date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,44.7,44.87,44.55,44.55,49100.0,18.1341,18.203,18.0732,18.0732,49100.0
2005-01-03 10:00:00,44.54,44.54,44.25,44.48,34500.0,18.0692,18.0692,17.9515,18.0448,34500.0
2005-01-03 10:30:00,44.48,44.56,44.47,44.5,19000.0,18.0448,18.0773,18.0408,18.0529,19000.0
2005-01-03 11:00:00,44.49,44.51,44.28,44.51,29100.0,18.0489,18.057,17.9637,18.057,29100.0
2005-01-03 11:30:00,44.47,44.48,44.36,44.36,20700.0,18.0408,18.0448,17.9961,17.9961,20700.0
2005-01-03 12:00:00,44.38,44.41,44.3,44.41,30300.0,18.0043,18.0164,17.9718,18.0164,30300.0
2005-01-03 12:30:00,44.39,44.41,44.3,44.3,23700.0,18.0083,18.0164,17.9718,17.9718,23700.0
2005-01-03 13:00:00,44.3,44.31,44.19,44.2,46100.0,17.9718,17.9759,17.9272,17.9312,46100.0
2005-01-03 13:30:00,44.2,44.25,44.15,44.17,121100.0,17.9312,17.9515,17.911,17.9191,121100.0
2005-01-03 14:00:00,44.17,44.23,44.15,44.16,67600.0,17.9191,17.9434,17.911,17.915,67600.0
2005-01-03 14:30:00,44.15,44.22,44.12,44.16,47400.0,17.911,17.9394,17.8988,17.915,47400.0
2005-01-03 15:00:00,44.16,44.17,44.06,44.14,42200.0,17.915,17.9191,17.8744,17.9069,42200.0
2005-01-03 15:30:00,44.14,44.19,44.12,44.13,51200.0,17.9069,17.9272,17.8988,17.9028,51200.0
2005-01-04 09:30:00,44.25,44.51,44.25,44.42,35200.0,17.9515,18.057,17.9515,18.0205,35200.0
2005-01-04 10:00:00,44.43,44.45,44.22,44.27,18300.0,18.0245,18.0327,17.9394,17.9596,18300.0
2005-01-04 10:30:00,44.26,44.34,44.25,44.33,28300.0,17.9556,17.988,17.9515,17.984,28300.0
2005-01-04 11:00:00,44.33,44.4,44.28,44.4,106900.0,17.984,18.0124,17.9637,18.0124,106900.0
2005-01-04 11:30:00,44.4,44.41,44.33,44.33,5100.0,18.0124,18.0164,17.984,17.984,5100.0
2005-01-04 12:00:00,44.37,44.37,44.32,44.36,12500.0,18.0002,18.0002,17.9799,17.9961,12500.0
2005-01-04 12:30:00,44.39,44.4,44.31,44.31,9000.0,18.0083,18.0124,17.9759,17.9759,9000.0
2005-01-04 13:00:00,44.31,44.38,44.26,44.3,18700.0,17.9759,18.0043,17.9556,17.9718,18700.0
2005-01-04 13:30:00,44.34,44.34,44.24,44.28,7100.0,17.988,17.988,17.9475,17.9637,7100.0
2005-01-04 14:00:00,44.26,44.26,44.04,44.04,46500.0,17.9556,17.9556,17.8663,17.8663,46500.0
2005-01-04 14:30:00,44.04,44.19,44.04,44.16,57000.0,17.8663,17.9272,17.8663,17.915,57000.0
2005-01-04 15:00:00,44.18,44.19,44.09,44.13,29700.0,17.9231,17.9272,17.8866,17.9028,29700.0
2005-01-04 15:30:00,44.12,44.13,44.04,44.08,78200.0,17.8988,17.9028,17.8663,17.8826,78200.0
2005-01-05 09:30:00,44.07,44.08,43.81,43.82,50400.0,17.8785,17.8826,17.773,17.7771,50400.0
2005-01-05 10:00:00,43.82,43.89,43.71,43.72,48300.0,17.7771,17.8055,17.7325,17.7365,48300.0
2005-01-05 10:30:00,43.72,43.8,43.71,43.73,43800.0,17.7365,17.769,17.7325,17.7406,43800.0
2005-01-05 11:00:00,43.74,43.85,43.72,43.76,62200.0,17.7446,17.7892,17.7365,17.7527,62200.0
2005-01-05 11:30:00,43.76,43.79,43.73,43.75,43200.0,17.7527,17.7649,17.7406,17.7487,43200.0
2005-01-05 12:00:00,43.76,43.76,43.66,43.66,100900.0,17.7527,17.7527,17.7122,17.7122,100900.0
2005-01-05 12:30:00,43.66,43.75,43.61,43.66,21500.0,17.7122,17.7487,17.6919,17.7122,21500.0
2005-01-05 13:00:00,43.68,43.73,43.65,43.67,40600.0,17.7203,17.7406,17.7081,17.7162,40600.0
2005-01-05 13:30:00,43.68,43.7,43.57,43.6,94300.0,17.7203,17.7284,17.6757,17.6878,94300.0
2005-01-05 14:00:00,43.61,43.61,43.53,43.56,47300.0,17.6919,17.6919,17.6594,17.6716,47300.0
2005-01-05 14:30:00,43.56,43.58,43.48,43.48,54900.0,17.6716,17.6797,17.6391,17.6391,54900.0
2005-01-05 15:00:00,43.48,43.48,43.28,43.34,135300.0,17.6391,17.6391,17.558,17.5823,135300.0
2005-01-05 15:30:00,43.31,43.31,43.07,43.09,185300.0,17.5702,17.5702,17.4728,17.4809,185300.0
2005-01-06 09:30:00,43.3,43.3,43.0,43.02,63900.0,17.5661,17.5661,17.4444,17.4525,63900.0
2005-01-06 10:00:00,43.03,43.14,43.0,43.13,23300.0,17.4566,17.5012,17.4444,17.4972,23300.0
2005-01-06 10:30:00,43.09,43.1,42.92,42.96,21300.0,17.4809,17.485,17.412,17.4282,21300.0
2005-01-06 11:00:00,42.97,43.05,42.9,43.03,28700.0,17.4322,17.4647,17.4038,17.4566,28700.0
2005-01-06 11:30:00,43.03,43.05,42.85,42.85,53400.0,17.4566,17.4647,17.3836,17.3836,53400.0
2005-01-06 12:00:00,42.87,42.9,42.81,42.9,27800.0,17.3917,17.4038,17.3673,17.4038,27800.0
2005-01-06 12:30:00,42.9,42.9,42.81,42.84,29200.0,17.4038,17.4038,17.3673,17.3795,29200.0
2005-01-06 13:00:00,42.84,42.89,42.81,42.88,37900.0,17.3795,17.3998,17.3673,17.3957,37900.0
2005-01-06 13:30:00,42.87,42.9,42.72,42.72,74300.0,17.3917,17.4038,17.3308,17.3308,74300.0
2005-01-06 14:00:00,42.73,42.74,42.67,42.72,77700.0,17.3349,17.3389,17.3105,17.3308,77700.0
2005-01-06 14:30:00,42.7,42.73,42.62,42.62,61800.0,17.3227,17.3349,17.2903,17.2903,61800.0
2005-01-06 15:00:00,42.62,42.69,42.62,42.69,41100.0,17.2903,17.3187,17.2903,17.3187,41100.0
2005-01-06 15:30:00,42.69,42.75,42.62,42.68,142300.0,17.3187,17.343,17.2903,17.3146,142300.0
2005-01-07 09:30:00,42.85,43.2,42.82,43.09,113500.0,17.3836,17.5256,17.3714,17.4809,113500.0
2005-01-07 10:00:00,43.11,43.19,42.85,42.85,95100.0,17.489,17.5215,17.3836,17.3836,95100.0
2005-01-07 10:30:00,42.85,43.04,42.82,42.92,40900.0,17.3836,17.4606,17.3714,17.412,40900.0
2005-01-07 11:00:00,42.93,43.19,42.93,43.19,41700.0,17.416,17.5215,17.416,17.5215,41700.0
2005-01-07 11:30:00,43.19,43.28,43.19,43.26,33600.0,17.5215,17.558,17.5215,17.5499,33600.0
2005-01-07 12:00:00,43.26,43.26,43.08,43.1,45700.0,17.5499,17.5499,17.4769,17.485,45700.0
2005-01-07 12:30:00,43.1,43.15,43.04,43.06,27300.0,17.485,17.5053,17.4606,17.4688,27300.0
2005-01-07 13:00:00,43.07,43.09,43.0,43.05,28000.0,17.4728,17.4809,17.4444,17.4647,28000.0
2005-01-07 13:30:00,43.06,43.15,43.06,43.14,23100.0,17.4688,17.5053,17.4688,17.5012,23100.0
2005-01-07 14:00:00,43.14,43.16,43.03,43.11,24200.0,17.5012,17.5093,17.4566,17.489,24200.0
2005-01-07 14:30:00,43.1,43.14,43.04,43.11,39700.0,17.485,17.5012,17.4606,17.489,39700.0
2005-01-07 15:00:00,43.11,43.14,43.07,43.09,27400.0,17.489,17.5012,17.4728,17.4809,27400.0
2005-01-07 15:30:00,43.1,43.11,43.0,43.02,41700.0,17.485,17.489,17.4444,17.4525,41700.0
2005-01-10 09:30:00,43.2,43.39,43.1,43.16,52800.0,17.5256,17.6026,17.485,17.5093,52800.0
2005-01-10 10:00:00,43.18,43.35,43.18,43.31,34600.0,17.5174,17.5864,17.5174,17.5702,34600.0
2005-01-10 10:30:00,43.32,43.35,43.23,43.24,28700.0,17.5742,17.5864,17.5377,17.5418,28700.0
2005-01-10 11:00:00,43.24,43.27,43.13,43.26,75700.0,17.5418,17.554,17.4972,17.5499,75700.0
2005-01-10 11:30:00,43.25,43.27,43.17,43.21,18300.0,17.5458,17.554,17.5134,17.5296,18300.0
2005-01-10 12:00:00,43.22,43.24,43.19,43.23,9700.0,17.5337,17.5418,17.5215,17.5377,9700.0
2005-01-10 12:30:00,43.22,43.27,43.15,43.16,8900.0,17.5337,17.554,17.5053,17.5093,8900.0
2005-01-10 13:00:00,43.2,43.27,43.18,43.22,10600.0,17.5256,17.554,17.5174,17.5337,10600.0
2005-01-10 13:30:00,43.23,43.3,43.21,43.3,18800.0,17.5377,17.5661,17.5296,17.5661,18800.0
2005-01-10 14:00:00,43.29,43.29,43.19,43.2,17500.0,17.5621,17.5621,17.5215,17.5256,17500.0
2005-01-10 14:30:00,43.22,43.22,43.13,43.14,16800.0,17.5337,17.5337,17.4972,17.5012,16800.0
2005-01-10 15:00:00,43.15,43.19,43.05,43.05,27200.0,17.5053,17.5215,17.4647,17.4647,27200.0
2005-01-10 15:30:00,43.04,43.16,43.01,43.08,28700.0,17.4606,17.5093,17.4485,17.4769,28700.0
2005-01-11 09:30:00,43.0,43.05,42.81,42.82,35500.0,17.4444,17.4647,17.3673,17.3714,35500.0
2005-01-11 10:00:00,42.78,42.95,42.65,42.93,18400.0,17.3552,17.4241,17.3024,17.416,18400.0
2005-01-11 10:30:00,42.89,42.92,42.79,42.86,16700.0,17.3998,17.412,17.3592,17.3876,16700.0
2005-01-11 11:00:00,42.86,42.93,42.86,42.9,8900.0,17.3876,17.416,17.3876,17.4038,8900.0
2005-01-11 11:30:00,42.88,42.9,42.85,42.86,17000.0,17.3957,17.4038,17.3836,17.3876,17000.0
2005-01-11 12:00:00,42.86,42.86,42.75,42.81,25400.0,17.3876,17.3876,17.343,17.3673,25400.0
2005-01-11 12:30:00,42.83,42.86,42.8,42.82,9200.0,17.3755,17.3876,17.3633,17.3714,9200.0
2005-01-11 13:00:00,42.82,42.88,42.78,42.88,14300.0,17.3714,17.3957,17.3552,17.3957,14300.0
2005-01-11 13:30:00,42.91,42.94,42.86,42.92,14300.0,17.4079,17.4201,17.3876,17.412,14300.0
2005-01-11 14:00:00,42.92,42.95,42.91,42.92,13100.0,17.412,17.4241,17.4079,17.412,13100.0
2005-01-11 14:30:00,42.91,42.91,42.78,42.85,18800.0,17.4079,17.4079,17.3552,17.3836,18800.0
2005-01-11 15:00:00,42.85,42.94,42.85,42.88,22300.0,17.3836,17.4201,17.3836,17.3957,22300.0
2005-01-11 15:30:00,42.88,42.9,42.77,42.8,29600.0,17.3957,17.4038,17.3511,17.3633,29600.0
2005-01-12 09:30:00,43.0,43.2,42.84,42.84,35300.0,17.4444,17.5256,17.3795,17.3795,35300.0
2005-01-12 10:00:00,42.84,43.1,42.75,42.82,23500.0,17.3795,17.485,17.343,17.3714,23500.0
2005-01-12 10:30:00,42.82,42.82,42.54,42.64,64400.0,17.3714,17.3714,17.2578,17.2984,64400.0
2005-01-12 11:00:00,42.64,42.71,42.59,42.7,33400.0,17.2984,17.3268,17.2781,17.3227,33400.0
2005-01-12 11:30:00,42.7,42.78,42.66,42.69,41800.0,17.3227,17.3552,17.3065,17.3187,41800.0
2005-01-12 12:00:00,42.69,42.75,42.66,42.72,27400.0,17.3187,17.343,17.3065,17.3308,27400.0
2005-01-12 12:30:00,42.72,42.74,42.65,42.66,14700.0,17.3308,17.3389,17.3024,17.3065,14700.0
2005-01-12 13:00:00,42.67,42.72,42.63,42.63,22700.0,17.3105,17.3308,17.2943,17.2943,22700.0
2005-01-12 13:30:00,42.63,42.67,42.56,42.64,35500.0,17.2943,17.3105,17.2659,17.2984,35500.0
2005-01-12 14:00:00,42.65,42.72,42.62,42.66,26400.0,17.3024,17.3308,17.2903,17.3065,26400.0
2005-01-12 14:30:00,42.65,42.74,42.64,42.72,84200.0,17.3024,17.3389,17.2984,17.3308,84200.0
2005-01-12 15:00:00,42.72,42.73,42.61,42.65,50200.0,17.3308,17.3349,17.2862,17.3024,50200.0
2005-01-12 15:30:00,42.63,42.7,42.62,42.64,100000.0,17.2943,17.3227,17.2903,17.2984,100000.0
2005-01-13 09:30:00,42.81,43.35,42.79,42.87,79100.0,17.3673,17.5864,17.3592,17.3917,79100.0
2005-01-13 10:00:00,42.88,42.94,42.67,42.7,44400.0,17.3957,17.4201,17.3105,17.3227,44400.0
2005-01-13 10:30:00,42.69,42.7,42.58,42.64,42500.0,17.3187,17.3227,17.274,17.2984,42500.0
2005-01-13 11:00:00,42.64,42.74,42.63,42.72,39900.0,17.2984,17.3389,17.2943,17.3308,39900.0
2005-01-13 11:30:00,42.73,42.75,42.59,42.66,34400.0,17.3349,17.343,17.2781,17.3065,34400.0
2005-01-13 12:00:00,42.66,42.76,42.65,42.65,21000.0,17.3065,17.3471,17.3024,17.3024,21000.0
2005-01-13 12:30:00,42.65,42.71,42.62,42.71,24400.0,17.3024,17.3268,17.2903,17.3268,24400.0
2005-01-13 13:00:00,42.71,42.71,42.61,42.63,20100.0,17.3268,17.3268,17.2862,17.2943,20100.0
2005-01-13 13:30:00,42.62,42.67,42.6,42.63,25500.0,17.2903,17.3105,17.2821,17.2943,25500.0
2005-01-13 14:00:00,42.63,42.76,42.62,42.74,34800.0,17.2943,17.3471,17.2903,17.3389,34800.0
2005-01-13 14:30:00,42.74,42.8,42.68,42.72,37800.0,17.3389,17.3633,17.3146,17.3308,37800.0
2005-01-13 15:00:00,42.71,42.75,42.6,42.6,35200.0,17.3268,17.343,17.2821,17.2821,35200.0
2005-01-13 15:30:00,42.58,42.6,42.42,42.5,116000.0,17.274,17.2821,17.2091,17.2416,116000.0
2005-01-14 09:30:00,42.62,42.81,42.52,42.73,79400.0,17.2903,17.3673,17.2497,17.3349,79400.0
2005-01-14 10:00:00,42.73,42.82,42.59,42.81,54600.0,17.3349,17.3714,17.2781,17.3673,54600.0
2005-01-14 10:30:00,42.79,42.79,42.48,42.48,40800.0,17.3592,17.3592,17.2335,17.2335,40800.0
2005-01-14 11:00:00,42.51,42.55,42.45,42.5,29900.0,17.2456,17.2619,17.2213,17.2416,29900.0
2005-01-14 11:30:00,42.5,42.57,42.42,42.48,29800.0,17.2416,17.27,17.2091,17.2335,29800.0
2005-01-14 12:00:00,42.49,42.58,42.49,42.57,21000.0,17.2375,17.274,17.2375,17.27,21000.0
2005-01-14 12:30:00,42.57,42.66,42.55,42.56,17700.0,17.27,17.3065,17.2619,17.2659,17700.0
2005-01-14 13:00:00,42.55,42.56,42.46,42.52,22700.0,17.2619,17.2659,17.2253,17.2497,22700.0
2005-01-14 13:30:00,42.53,42.53,42.47,42.48,18100.0,17.2537,17.2537,17.2294,17.2335,18100.0
2005-01-14 14:00:00,42.48,42.54,42.41,42.48,38000.0,17.2335,17.2578,17.2051,17.2335,38000.0
2005-01-14 14:30:00,42.48,42.52,42.4,42.48,31000.0,17.2335,17.2497,17.201,17.2335,31000.0
2005-01-14 15:00:00,42.49,42.55,42.48,42.5,15600.0,17.2375,17.2619,17.2335,17.2416,15600.0
2005-01-14 15:30:00,42.5,42.63,42.5,42.57,64500.0,17.2416,17.2943,17.2416,17.27,64500.0
2005-01-18 09:30:00,42.8,42.8,42.41,42.56,37300.0,17.3633,17.3633,17.2051,17.2659,37300.0
2005-01-18 10:00:00,42.56,42.59,42.42,42.46,39000.0,17.2659,17.2781,17.2091,17.2253,39000.0
2005-01-18 10:30:00,42.46,42.6,42.45,42.55,26300.0,17.2253,17.2821,17.2213,17.2619,26300.0
2005-01-18 11:00:00,42.55,42.64,42.54,42.6,27400.0,17.2619,17.2984,17.2578,17.2821,27400.0
2005-01-18 11:30:00,42.6,42.67,42.59,42.6,119600.0,17.2821,17.3105,17.2781,17.2821,119600.0
2005-01-18 12:00:00,42.6,42.66,42.51,42.51,51700.0,17.2821,17.3065,17.2456,17.2456,51700.0
2005-01-18 12:30:00,42.51,42.59,42.49,42.58,26000.0,17.2456,17.2781,17.2375,17.274,26000.0
2005-01-18 13:00:00,42.58,42.61,42.57,42.57,38300.0,17.274,17.2862,17.27,17.27,38300.0
2005-01-18 13:30:00,42.57,42.59,42.52,42.53,36500.0,17.27,17.2781,17.2497,17.2537,36500.0
2005-01-18 14:00:00,42.54,42.59,42.51,42.56,39500.0,17.2578,17.2781,17.2456,17.2659,39500.0
2005-01-18 14:30:00,42.55,42.58,42.49,42.53,39800.0,17.2619,17.274,17.2375,17.2537,39800.0
2005-01-18 15:00:00,42.53,42.63,42.5,42.6,51900.0,17.2537,17.2943,17.2416,17.2821,51900.0
2005-01-18 15:30:00,42.6,42.67,42.54,42.6,83500.0,17.2821,17.3105,17.2578,17.2821,83500.0
2005-01-19 09:30:00,42.76,42.9,42.68,42.69,41800.0,17.3471,17.4038,17.3146,17.3187,41800.0
2005-01-19 10:00:00,42.68,42.68,42.63,42.63,70000.0,17.3146,17.3146,17.2943,17.2943,70000.0
2005-01-19 10:30:00,42.64,42.67,42.6,42.66,43800.0,17.2984,17.3105,17.2821,17.3065,43800.0
2005-01-19 11:00:00,42.67,42.7,42.6,42.68,74000.0,17.3105,17.3227,17.2821,17.3146,74000.0
2005-01-19 11:30:00,42.68,42.74,42.67,42.71,25000.0,17.3146,17.3389,17.3105,17.3268,25000.0
2005-01-19 12:00:00,42.7,42.7,42.61,42.65,22100.0,17.3227,17.3227,17.2862,17.3024,22100.0
2005-01-19 12:30:00,42.66,42.72,42.64,42.7,15200.0,17.3065,17.3308,17.2984,17.3227,15200.0
2005-01-19 13:00:00,42.7,42.72,42.66,42.67,16800.0,17.3227,17.3308,17.3065,17.3105,16800.0
2005-01-19 13:30:00,42.67,42.68,42.64,42.64,25900.0,17.3105,17.3146,17.2984,17.2984,25900.0
2005-01-19 14:00:00,42.64,42.68,42.55,42.62,47000.0,17.2984,17.3146,17.2619,17.2903,47000.0
2005-01-19 14:30:00,42.62,42.68,42.6,42.67,45100.0,17.2903,17.3146,17.2821,17.3105,45100.0
2005-01-19 15:00:00,42.66,42.68,42.55,42.55,36400.0,17.3065,17.3146,17.2619,17.2619,36400.0
2005-01-19 15:30:00,42.55,42.6,42.5,42.5,58600.0,17.2619,17.2821,17.2416,17.2416,58600.0
2005-01-20 09:30:00,42.58,42.68,42.37,42.55,33800.0,17.274,17.3146,17.1888,17.2619,33800.0
2005-01-20 10:00:00,42.52,42.52,42.33,42.43,19100.0,17.2497,17.2497,17.1726,17.2132,19100.0
2005-01-20 10:30:00,42.43,42.56,42.36,42.48,31700.0,17.2132,17.2659,17.1848,17.2335,31700.0
2005-01-20 11:00:00,42.47,42.59,42.41,42.44,35200.0,17.2294,17.2781,17.2051,17.2172,35200.0
2005-01-20 11:30:00,42.45,42.56,42.43,42.47,20000.0,17.2213,17.2659,17.2132,17.2294,20000.0
2005-01-20 12:00:00,42.46,42.54,42.38,42.52,14900.0,17.2253,17.2578,17.1929,17.2497,14900.0
2005-01-20 12:30:00,42.5,42.59,42.48,42.56,16200.0,17.2416,17.2781,17.2335,17.2659,16200.0
2005-01-20 13:00:00,42.56,42.61,42.41,42.48,28200.0,17.2659,17.2862,17.2051,17.2335,28200.0
2005-01-20 13:30:00,42.48,42.55,42.42,42.43,23400.0,17.2335,17.2619,17.2091,17.2132,23400.0
2005-01-20 14:00:00,42.44,42.68,42.44,42.52,32600.0,17.2172,17.3146,17.2172,17.2497,32600.0
2005-01-20 14:30:00,42.54,42.63,42.49,42.57,38300.0,17.2578,17.2943,17.2375,17.27,38300.0
2005-01-20 15:00:00,42.55,42.58,42.35,42.36,39700.0,17.2619,17.274,17.1807,17.1848,39700.0
2005-01-20 15:30:00,42.35,42.38,42.18,42.35,142300.0,17.1807,17.1929,17.1118,17.1807,142300.0
2005-01-21 09:30:00,42.57,42.71,42.27,42.3,74200.0,17.27,17.3268,17.1483,17.1604,74200.0
2005-01-21 10:00:00,42.31,42.49,42.2,42.49,18200.0,17.1645,17.2375,17.1199,17.2375,18200.0
2005-01-21 10:30:00,42.48,42.48,42.32,42.37,18000.0,17.2335,17.2335,17.1686,17.1888,18000.0
2005-01-21 11:00:00,42.35,42.39,42.3,42.31,16200.0,17.1807,17.1969,17.1604,17.1645,16200.0
2005-01-21 11:30:00,42.31,42.35,42.24,42.27,43900.0,17.1645,17.1807,17.1361,17.1483,43900.0
2005-01-21 12:00:00,42.29,42.32,42.22,42.26,9600.0,17.1564,17.1686,17.128,17.1442,9600.0
2005-01-21 12:30:00,42.28,42.31,42.23,42.29,15900.0,17.1523,17.1645,17.132,17.1564,15900.0
2005-01-21 13:00:00,42.3,42.34,42.3,42.31,23100.0,17.1604,17.1767,17.1604,17.1645,23100.0
2005-01-21 13:30:00,42.32,42.32,42.18,42.24,23600.0,17.1686,17.1686,17.1118,17.1361,23600.0
2005-01-21 14:00:00,42.25,42.25,42.14,42.25,32000.0,17.1402,17.1402,17.0955,17.1402,32000.0
2005-01-21 14:30:00,42.22,42.22,42.1,42.18,18200.0,17.128,17.128,17.0793,17.1118,18200.0
2005-01-21 15:00:00,42.17,42.28,42.11,42.23,18200.0,17.1077,17.1523,17.0834,17.132,18200.0
2005-01-21 15:30:00,42.22,42.22,42.1,42.15,74500.0,17.128,17.128,17.0793,17.0996,74500.0
2005-01-24 09:30:00,42.58,42.6,42.32,42.36,101900.0,17.274,17.2821,17.1686,17.1848,101900.0
2005-01-24 10:00:00,42.42,42.6,42.37,42.55,78200.0,17.2091,17.2821,17.1888,17.2619,78200.0
2005-01-24 10:30:00,42.54,42.65,42.5,42.55,36800.0,17.2578,17.3024,17.2416,17.2619,36800.0
2005-01-24 11:00:00,42.55,42.7,42.51,42.65,60400.0,17.2619,17.3227,17.2456,17.3024,60400.0
2005-01-24 11:30:00,42.64,42.74,42.61,42.74,20500.0,17.2984,17.3389,17.2862,17.3389,20500.0
2005-01-24 12:00:00,42.73,42.78,42.62,42.7,18800.0,17.3349,17.3552,17.2903,17.3227,18800.0
2005-01-24 12:30:00,42.7,42.73,42.65,42.73,16200.0,17.3227,17.3349,17.3024,17.3349,16200.0
2005-01-24 13:00:00,42.73,42.79,42.68,42.77,26100.0,17.3349,17.3592,17.3146,17.3511,26100.0
2005-01-24 13:30:00,42.77,42.8,42.71,42.74,15800.0,17.3511,17.3633,17.3268,17.3389,15800.0
2005-01-24 14:00:00,42.74,42.78,42.62,42.62,63300.0,17.3389,17.3552,17.2903,17.2903,63300.0
2005-01-24 14:30:00,42.61,42.63,42.49,42.56,50300.0,17.2862,17.2943,17.2375,17.2659,50300.0
2005-01-24 15:00:00,42.58,42.64,42.57,42.61,34900.0,17.274,17.2984,17.27,17.2862,34900.0
2005-01-24 15:30:00,42.62,42.65,42.5,42.57,48600.0,17.2903,17.3024,17.2416,17.27,48600.0
2005-01-25 09:30:00,42.78,42.9,42.57,42.68,46800.0,17.3552,17.4038,17.27,17.3146,46800.0
2005-01-25 10:00:00,42.68,42.79,42.65,42.71,41900.0,17.3146,17.3592,17.3024,17.3268,41900.0
2005-01-25 10:30:00,42.7,42.75,42.61,42.61,11100.0,17.3227,17.343,17.2862,17.2862,11100.0
2005-01-25 11:00:00,42.63,42.67,42.62,42.66,12200.0,17.2943,17.3105,17.2903,17.3065,12200.0
2005-01-25 11:30:00,42.65,42.66,42.6,42.62,14200.0,17.3024,17.3065,17.2821,17.2903,14200.0
2005-01-25 12:00:00,42.61,42.61,42.5,42.55,80000.0,17.2862,17.2862,17.2416,17.2619,80000.0
2005-01-25 12:30:00,42.54,42.56,42.5,42.5,31300.0,17.2578,17.2659,17.2416,17.2416,31300.0
2005-01-25 13:00:00,42.51,42.55,42.47,42.48,23600.0,17.2456,17.2619,17.2294,17.2335,23600.0
2005-01-25 13:30:00,42.48,42.49,42.29,42.29,17500.0,17.2335,17.2375,17.1564,17.1564,17500.0
2005-01-25 14:00:00,42.29,42.29,42.18,42.18,29800.0,17.1564,17.1564,17.1118,17.1118,29800.0
2005-01-25 14:30:00,42.18,42.21,42.12,42.19,26600.0,17.1118,17.1239,17.0874,17.1158,26600.0
2005-01-25 15:00:00,42.19,42.22,42.04,42.09,32700.0,17.1158,17.128,17.055,17.0752,32700.0
2005-01-25 15:30:00,42.08,42.1,42.0,42.01,60200.0,17.0712,17.0793,17.0387,17.0428,60200.0
2005-01-26 09:30:00,42.35,42.47,42.26,42.29,58200.0,17.1807,17.2294,17.1442,17.1564,58200.0
2005-01-26 10:00:00,42.29,42.35,42.23,42.28,34300.0,17.1564,17.1807,17.132,17.1523,34300.0
2005-01-26 10:30:00,42.28,42.45,42.26,42.45,38100.0,17.1523,17.2213,17.1442,17.2213,38100.0
2005-01-26 11:00:00,42.43,42.5,42.3,42.4,69300.0,17.2132,17.2416,17.1604,17.201,69300.0
2005-01-26 11:30:00,42.39,42.41,42.36,42.4,17200.0,17.1969,17.2051,17.1848,17.201,17200.0
2005-01-26 12:00:00,42.39,42.39,42.3,42.31,9800.0,17.1969,17.1969,17.1604,17.1645,9800.0
2005-01-26 12:30:00,42.32,42.32,42.25,42.28,97900.0,17.1686,17.1686,17.1402,17.1523,97900.0
2005-01-26 13:00:00,42.28,42.4,42.28,42.38,109400.0,17.1523,17.201,17.1523,17.1929,109400.0
2005-01-26 13:30:00,42.37,42.38,42.34,42.36,71300.0,17.1888,17.1929,17.1767,17.1848,71300.0
2005-01-26 14:00:00,42.36,42.39,42.34,42.37,87900.0,17.1848,17.1969,17.1767,17.1888,87900.0
2005-01-26 14:30:00,42.36,42.42,42.33,42.37,156200.0,17.1848,17.2091,17.1726,17.1888,156200.0
2005-01-26 15:00:00,42.38,42.38,42.25,42.28,76500.0,17.1929,17.1929,17.1402,17.1523,76500.0
2005-01-26 15:30:00,42.28,42.38,42.24,42.33,76400.0,17.1523,17.1929,17.1361,17.1726,76400.0
2005-01-27 09:30:00,42.52,42.97,42.46,42.74,125600.0,17.2497,17.4322,17.2253,17.3389,125600.0
2005-01-27 10:00:00,42.74,42.77,42.45,42.52,33200.0,17.3389,17.3511,17.2213,17.2497,33200.0
2005-01-27 10:30:00,42.48,42.75,42.46,42.66,40100.0,17.2335,17.343,17.2253,17.3065,40100.0
2005-01-27 11:00:00,42.7,42.8,42.69,42.72,27600.0,17.3227,17.3633,17.3187,17.3308,27600.0
2005-01-27 11:30:00,42.7,42.85,42.69,42.83,28400.0,17.3227,17.3836,17.3187,17.3755,28400.0
2005-01-27 12:00:00,42.85,42.87,42.8,42.83,42500.0,17.3836,17.3917,17.3633,17.3755,42500.0
2005-01-27 12:30:00,42.85,42.88,42.78,42.87,27500.0,17.3836,17.3957,17.3552,17.3917,27500.0
2005-01-27 13:00:00,42.87,42.88,42.73,42.73,20400.0,17.3917,17.3957,17.3349,17.3349,20400.0
2005-01-27 13:30:00,42.73,42.77,42.7,42.72,30300.0,17.3349,17.3511,17.3227,17.3308,30300.0
2005-01-27 14:00:00,42.71,42.75,42.7,42.71,30000.0,17.3268,17.343,17.3227,17.3268,30000.0
2005-01-27 14:30:00,42.7,42.8,42.7,42.77,35800.0,17.3227,17.3633,17.3227,17.3511,35800.0
2005-01-27 15:00:00,42.77,42.85,42.7,42.76,49500.0,17.3511,17.3836,17.3227,17.3471,49500.0
2005-01-27 15:30:00,42.75,42.75,42.25,42.62,179100.0,17.343,17.343,17.1402,17.2903,179100.0
2005-01-28 09:30:00,42.19,42.19,41.89,42.01,167200.0,17.3094,17.3094,17.1863,17.2355,167200.0
2005-01-28 10:00:00,42.02,42.1,41.96,41.98,49000.0,17.2396,17.2725,17.215,17.2232,49000.0
2005-01-28 10:30:00,41.96,42.04,41.9,42.04,71100.0,17.215,17.2478,17.1904,17.2478,71100.0
2005-01-28 11:00:00,42.04,42.04,41.84,41.93,51600.0,17.2478,17.2478,17.1658,17.2027,51600.0
2005-01-28 11:30:00,41.83,41.97,41.79,41.92,36300.0,17.1617,17.2191,17.1453,17.1986,36300.0
2005-01-28 12:00:00,41.9,42.02,41.9,41.95,17300.0,17.1904,17.2396,17.1904,17.2109,17300.0
2005-01-28 12:30:00,42.01,42.05,41.94,41.99,21500.0,17.2355,17.2519,17.2068,17.2273,21500.0
2005-01-28 13:00:00,41.99,42.08,41.92,41.99,37200.0,17.2273,17.2643,17.1986,17.2273,37200.0
2005-01-28 13:30:00,42.0,42.06,41.93,41.99,33400.0,17.2314,17.256,17.2027,17.2273,33400.0
2005-01-28 14:00:00,42.0,42.02,41.93,42.02,35700.0,17.2314,17.2396,17.2027,17.2396,35700.0
2005-01-28 14:30:00,42.02,42.02,41.89,41.94,48200.0,17.2396,17.2396,17.1863,17.2068,48200.0
2005-01-28 15:00:00,41.94,42.0,41.8,41.88,111700.0,17.2068,17.2314,17.1494,17.1822,111700.0
2005-01-28 15:30:00,41.89,42.01,41.82,41.99,95100.0,17.1863,17.2355,17.1576,17.2273,95100.0
2005-01-31 09:30:00,42.0,42.1,41.88,42.1,61100.0,17.2314,17.2725,17.1822,17.2725,61100.0
2005-01-31 10:00:00,42.1,42.17,42.0,42.03,33200.0,17.2725,17.3012,17.2314,17.2437,33200.0
2005-01-31 10:30:00,42.01,42.03,41.96,41.98,39600.0,17.2355,17.2437,17.215,17.2232,39600.0
2005-01-31 11:00:00,41.98,42.06,41.94,42.02,21800.0,17.2232,17.256,17.2068,17.2396,21800.0
2005-01-31 11:30:00,42.02,42.06,41.99,42.01,25200.0,17.2396,17.256,17.2273,17.2355,25200.0
2005-01-31 12:00:00,42.0,42.05,41.92,41.92,27700.0,17.2314,17.2519,17.1986,17.1986,27700.0
2005-01-31 12:30:00,41.91,41.92,41.87,41.9,14500.0,17.1945,17.1986,17.1781,17.1904,14500.0
2005-01-31 13:00:00,41.89,41.89,41.66,41.8,65600.0,17.1863,17.1863,17.0919,17.1494,65600.0
2005-01-31 13:30:00,41.81,41.83,41.59,41.69,38200.0,17.1535,17.1617,17.0632,17.1042,38200.0
2005-01-31 14:00:00,41.68,41.71,41.52,41.55,55300.0,17.1001,17.1125,17.0345,17.0468,55300.0
2005-01-31 14:30:00,41.55,41.61,41.53,41.59,60200.0,17.0468,17.0714,17.0386,17.0632,60200.0
2005-01-31 15:00:00,41.58,41.77,41.54,41.73,71700.0,17.0591,17.1371,17.0427,17.1207,71700.0
2005-01-31 15:30:00,41.73,41.76,41.65,41.75,72700.0,17.1207,17.133,17.0878,17.1289,72700.0
2005-02-01 09:30:00,41.8,41.94,41.75,41.8,63100.0,17.1494,17.2068,17.1289,17.1494,63100.0
2005-02-01 10:00:00,41.79,41.79,41.21,41.21,85900.0,17.1453,17.1453,16.9073,16.9073,85900.0
2005-02-01 10:30:00,41.24,41.31,41.2,41.3,76500.0,16.9196,16.9483,16.9032,16.9442,76500.0
2005-02-01 11:00:00,41.3,41.34,41.18,41.21,67700.0,16.9442,16.9607,16.895,16.9073,67700.0
2005-02-01 11:30:00,41.21,41.27,41.11,41.21,57500.0,16.9073,16.9319,16.8663,16.9073,57500.0
2005-02-01 12:00:00,41.21,41.39,41.21,41.36,67600.0,16.9073,16.9812,16.9073,16.9689,67600.0
2005-02-01 12:30:00,41.36,41.37,41.32,41.35,52500.0,16.9689,16.973,16.9524,16.9648,52500.0
2005-02-01 13:00:00,41.35,41.39,41.22,41.28,70800.0,16.9648,16.9812,16.9114,16.936,70800.0
2005-02-01 13:30:00,41.26,41.38,41.25,41.35,62700.0,16.9278,16.9771,16.9237,16.9648,62700.0
2005-02-01 14:00:00,41.35,41.37,41.29,41.29,43600.0,16.9648,16.973,16.9401,16.9401,43600.0
2005-02-01 14:30:00,41.29,41.35,41.28,41.31,87200.0,16.9401,16.9648,16.936,16.9483,87200.0
2005-02-01 15:00:00,41.31,41.37,41.25,41.26,76300.0,16.9483,16.973,16.9237,16.9278,76300.0
2005-02-01 15:30:00,41.25,41.48,41.25,41.39,150600.0,16.9237,17.0181,16.9237,16.9812,150600.0
2005-02-02 09:30:00,41.45,41.7,41.44,41.64,116100.0,17.0058,17.1084,17.0017,17.0837,116100.0
2005-02-02 10:00:00,41.65,41.81,41.64,41.64,41400.0,17.0878,17.1535,17.0837,17.0837,41400.0
2005-02-02 10:30:00,41.68,41.7,41.62,41.68,26800.0,17.1001,17.1084,17.0755,17.1001,26800.0
2005-02-02 11:00:00,41.68,41.68,41.59,41.68,25400.0,17.1001,17.1001,17.0632,17.1001,25400.0
2005-02-02 11:30:00,41.68,41.68,41.59,41.61,65800.0,17.1001,17.1001,17.0632,17.0714,65800.0
2005-02-02 12:00:00,41.63,41.69,41.6,41.65,26200.0,17.0796,17.1042,17.0673,17.0878,26200.0
2005-02-02 12:30:00,41.66,41.71,41.6,41.7,61000.0,17.0919,17.1125,17.0673,17.1084,61000.0
2005-02-02 13:00:00,41.71,41.73,41.65,41.69,19700.0,17.1125,17.1207,17.0878,17.1042,19700.0
2005-02-02 13:30:00,41.69,41.71,41.63,41.67,52800.0,17.1042,17.1125,17.0796,17.096,52800.0
2005-02-02 14:00:00,41.67,41.73,41.67,41.69,53000.0,17.096,17.1207,17.096,17.1042,53000.0
2005-02-02 14:30:00,41.71,41.71,41.56,41.6,51300.0,17.1125,17.1125,17.0509,17.0673,51300.0
2005-02-02 15:00:00,41.59,41.59,41.42,41.56,33700.0,17.0632,17.0632,16.9935,17.0509,33700.0
2005-02-02 15:30:00,41.56,41.69,41.56,41.64,60900.0,17.0509,17.1042,17.0509,17.0837,60900.0
2005-02-03 09:30:00,41.7,41.79,41.53,41.65,133700.0,17.1084,17.1453,17.0386,17.0878,133700.0
2005-02-03 10:00:00,41.65,41.68,41.55,41.6,27200.0,17.0878,17.1001,17.0468,17.0673,27200.0
2005-02-03 10:30:00,41.6,41.62,41.45,41.48,50600.0,17.0673,17.0755,17.0058,17.0181,50600.0
2005-02-03 11:00:00,41.46,41.65,41.41,41.49,34900.0,17.0099,17.0878,16.9894,17.0222,34900.0
2005-02-03 11:30:00,41.48,41.52,41.45,41.45,22800.0,17.0181,17.0345,17.0058,17.0058,22800.0
2005-02-03 12:00:00,41.45,44.46,41.45,41.5,32500.0,17.0058,18.2407,17.0058,17.0263,32500.0
2005-02-03 12:30:00,41.5,41.5,41.42,41.47,43200.0,17.0263,17.0263,16.9935,17.014,43200.0
2005-02-03 13:00:00,41.46,41.48,41.43,41.47,28900.0,17.0099,17.0181,16.9976,17.014,28900.0
2005-02-03 13:30:00,41.47,41.48,41.41,41.41,21600.0,17.014,17.0181,16.9894,16.9894,21600.0
2005-02-03 14:00:00,41.41,41.45,41.37,41.4,44100.0,16.9894,17.0058,16.973,16.9853,44100.0
2005-02-03 14:30:00,41.4,41.42,41.34,41.41,33500.0,16.9853,16.9935,16.9607,16.9894,33500.0
2005-02-03 15:00:00,41.42,41.42,41.33,41.4,63400.0,16.9935,16.9935,16.9566,16.9853,63400.0
2005-02-03 15:30:00,41.41,41.54,41.39,41.45,62100.0,16.9894,17.0427,16.9812,17.0058,62100.0
2005-02-04 09:30:00,41.6,41.74,41.49,41.63,73800.0,17.0673,17.1248,17.0222,17.0796,73800.0
2005-02-04 10:00:00,41.61,41.7,41.59,41.6,29400.0,17.0714,17.1084,17.0632,17.0673,29400.0
2005-02-04 10:30:00,41.6,41.63,41.46,41.6,121300.0,17.0673,17.0796,17.0099,17.0673,121300.0
2005-02-04 11:00:00,41.58,41.81,41.57,41.76,60900.0,17.0591,17.1535,17.055,17.133,60900.0
2005-02-04 11:30:00,41.76,41.85,41.76,41.78,26500.0,17.133,17.1699,17.133,17.1412,26500.0
2005-02-04 12:00:00,41.78,41.85,41.73,41.74,17500.0,17.1412,17.1699,17.1207,17.1248,17500.0
2005-02-04 12:30:00,41.73,41.75,41.7,41.74,91800.0,17.1207,17.1289,17.1084,17.1248,91800.0
2005-02-04 13:00:00,41.72,41.75,41.7,41.73,16400.0,17.1166,17.1289,17.1084,17.1207,16400.0
2005-02-04 13:30:00,41.74,41.78,41.72,41.75,36900.0,17.1248,17.1412,17.1166,17.1289,36900.0
2005-02-04 14:00:00,41.75,41.77,41.68,41.71,24100.0,17.1289,17.1371,17.1001,17.1125,24100.0
2005-02-04 14:30:00,41.7,41.77,41.7,41.76,40000.0,17.1084,17.1371,17.1084,17.133,40000.0
2005-02-04 15:00:00,41.77,41.8,41.71,41.78,72200.0,17.1371,17.1494,17.1125,17.1412,72200.0
2005-02-04 15:30:00,41.77,41.85,41.74,41.85,107500.0,17.1371,17.1699,17.1248,17.1699,107500.0
2005-02-07 09:30:00,42.05,42.05,41.75,41.96,32200.0,17.2519,17.2519,17.1289,17.215,32200.0
2005-02-07 10:00:00,41.98,42.06,41.89,42.04,18200.0,17.2232,17.256,17.1863,17.2478,18200.0
2005-02-07 10:30:00,42.04,42.04,41.83,41.86,37600.0,17.2478,17.2478,17.1617,17.174,37600.0
2005-02-07 11:00:00,41.86,41.95,41.83,41.87,29900.0,17.174,17.2109,17.1617,17.1781,29900.0
2005-02-07 11:30:00,41.86,41.88,41.8,41.84,6500.0,17.174,17.1822,17.1494,17.1658,6500.0
2005-02-07 12:00:00,41.83,41.86,41.77,41.8,27500.0,17.1617,17.174,17.1371,17.1494,27500.0
2005-02-07 12:30:00,41.8,41.88,41.78,41.83,10100.0,17.1494,17.1822,17.1412,17.1617,10100.0
2005-02-07 13:00:00,41.84,41.88,41.76,41.79,9300.0,17.1658,17.1822,17.133,17.1453,9300.0
2005-02-07 13:30:00,41.81,41.81,41.69,41.73,32100.0,17.1535,17.1535,17.1042,17.1207,32100.0
2005-02-07 14:00:00,41.72,41.85,41.68,41.82,29600.0,17.1166,17.1699,17.1001,17.1576,29600.0
2005-02-07 14:30:00,41.83,41.9,41.77,41.82,19400.0,17.1617,17.1904,17.1371,17.1576,19400.0
2005-02-07 15:00:00,41.83,41.83,41.7,41.78,22300.0,17.1617,17.1617,17.1084,17.1412,22300.0
2005-02-07 15:30:00,41.78,41.82,41.73,41.78,43100.0,17.1412,17.1576,17.1207,17.1412,43100.0
2005-02-08 09:30:00,41.7,41.94,41.62,41.62,56200.0,17.1084,17.2068,17.0755,17.0755,56200.0
2005-02-08 10:00:00,41.61,41.76,41.59,41.74,51500.0,17.0714,17.133,17.0632,17.1248,51500.0
2005-02-08 10:30:00,41.76,41.88,41.75,41.83,30700.0,17.133,17.1822,17.1289,17.1617,30700.0
2005-02-08 11:00:00,41.82,41.83,41.71,41.75,43100.0,17.1576,17.1617,17.1125,17.1289,43100.0
2005-02-08 11:30:00,41.76,41.78,41.72,41.74,21400.0,17.133,17.1412,17.1166,17.1248,21400.0
2005-02-08 12:00:00,41.74,41.74,41.64,41.65,23800.0,17.1248,17.1248,17.0837,17.0878,23800.0
2005-02-08 12:30:00,41.65,41.67,41.62,41.66,19600.0,17.0878,17.096,17.0755,17.0919,19600.0
2005-02-08 13:00:00,41.64,41.76,41.61,41.71,76800.0,17.0837,17.133,17.0714,17.1125,76800.0
2005-02-08 13:30:00,41.71,41.77,41.71,41.74,41200.0,17.1125,17.1371,17.1125,17.1248,41200.0
2005-02-08 14:00:00,41.74,41.75,41.71,41.72,27600.0,17.1248,17.1289,17.1125,17.1166,27600.0
2005-02-08 14:30:00,41.72,41.81,41.71,41.8,33500.0,17.1166,17.1535,17.1125,17.1494,33500.0
2005-02-08 15:00:00,41.81,41.86,41.77,41.79,59200.0,17.1535,17.174,17.1371,17.1453,59200.0
2005-02-08 15:30:00,41.79,41.89,41.77,41.82,227500.0,17.1453,17.1863,17.1371,17.1576,227500.0
2005-02-09 09:30:00,41.95,42.0,41.72,41.75,49200.0,17.2109,17.2314,17.1166,17.1289,49200.0
2005-02-09 10:00:00,41.75,41.82,41.69,41.73,31200.0,17.1289,17.1576,17.1042,17.1207,31200.0
2005-02-09 10:30:00,41.72,41.8,41.62,41.75,22600.0,17.1166,17.1494,17.0755,17.1289,22600.0
2005-02-09 11:00:00,41.76,41.82,41.72,41.77,10300.0,17.133,17.1576,17.1166,17.1371,10300.0
2005-02-09 11:30:00,41.79,41.83,41.75,41.82,44900.0,17.1453,17.1617,17.1289,17.1576,44900.0
2005-02-09 12:00:00,41.84,41.87,41.82,41.85,26200.0,17.1658,17.1781,17.1576,17.1699,26200.0
2005-02-09 12:30:00,41.85,41.88,41.73,41.79,24900.0,17.1699,17.1822,17.1207,17.1453,24900.0
2005-02-09 13:00:00,41.8,41.82,41.75,41.82,24000.0,17.1494,17.1576,17.1289,17.1576,24000.0
2005-02-09 13:30:00,41.81,41.84,41.75,41.75,18400.0,17.1535,17.1658,17.1289,17.1289,18400.0
2005-02-09 14:00:00,41.75,41.8,41.7,41.79,31900.0,17.1289,17.1494,17.1084,17.1453,31900.0
2005-02-09 14:30:00,41.77,41.78,41.7,41.7,39100.0,17.1371,17.1412,17.1084,17.1084,39100.0
2005-02-09 15:00:00,41.69,41.82,41.69,41.81,30900.0,17.1042,17.1576,17.1042,17.1535,30900.0
2005-02-09 15:30:00,41.8,41.83,41.66,41.76,73400.0,17.1494,17.1617,17.0919,17.133,73400.0
2005-02-10 09:30:00,41.99,41.99,41.67,41.74,36700.0,17.2273,17.2273,17.096,17.1248,36700.0
2005-02-10 10:00:00,41.75,41.77,41.67,41.75,131500.0,17.1289,17.1371,17.096,17.1289,131500.0
2005-02-10 10:30:00,41.75,41.8,41.74,41.75,16200.0,17.1289,17.1494,17.1248,17.1289,16200.0
2005-02-10 11:00:00,41.76,41.8,41.74,41.78,23000.0,17.133,17.1494,17.1248,17.1412,23000.0
2005-02-10 11:30:00,41.78,41.83,41.76,41.77,14500.0,17.1412,17.1617,17.133,17.1371,14500.0
2005-02-10 12:00:00,41.8,41.84,41.75,41.78,15100.0,17.1494,17.1658,17.1289,17.1412,15100.0
2005-02-10 12:30:00,41.8,41.81,41.76,41.78,6700.0,17.1494,17.1535,17.133,17.1412,6700.0
2005-02-10 13:00:00,41.78,41.81,41.75,41.78,22300.0,17.1412,17.1535,17.1289,17.1412,22300.0
2005-02-10 13:30:00,41.79,41.81,41.7,41.74,160800.0,17.1453,17.1535,17.1084,17.1248,160800.0
2005-02-10 14:00:00,41.74,41.75,41.69,41.73,11300.0,17.1248,17.1289,17.1042,17.1207,11300.0
2005-02-10 14:30:00,41.73,41.78,41.71,41.76,24200.0,17.1207,17.1412,17.1125,17.133,24200.0
2005-02-10 15:00:00,41.76,41.79,41.68,41.79,20200.0,17.133,17.1453,17.1001,17.1453,20200.0
2005-02-10 15:30:00,41.76,41.76,41.66,41.7,65700.0,17.133,17.133,17.0919,17.1084,65700.0
2005-02-11 09:30:00,42.1,42.1,41.64,41.64,202900.0,17.2725,17.2725,17.0837,17.0837,202900.0
2005-02-11 10:00:00,41.61,41.74,41.59,41.74,80900.0,17.0714,17.1248,17.0632,17.1248,80900.0
2005-02-11 10:30:00,41.74,41.82,41.7,41.81,22300.0,17.1248,17.1576,17.1084,17.1535,22300.0
2005-02-11 11:00:00,41.8,42.03,41.79,42.02,32500.0,17.1494,17.2437,17.1453,17.2396,32500.0
2005-02-11 11:30:00,42.09,42.18,41.93,42.02,38800.0,17.2684,17.3053,17.2027,17.2396,38800.0
2005-02-11 12:00:00,42.02,42.12,42.01,42.06,20200.0,17.2396,17.2807,17.2355,17.256,20200.0
2005-02-11 12:30:00,42.05,42.08,41.99,42.02,33700.0,17.2519,17.2643,17.2273,17.2396,33700.0
2005-02-11 13:00:00,42.03,42.07,41.98,41.99,40600.0,17.2437,17.2602,17.2232,17.2273,40600.0
2005-02-11 13:30:00,42.0,42.05,41.97,41.98,21800.0,17.2314,17.2519,17.2191,17.2232,21800.0
2005-02-11 14:00:00,41.98,41.99,41.91,41.91,24900.0,17.2232,17.2273,17.1945,17.1945,24900.0
2005-02-11 14:30:00,41.91,41.93,41.85,41.88,14200.0,17.1945,17.2027,17.1699,17.1822,14200.0
2005-02-11 15:00:00,41.88,41.89,41.81,41.81,26300.0,17.1822,17.1863,17.1535,17.1535,26300.0
2005-02-11 15:30:00,41.82,41.88,41.81,41.84,31100.0,17.1576,17.1822,17.1535,17.1658,31100.0
2005-02-14 09:30:00,41.72,41.99,41.6,41.7,70000.0,17.1166,17.2273,17.0673,17.1084,70000.0
2005-02-14 10:00:00,41.74,41.9,41.74,41.87,16000.0,17.1248,17.1904,17.1248,17.1781,16000.0
2005-02-14 10:30:00,41.89,41.89,41.75,41.8,13400.0,17.1863,17.1863,17.1289,17.1494,13400.0
2005-02-14 11:00:00,41.79,41.83,41.76,41.8,10400.0,17.1453,17.1617,17.133,17.1494,10400.0
2005-02-14 11:30:00,41.81,41.88,41.81,41.83,13700.0,17.1535,17.1822,17.1535,17.1617,13700.0
2005-02-14 12:00:00,41.85,41.86,41.75,41.81,18400.0,17.1699,17.174,17.1289,17.1535,18400.0
2005-02-14 12:30:00,41.83,41.86,41.82,41.83,20400.0,17.1617,17.174,17.1576,17.1617,20400.0
2005-02-14 13:00:00,41.83,41.92,41.82,41.91,46300.0,17.1617,17.1986,17.1576,17.1945,46300.0
2005-02-14 13:30:00,41.92,41.94,41.89,41.9,21100.0,17.1986,17.2068,17.1863,17.1904,21100.0
2005-02-14 14:00:00,41.9,41.96,41.86,41.94,19000.0,17.1904,17.215,17.174,17.2068,19000.0
2005-02-14 14:30:00,41.94,41.96,41.9,41.92,30100.0,17.2068,17.215,17.1904,17.1986,30100.0
2005-02-14 15:00:00,41.93,41.98,41.9,41.97,38600.0,17.2027,17.2232,17.1904,17.2191,38600.0
2005-02-14 15:30:00,41.98,42.08,41.95,42.08,59700.0,17.2232,17.2643,17.2109,17.2643,59700.0
2005-02-15 09:30:00,41.85,42.06,41.85,41.99,34400.0,17.1699,17.256,17.1699,17.2273,34400.0
2005-02-15 10:00:00,42.0,42.06,41.99,42.05,21200.0,17.2314,17.256,17.2273,17.2519,21200.0
2005-02-15 10:30:00,42.05,42.1,42.03,42.03,19800.0,17.2519,17.2725,17.2437,17.2437,19800.0
2005-02-15 11:00:00,42.04,42.04,41.98,42.0,49400.0,17.2478,17.2478,17.2232,17.2314,49400.0
2005-02-15 11:30:00,42.0,42.03,41.99,42.0,127000.0,17.2314,17.2437,17.2273,17.2314,127000.0
2005-02-15 12:00:00,41.99,42.09,41.99,42.06,14300.0,17.2273,17.2684,17.2273,17.256,14300.0
2005-02-15 12:30:00,42.06,42.08,42.02,42.02,26400.0,17.256,17.2643,17.2396,17.2396,26400.0
2005-02-15 13:00:00,42.03,42.05,41.99,41.99,45800.0,17.2437,17.2519,17.2273,17.2273,45800.0
2005-02-15 13:30:00,41.99,42.05,41.98,42.04,19700.0,17.2273,17.2519,17.2232,17.2478,19700.0
2005-02-15 14:00:00,42.03,42.06,42.0,42.0,23200.0,17.2437,17.256,17.2314,17.2314,23200.0
2005-02-15 14:30:00,42.0,42.01,41.97,42.0,34100.0,17.2314,17.2355,17.2191,17.2314,34100.0
2005-02-15 15:00:00,42.0,42.03,41.97,42.01,59700.0,17.2314,17.2437,17.2191,17.2355,59700.0
2005-02-15 15:30:00,42.01,42.06,41.96,42.02,83900.0,17.2355,17.256,17.215,17.2396,83900.0
2005-02-16 09:30:00,42.05,42.1,41.96,42.05,46700.0,17.2519,17.2725,17.215,17.2519,46700.0
2005-02-16 10:00:00,42.05,42.05,41.86,42.0,25400.0,17.2519,17.2519,17.174,17.2314,25400.0
2005-02-16 10:30:00,42.0,42.08,41.94,42.08,80900.0,17.2314,17.2643,17.2068,17.2643,80900.0
2005-02-16 11:00:00,42.08,42.08,41.97,42.03,10500.0,17.2643,17.2643,17.2191,17.2437,10500.0
2005-02-16 11:30:00,42.02,42.04,41.97,42.0,9400.0,17.2396,17.2478,17.2191,17.2314,9400.0
2005-02-16 12:00:00,41.99,42.03,41.96,42.03,11900.0,17.2273,17.2437,17.215,17.2437,11900.0
2005-02-16 12:30:00,42.03,42.05,42.0,42.01,16700.0,17.2437,17.2519,17.2314,17.2355,16700.0
2005-02-16 13:00:00,42.02,42.05,42.0,42.0,175400.0,17.2396,17.2519,17.2314,17.2314,175400.0
2005-02-16 13:30:00,42.0,42.07,42.0,42.03,56600.0,17.2314,17.2602,17.2314,17.2437,56600.0
2005-02-16 14:00:00,42.04,42.09,42.03,42.05,9400.0,17.2478,17.2684,17.2437,17.2519,9400.0
2005-02-16 14:30:00,42.06,42.08,42.02,42.06,27700.0,17.256,17.2643,17.2396,17.256,27700.0
2005-02-16 15:00:00,42.06,42.1,42.01,42.04,35000.0,17.256,17.2725,17.2355,17.2478,35000.0
2005-02-16 15:30:00,42.05,42.08,42.0,42.08,55300.0,17.2519,17.2643,17.2314,17.2643,55300.0
2005-02-17 09:30:00,42.1,42.1,41.82,41.93,33200.0,17.2725,17.2725,17.1576,17.2027,33200.0
2005-02-17 10:00:00,41.94,42.0,41.79,41.8,25600.0,17.2068,17.2314,17.1453,17.1494,25600.0
2005-02-17 10:30:00,41.83,41.87,41.79,41.86,34900.0,17.1617,17.1781,17.1453,17.174,34900.0
2005-02-17 11:00:00,41.85,42.07,41.85,42.02,47700.0,17.1699,17.2602,17.1699,17.2396,47700.0
2005-02-17 11:30:00,42.01,42.08,42.0,42.0,79200.0,17.2355,17.2643,17.2314,17.2314,79200.0
2005-02-17 12:00:00,42.0,42.1,42.0,42.1,18000.0,17.2314,17.2725,17.2314,17.2725,18000.0
2005-02-17 12:30:00,42.1,42.1,42.07,42.1,12500.0,17.2725,17.2725,17.2602,17.2725,12500.0
2005-02-17 13:00:00,42.09,42.1,42.02,42.02,10000.0,17.2684,17.2725,17.2396,17.2396,10000.0
2005-02-17 13:30:00,42.03,42.09,42.01,42.06,15400.0,17.2437,17.2684,17.2355,17.256,15400.0
2005-02-17 14:00:00,42.06,42.11,42.0,42.09,17400.0,17.256,17.2766,17.2314,17.2684,17400.0
2005-02-17 14:30:00,42.1,42.1,42.0,42.02,22400.0,17.2725,17.2725,17.2314,17.2396,22400.0
2005-02-17 15:00:00,42.03,42.07,42.0,42.02,28200.0,17.2437,17.2602,17.2314,17.2396,28200.0
2005-02-17 15:30:00,42.02,42.04,42.0,42.02,33700.0,17.2396,17.2478,17.2314,17.2396,33700.0
2005-02-18 09:30:00,42.1,42.11,41.65,41.71,59400.0,17.2725,17.2766,17.0878,17.1125,59400.0
2005-02-18 10:00:00,41.72,41.77,41.66,41.69,38600.0,17.1166,17.1371,17.0919,17.1042,38600.0
2005-02-18 10:30:00,41.69,41.8,41.69,41.79,46600.0,17.1042,17.1494,17.1042,17.1453,46600.0
2005-02-18 11:00:00,41.79,41.87,41.75,41.85,30500.0,17.1453,17.1781,17.1289,17.1699,30500.0
2005-02-18 11:30:00,41.86,41.91,41.85,41.86,23200.0,17.174,17.1945,17.1699,17.174,23200.0
2005-02-18 12:00:00,41.86,41.94,41.85,41.89,29400.0,17.174,17.2068,17.1699,17.1863,29400.0
2005-02-18 12:30:00,41.88,41.9,41.85,41.87,18900.0,17.1822,17.1904,17.1699,17.1781,18900.0
2005-02-18 13:00:00,41.88,41.88,41.82,41.84,39200.0,17.1822,17.1822,17.1576,17.1658,39200.0
2005-02-18 13:30:00,41.84,41.87,41.81,41.82,41500.0,17.1658,17.1781,17.1535,17.1576,41500.0
2005-02-18 14:00:00,41.82,41.84,41.77,41.78,92300.0,17.1576,17.1658,17.1371,17.1412,92300.0
2005-02-18 14:30:00,41.78,41.87,41.77,41.8,28200.0,17.1412,17.1781,17.1371,17.1494,28200.0
2005-02-18 15:00:00,41.8,41.85,41.78,41.79,49800.0,17.1494,17.1699,17.1412,17.1453,49800.0
2005-02-18 15:30:00,41.8,41.96,41.8,41.96,98400.0,17.1494,17.215,17.1494,17.215,98400.0
2005-02-22 09:30:00,42.05,42.05,41.65,41.72,87700.0,17.2519,17.2519,17.0878,17.1166,87700.0
2005-02-22 10:00:00,41.74,41.75,41.66,41.73,58600.0,17.1248,17.1289,17.0919,17.1207,58600.0
2005-02-22 10:30:00,41.71,41.71,41.55,41.6,45500.0,17.1125,17.1125,17.0468,17.0673,45500.0
2005-02-22 11:00:00,41.59,41.65,41.51,41.57,35100.0,17.0632,17.0878,17.0304,17.055,35100.0
2005-02-22 11:30:00,41.58,41.62,41.57,41.59,18500.0,17.0591,17.0755,17.055,17.0632,18500.0
2005-02-22 12:00:00,41.6,41.62,41.43,41.49,46100.0,17.0673,17.0755,16.9976,17.0222,46100.0
2005-02-22 12:30:00,41.49,41.59,41.38,41.42,38900.0,17.0222,17.0632,16.9771,16.9935,38900.0
2005-02-22 13:00:00,41.43,41.49,41.4,41.41,26400.0,16.9976,17.0222,16.9853,16.9894,26400.0
2005-02-22 13:30:00,41.41,41.46,41.37,41.39,47000.0,16.9894,17.0099,16.973,16.9812,47000.0
2005-02-22 14:00:00,41.4,41.4,41.26,41.26,21900.0,16.9853,16.9853,16.9278,16.9278,21900.0
2005-02-22 14:30:00,41.27,41.27,41.14,41.19,25500.0,16.9319,16.9319,16.8786,16.8991,25500.0
2005-02-22 15:00:00,41.19,41.22,41.08,41.11,87900.0,16.8991,16.9114,16.854,16.8663,87900.0
2005-02-22 15:30:00,41.12,41.25,41.06,41.2,99000.0,16.8704,16.9237,16.8458,16.9032,99000.0
2005-02-23 09:30:00,41.85,41.85,41.2,41.32,80200.0,17.1699,17.1699,16.9032,16.9524,80200.0
2005-02-23 10:00:00,41.3,41.37,41.26,41.36,38100.0,16.9442,16.973,16.9278,16.9689,38100.0
2005-02-23 10:30:00,41.35,41.39,41.23,41.39,26300.0,16.9648,16.9812,16.9155,16.9812,26300.0
2005-02-23 11:00:00,41.39,41.42,41.3,41.32,133600.0,16.9812,16.9935,16.9442,16.9524,133600.0
2005-02-23 11:30:00,41.3,41.34,41.26,41.3,19600.0,16.9442,16.9607,16.9278,16.9442,19600.0
2005-02-23 12:00:00,41.3,41.37,41.24,41.24,20800.0,16.9442,16.973,16.9196,16.9196,20800.0
2005-02-23 12:30:00,41.23,41.23,41.14,41.22,23500.0,16.9155,16.9155,16.8786,16.9114,23500.0
2005-02-23 13:00:00,41.22,41.24,41.11,41.14,17200.0,16.9114,16.9196,16.8663,16.8786,17200.0
2005-02-23 13:30:00,41.13,41.18,41.08,41.14,18000.0,16.8745,16.895,16.854,16.8786,18000.0
2005-02-23 14:00:00,41.15,41.25,41.11,41.21,40100.0,16.8827,16.9237,16.8663,16.9073,40100.0
2005-02-23 14:30:00,41.2,41.26,41.09,41.09,21900.0,16.9032,16.9278,16.8581,16.8581,21900.0
2005-02-23 15:00:00,41.1,41.13,41.01,41.04,33900.0,16.8622,16.8745,16.8253,16.8376,33900.0
2005-02-23 15:30:00,41.05,41.05,40.99,41.04,54000.0,16.8417,16.8417,16.8171,16.8376,54000.0
2005-02-24 09:30:00,41.45,41.45,41.06,41.12,44300.0,17.0058,17.0058,16.8458,16.8704,44300.0
2005-02-24 10:00:00,41.12,41.21,41.08,41.15,44300.0,16.8704,16.9073,16.854,16.8827,44300.0
2005-02-24 10:30:00,41.15,41.27,41.15,41.16,38900.0,16.8827,16.9319,16.8827,16.8868,38900.0
2005-02-24 11:00:00,41.16,41.24,41.15,41.2,17500.0,16.8868,16.9196,16.8827,16.9032,17500.0
2005-02-24 11:30:00,41.2,41.24,41.17,41.2,15700.0,16.9032,16.9196,16.8909,16.9032,15700.0
2005-02-24 12:00:00,41.21,41.25,41.2,41.22,17600.0,16.9073,16.9237,16.9032,16.9114,17600.0
2005-02-24 12:30:00,41.22,41.33,41.21,41.24,11800.0,16.9114,16.9566,16.9073,16.9196,11800.0
2005-02-24 13:00:00,41.23,41.29,41.19,41.22,23400.0,16.9155,16.9401,16.8991,16.9114,23400.0
2005-02-24 13:30:00,41.22,41.33,41.19,41.27,137500.0,16.9114,16.9566,16.8991,16.9319,137500.0
2005-02-24 14:00:00,41.27,41.38,41.24,41.24,24100.0,16.9319,16.9771,16.9196,16.9196,24100.0
2005-02-24 14:30:00,41.25,41.31,41.25,41.29,64100.0,16.9237,16.9483,16.9237,16.9401,64100.0
2005-02-24 15:00:00,41.3,41.37,41.26,41.3,24000.0,16.9442,16.973,16.9278,16.9442,24000.0
2005-02-24 15:30:00,41.3,41.42,41.3,41.38,99400.0,16.9442,16.9935,16.9442,16.9771,99400.0
2005-02-25 09:30:00,41.41,41.53,41.34,41.48,25800.0,16.9894,17.0386,16.9607,17.0181,25800.0
2005-02-25 10:00:00,41.48,41.48,41.34,41.4,24900.0,17.0181,17.0181,16.9607,16.9853,24900.0
2005-02-25 10:30:00,41.4,41.65,41.4,41.61,29000.0,16.9853,17.0878,16.9853,17.0714,29000.0
2005-02-25 11:00:00,41.62,41.77,41.51,41.72,30200.0,17.0755,17.1371,17.0304,17.1166,30200.0
2005-02-25 11:30:00,41.74,41.79,41.67,41.73,11200.0,17.1248,17.1453,17.096,17.1207,11200.0
2005-02-25 12:00:00,41.74,41.76,41.7,41.7,10200.0,17.1248,17.133,17.1084,17.1084,10200.0
2005-02-25 12:30:00,41.7,41.71,41.62,41.66,22900.0,17.1084,17.1125,17.0755,17.0919,22900.0
2005-02-25 13:00:00,41.67,41.76,41.67,41.75,14500.0,17.096,17.133,17.096,17.1289,14500.0
2005-02-25 13:30:00,41.75,41.83,41.73,41.83,21900.0,17.1289,17.1617,17.1207,17.1617,21900.0
2005-02-25 14:00:00,41.82,41.96,41.82,41.85,41600.0,17.1576,17.215,17.1576,17.1699,41600.0
2005-02-25 14:30:00,41.86,41.94,41.81,41.86,12200.0,17.174,17.2068,17.1535,17.174,12200.0
2005-02-25 15:00:00,41.86,41.96,41.82,41.96,35700.0,17.174,17.215,17.1576,17.215,35700.0
2005-02-25 15:30:00,41.95,41.99,41.92,41.95,78400.0,17.2109,17.2273,17.1986,17.2109,78400.0
2005-02-28 09:30:00,41.87,42.06,41.8,42.06,34000.0,17.1781,17.256,17.1494,17.256,34000.0
2005-02-28 10:00:00,41.93,42.08,41.92,42.0,19900.0,17.2027,17.2643,17.1986,17.2314,19900.0
2005-02-28 10:30:00,41.96,42.06,41.96,42.06,14700.0,17.215,17.256,17.215,17.256,14700.0
2005-02-28 11:00:00,42.05,42.08,42.0,42.0,16300.0,17.2519,17.2643,17.2314,17.2314,16300.0
2005-02-28 11:30:00,42.0,42.07,41.96,42.04,11300.0,17.2314,17.2602,17.215,17.2478,11300.0
2005-02-28 12:00:00,42.03,42.03,41.79,41.8,31400.0,17.2437,17.2437,17.1453,17.1494,31400.0
2005-02-28 12:30:00,41.81,41.89,41.8,41.86,14300.0,17.1535,17.1863,17.1494,17.174,14300.0
2005-02-28 13:00:00,41.87,41.87,41.76,41.84,21300.0,17.1781,17.1781,17.133,17.1658,21300.0
2005-02-28 13:30:00,41.84,41.84,41.74,41.8,23700.0,17.1658,17.1658,17.1248,17.1494,23700.0
2005-02-28 14:00:00,41.8,41.85,41.74,41.82,23300.0,17.1494,17.1699,17.1248,17.1576,23300.0
2005-02-28 14:30:00,41.81,41.85,41.76,41.78,25000.0,17.1535,17.1699,17.133,17.1412,25000.0
2005-02-28 15:00:00,41.8,41.96,41.77,41.88,32300.0,17.1494,17.215,17.1371,17.1822,32300.0
2005-02-28 15:30:00,41.89,41.92,41.74,41.8,59400.0,17.1863,17.1986,17.1248,17.1494,59400.0
2005-03-01 09:30:00,41.85,42.1,41.85,42.05,45900.0,17.1699,17.2725,17.1699,17.2519,45900.0
2005-03-01 10:00:00,42.08,42.17,42.01,42.12,148300.0,17.2643,17.3012,17.2355,17.2807,148300.0
2005-03-01 10:30:00,42.12,42.21,42.05,42.08,25900.0,17.2807,17.3176,17.2519,17.2643,25900.0
2005-03-01 11:00:00,42.09,42.11,42.0,42.05,26700.0,17.2684,17.2766,17.2314,17.2519,26700.0
2005-03-01 11:30:00,42.06,42.22,42.06,42.22,19100.0,17.256,17.3217,17.256,17.3217,19100.0
2005-03-01 12:00:00,42.22,42.22,42.15,42.15,13100.0,17.3217,17.3217,17.293,17.293,13100.0
2005-03-01 12:30:00,42.17,42.2,42.1,42.16,32700.0,17.3012,17.3135,17.2725,17.2971,32700.0
2005-03-01 13:00:00,42.17,42.2,42.11,42.11,23400.0,17.3012,17.3135,17.2766,17.2766,23400.0
2005-03-01 13:30:00,42.12,42.2,42.12,42.16,21400.0,17.2807,17.3135,17.2807,17.2971,21400.0
2005-03-01 14:00:00,42.17,42.24,42.1,42.17,39100.0,17.3012,17.3299,17.2725,17.3012,39100.0
2005-03-01 14:30:00,42.18,42.23,42.16,42.23,53800.0,17.3053,17.3258,17.2971,17.3258,53800.0
2005-03-01 15:00:00,42.24,42.27,42.21,42.22,59400.0,17.3299,17.3422,17.3176,17.3217,59400.0
2005-03-01 15:30:00,42.24,42.26,42.18,42.23,66800.0,17.3299,17.3381,17.3053,17.3258,66800.0
2005-03-02 09:30:00,42.31,42.31,41.9,42.12,36700.0,17.3586,17.3586,17.1904,17.2807,36700.0
2005-03-02 10:00:00,42.08,42.14,41.99,42.09,28900.0,17.2643,17.2889,17.2273,17.2684,28900.0
2005-03-02 10:30:00,42.08,42.15,42.01,42.04,22800.0,17.2643,17.293,17.2355,17.2478,22800.0
2005-03-02 11:00:00,42.02,42.38,42.0,42.36,32900.0,17.2396,17.3873,17.2314,17.3791,32900.0
2005-03-02 11:30:00,42.36,42.4,42.29,42.29,26300.0,17.3791,17.3955,17.3504,17.3504,26300.0
2005-03-02 12:00:00,42.3,42.36,42.28,42.29,10000.0,17.3545,17.3791,17.3463,17.3504,10000.0
2005-03-02 12:30:00,42.28,42.31,42.27,42.3,6700.0,17.3463,17.3586,17.3422,17.3545,6700.0
2005-03-02 13:00:00,42.3,42.34,42.28,42.3,10100.0,17.3545,17.3709,17.3463,17.3545,10100.0
2005-03-02 13:30:00,42.31,42.34,42.26,42.31,37600.0,17.3586,17.3709,17.3381,17.3586,37600.0
2005-03-02 14:00:00,42.31,42.31,42.26,42.27,21000.0,17.3586,17.3586,17.3381,17.3422,21000.0
2005-03-02 14:30:00,42.28,42.37,42.24,42.36,74600.0,17.3463,17.3832,17.3299,17.3791,74600.0
2005-03-02 15:00:00,42.35,42.41,42.29,42.33,54700.0,17.375,17.3996,17.3504,17.3668,54700.0
2005-03-02 15:30:00,42.32,42.39,42.3,42.34,57600.0,17.3627,17.3914,17.3545,17.3709,57600.0
2005-03-03 09:30:00,42.53,42.53,42.3,42.46,43200.0,17.4489,17.4489,17.3545,17.4202,43200.0
2005-03-03 10:00:00,42.46,42.55,42.33,42.34,39100.0,17.4202,17.4571,17.3668,17.3709,39100.0
2005-03-03 10:30:00,42.34,42.38,42.25,42.33,24300.0,17.3709,17.3873,17.334,17.3668,24300.0
2005-03-03 11:00:00,42.33,42.33,42.27,42.29,28000.0,17.3668,17.3668,17.3422,17.3504,28000.0
2005-03-03 11:30:00,42.29,42.32,42.25,42.25,50900.0,17.3504,17.3627,17.334,17.334,50900.0
2005-03-03 12:00:00,42.25,42.3,42.25,42.25,21500.0,17.334,17.3545,17.334,17.334,21500.0
2005-03-03 12:30:00,42.25,42.32,42.23,42.26,16800.0,17.334,17.3627,17.3258,17.3381,16800.0
2005-03-03 13:00:00,42.27,42.4,42.26,42.28,17400.0,17.3422,17.3955,17.3381,17.3463,17400.0
2005-03-03 13:30:00,42.28,42.32,42.24,42.25,17300.0,17.3463,17.3627,17.3299,17.334,17300.0
2005-03-03 14:00:00,42.28,42.42,42.28,42.42,21100.0,17.3463,17.4037,17.3463,17.4037,21100.0
2005-03-03 14:30:00,42.4,42.45,42.4,42.44,15600.0,17.3955,17.4161,17.3955,17.412,15600.0
2005-03-03 15:00:00,42.45,42.46,42.41,42.46,20100.0,17.4161,17.4202,17.3996,17.4202,20100.0
2005-03-03 15:30:00,42.45,42.5,42.43,42.46,54800.0,17.4161,17.4366,17.4078,17.4202,54800.0
2005-03-04 09:30:00,42.68,42.9,42.54,42.74,56100.0,17.5104,17.6007,17.453,17.535,56100.0
2005-03-04 10:00:00,42.74,42.96,42.63,42.89,32300.0,17.535,17.6253,17.4899,17.5966,32300.0
2005-03-04 10:30:00,42.89,43.04,42.89,43.04,45100.0,17.5966,17.6581,17.5966,17.6581,45100.0
2005-03-04 11:00:00,43.03,43.05,42.99,43.05,29100.0,17.654,17.6622,17.6376,17.6622,29100.0
2005-03-04 11:30:00,43.05,43.08,43.0,43.03,17700.0,17.6622,17.6745,17.6417,17.654,17700.0
2005-03-04 12:00:00,43.04,43.05,42.99,43.03,18100.0,17.6581,17.6622,17.6376,17.654,18100.0
2005-03-04 12:30:00,43.02,43.05,42.99,43.04,10000.0,17.6499,17.6622,17.6376,17.6581,10000.0
2005-03-04 13:00:00,43.03,43.08,43.0,43.0,16300.0,17.654,17.6745,17.6417,17.6417,16300.0
2005-03-04 13:30:00,43.01,43.09,43.01,43.08,16400.0,17.6458,17.6786,17.6458,17.6745,16400.0
2005-03-04 14:00:00,43.1,43.11,43.05,43.1,11600.0,17.6827,17.6868,17.6622,17.6827,11600.0
2005-03-04 14:30:00,43.09,43.11,43.0,43.03,24700.0,17.6786,17.6868,17.6417,17.654,24700.0
2005-03-04 15:00:00,43.04,43.1,42.98,42.99,27800.0,17.6581,17.6827,17.6335,17.6376,27800.0
2005-03-04 15:30:00,42.99,43.0,42.89,42.94,58500.0,17.6376,17.6417,17.5966,17.6171,58500.0
2005-03-07 09:30:00,42.78,43.08,42.75,42.95,26700.0,17.5514,17.6745,17.5391,17.6212,26700.0
2005-03-07 10:00:00,42.98,43.3,42.98,43.24,18500.0,17.6335,17.7648,17.6335,17.7402,18500.0
2005-03-07 10:30:00,43.24,43.31,43.22,43.31,16600.0,17.7402,17.7689,17.732,17.7689,16600.0
2005-03-07 11:00:00,43.31,43.39,43.27,43.36,38100.0,17.7689,17.8017,17.7525,17.7894,38100.0
2005-03-07 11:30:00,43.36,43.38,43.26,43.3,20200.0,17.7894,17.7976,17.7484,17.7648,20200.0
2005-03-07 12:00:00,43.28,43.35,43.24,43.35,37800.0,17.7566,17.7853,17.7402,17.7853,37800.0
2005-03-07 12:30:00,43.32,43.32,43.26,43.3,30600.0,17.773,17.773,17.7484,17.7648,30600.0
2005-03-07 13:00:00,43.3,43.34,43.28,43.31,35400.0,17.7648,17.7812,17.7566,17.7689,35400.0
2005-03-07 13:30:00,43.32,43.37,43.29,43.37,16700.0,17.773,17.7935,17.7607,17.7935,16700.0
2005-03-07 14:00:00,43.36,43.36,43.27,43.28,19400.0,17.7894,17.7894,17.7525,17.7566,19400.0
2005-03-07 14:30:00,43.27,43.3,43.22,43.23,53000.0,17.7525,17.7648,17.732,17.7361,53000.0
2005-03-07 15:00:00,43.22,43.22,43.19,43.19,41200.0,17.732,17.732,17.7197,17.7197,41200.0
2005-03-07 15:30:00,43.19,43.2,43.13,43.14,40300.0,17.7197,17.7238,17.695,17.6991,40300.0
2005-03-08 09:30:00,43.25,43.26,43.0,43.0,60400.0,17.7443,17.7484,17.6417,17.6417,60400.0
2005-03-08 10:00:00,43.0,43.07,42.95,43.04,51700.0,17.6417,17.6704,17.6212,17.6581,51700.0
2005-03-08 10:30:00,43.06,43.08,43.02,43.05,15700.0,17.6663,17.6745,17.6499,17.6622,15700.0
2005-03-08 11:00:00,43.06,43.08,43.01,43.01,15100.0,17.6663,17.6745,17.6458,17.6458,15100.0
2005-03-08 11:30:00,43.01,43.03,42.97,43.01,31900.0,17.6458,17.654,17.6294,17.6458,31900.0
2005-03-08 12:00:00,43.0,43.0,42.91,42.98,20300.0,17.6417,17.6417,17.6048,17.6335,20300.0
2005-03-08 12:30:00,42.98,43.0,42.95,42.97,24800.0,17.6335,17.6417,17.6212,17.6294,24800.0
2005-03-08 13:00:00,42.96,42.99,42.96,42.98,20600.0,17.6253,17.6376,17.6253,17.6335,20600.0
2005-03-08 13:30:00,42.98,43.02,42.94,42.99,40300.0,17.6335,17.6499,17.6171,17.6376,40300.0
2005-03-08 14:00:00,43.0,43.02,42.95,43.01,43800.0,17.6417,17.6499,17.6212,17.6458,43800.0
2005-03-08 14:30:00,43.02,43.05,42.97,42.99,13200.0,17.6499,17.6622,17.6294,17.6376,13200.0
2005-03-08 15:00:00,43.02,43.02,42.95,42.99,22000.0,17.6499,17.6499,17.6212,17.6376,22000.0
2005-03-08 15:30:00,42.98,42.99,42.84,42.85,52700.0,17.6335,17.6376,17.5761,17.5802,52700.0
2005-03-09 09:30:00,42.6,42.61,42.0,42.02,104500.0,17.4776,17.4817,17.2314,17.2396,104500.0
2005-03-09 10:00:00,42.01,42.09,41.92,42.04,103400.0,17.2355,17.2684,17.1986,17.2478,103400.0
2005-03-09 10:30:00,42.04,42.1,41.92,42.03,54600.0,17.2478,17.2725,17.1986,17.2437,54600.0
2005-03-09 11:00:00,42.03,42.05,41.94,41.97,32700.0,17.2437,17.2519,17.2068,17.2191,32700.0
2005-03-09 11:30:00,41.97,42.03,41.97,42.0,35200.0,17.2191,17.2437,17.2191,17.2314,35200.0
2005-03-09 12:00:00,41.96,42.05,41.94,42.05,13200.0,17.215,17.2519,17.2068,17.2519,13200.0
2005-03-09 12:30:00,42.04,42.08,41.96,41.97,16600.0,17.2478,17.2643,17.215,17.2191,16600.0
2005-03-09 13:00:00,41.95,42.0,41.91,41.97,11400.0,17.2109,17.2314,17.1945,17.2191,11400.0
2005-03-09 13:30:00,41.94,42.0,41.94,41.97,21400.0,17.2068,17.2314,17.2068,17.2191,21400.0
2005-03-09 14:00:00,41.98,42.06,41.94,42.0,27200.0,17.2232,17.256,17.2068,17.2314,27200.0
2005-03-09 14:30:00,42.0,42.07,41.98,42.05,41700.0,17.2314,17.2602,17.2232,17.2519,41700.0
2005-03-09 15:00:00,42.04,42.08,41.99,42.02,27300.0,17.2478,17.2643,17.2273,17.2396,27300.0
2005-03-09 15:30:00,42.02,42.02,41.82,41.85,68100.0,17.2396,17.2396,17.1576,17.1699,68100.0
2005-03-10 09:30:00,41.79,41.99,41.79,41.9,32300.0,17.1453,17.2273,17.1453,17.1904,32300.0
2005-03-10 10:00:00,41.86,41.93,41.61,41.69,67900.0,17.174,17.2027,17.0714,17.1042,67900.0
2005-03-10 10:30:00,41.7,41.83,41.66,41.78,26500.0,17.1084,17.1617,17.0919,17.1412,26500.0
2005-03-10 11:00:00,41.78,41.79,41.61,41.75,35000.0,17.1412,17.1453,17.0714,17.1289,35000.0
2005-03-10 11:30:00,41.75,41.84,41.75,41.83,16400.0,17.1289,17.1658,17.1289,17.1617,16400.0
2005-03-10 12:00:00,41.84,41.88,41.84,41.88,36200.0,17.1658,17.1822,17.1658,17.1822,36200.0
2005-03-10 12:30:00,41.89,41.99,41.88,41.99,12300.0,17.1863,17.2273,17.1822,17.2273,12300.0
2005-03-10 13:00:00,41.98,42.14,41.98,42.14,20600.0,17.2232,17.2889,17.2232,17.2889,20600.0
2005-03-10 13:30:00,42.15,42.38,42.14,42.36,47300.0,17.293,17.3873,17.2889,17.3791,47300.0
2005-03-10 14:00:00,42.37,42.44,42.36,42.43,36300.0,17.3832,17.412,17.3791,17.4078,36300.0
2005-03-10 14:30:00,42.43,42.48,42.43,42.45,45500.0,17.4078,17.4284,17.4078,17.4161,45500.0
2005-03-10 15:00:00,42.45,42.46,42.33,42.43,32300.0,17.4161,17.4202,17.3668,17.4078,32300.0
2005-03-10 15:30:00,42.42,42.46,42.39,42.42,43900.0,17.4037,17.4202,17.3914,17.4037,43900.0
2005-03-11 09:30:00,42.52,42.8,42.5,42.62,32100.0,17.4448,17.5597,17.4366,17.4858,32100.0
2005-03-11 10:00:00,42.59,42.61,42.42,42.44,34300.0,17.4735,17.4817,17.4037,17.412,34300.0
2005-03-11 10:30:00,42.48,42.49,42.33,42.39,18300.0,17.4284,17.4325,17.3668,17.3914,18300.0
2005-03-11 11:00:00,42.39,42.49,42.34,42.37,18000.0,17.3914,17.4325,17.3709,17.3832,18000.0
2005-03-11 11:30:00,42.39,42.45,42.37,42.39,12700.0,17.3914,17.4161,17.3832,17.3914,12700.0
2005-03-11 12:00:00,42.39,42.43,42.37,42.43,8000.0,17.3914,17.4078,17.3832,17.4078,8000.0
2005-03-11 12:30:00,42.43,42.44,42.33,42.37,9800.0,17.4078,17.412,17.3668,17.3832,9800.0
2005-03-11 13:00:00,42.37,42.42,42.34,42.4,12200.0,17.3832,17.4037,17.3709,17.3955,12200.0
2005-03-11 13:30:00,42.39,42.39,42.27,42.33,19700.0,17.3914,17.3914,17.3422,17.3668,19700.0
2005-03-11 14:00:00,42.31,42.4,42.3,42.31,13000.0,17.3586,17.3955,17.3545,17.3586,13000.0
2005-03-11 14:30:00,42.34,42.39,42.28,42.32,14700.0,17.3709,17.3914,17.3463,17.3627,14700.0
2005-03-11 15:00:00,42.32,42.36,42.25,42.28,15800.0,17.3627,17.3791,17.334,17.3463,15800.0
2005-03-11 15:30:00,42.28,42.37,42.22,42.25,25300.0,17.3463,17.3832,17.3217,17.334,25300.0
2005-03-14 09:30:00,42.25,42.6,42.25,42.57,18800.0,17.334,17.4776,17.334,17.4653,18800.0
2005-03-14 10:00:00,42.56,42.7,42.55,42.7,22400.0,17.4612,17.5186,17.4571,17.5186,22400.0
2005-03-14 10:30:00,42.72,42.85,42.72,42.82,20300.0,17.5268,17.5802,17.5268,17.5679,20300.0
2005-03-14 11:00:00,42.84,42.89,42.83,42.86,10300.0,17.5761,17.5966,17.572,17.5843,10300.0
2005-03-14 11:30:00,42.85,42.87,42.79,42.84,6800.0,17.5802,17.5884,17.5555,17.5761,6800.0
2005-03-14 12:00:00,42.84,42.88,42.76,42.83,10700.0,17.5761,17.5925,17.5432,17.572,10700.0
2005-03-14 12:30:00,42.83,42.84,42.79,42.83,8900.0,17.572,17.5761,17.5555,17.572,8900.0
2005-03-14 13:00:00,42.83,42.88,42.78,42.79,14000.0,17.572,17.5925,17.5514,17.5555,14000.0
2005-03-14 13:30:00,42.77,42.8,42.76,42.78,48000.0,17.5473,17.5597,17.5432,17.5514,48000.0
2005-03-14 14:00:00,42.79,42.84,42.74,42.77,5600.0,17.5555,17.5761,17.535,17.5473,5600.0
2005-03-14 14:30:00,42.77,42.82,42.72,42.81,16600.0,17.5473,17.5679,17.5268,17.5638,16600.0
2005-03-14 15:00:00,42.81,42.95,42.8,42.95,12700.0,17.5638,17.6212,17.5597,17.6212,12700.0
2005-03-14 15:30:00,42.94,43.05,42.92,43.04,28300.0,17.6171,17.6622,17.6089,17.6581,28300.0
2005-03-15 09:30:00,43.01,43.23,43.01,43.19,27500.0,17.6458,17.7361,17.6458,17.7197,27500.0
2005-03-15 10:00:00,43.15,43.23,43.13,43.14,16500.0,17.7032,17.7361,17.695,17.6991,16500.0
2005-03-15 10:30:00,43.14,43.25,43.14,43.15,16100.0,17.6991,17.7443,17.6991,17.7032,16100.0
2005-03-15 11:00:00,43.15,43.15,43.02,43.02,10900.0,17.7032,17.7032,17.6499,17.6499,10900.0
2005-03-15 11:30:00,43.02,43.03,42.67,42.74,42600.0,17.6499,17.654,17.5063,17.535,42600.0
2005-03-15 12:00:00,42.72,42.83,42.69,42.83,12100.0,17.5268,17.572,17.5145,17.572,12100.0
2005-03-15 12:30:00,42.83,42.89,42.78,42.88,7100.0,17.572,17.5966,17.5514,17.5925,7100.0
2005-03-15 13:00:00,42.89,42.89,42.79,42.79,7700.0,17.5966,17.5966,17.5555,17.5555,7700.0
2005-03-15 13:30:00,42.79,42.82,42.7,42.81,13600.0,17.5555,17.5679,17.5186,17.5638,13600.0
2005-03-15 14:00:00,42.82,42.88,42.79,42.79,11900.0,17.5679,17.5925,17.5555,17.5555,11900.0
2005-03-15 14:30:00,42.79,42.83,42.74,42.81,22400.0,17.5555,17.572,17.535,17.5638,22400.0
2005-03-15 15:00:00,42.81,42.81,42.7,42.76,21200.0,17.5638,17.5638,17.5186,17.5432,21200.0
2005-03-15 15:30:00,42.76,42.81,42.71,42.73,33500.0,17.5432,17.5638,17.5227,17.5309,33500.0
2005-03-16 09:30:00,42.56,42.89,42.55,42.68,33400.0,17.4612,17.5966,17.4571,17.5104,33400.0
2005-03-16 10:00:00,42.66,42.72,42.49,42.54,29100.0,17.5022,17.5268,17.4325,17.453,29100.0
2005-03-16 10:30:00,42.53,42.68,42.4,42.59,22700.0,17.4489,17.5104,17.3955,17.4735,22700.0
2005-03-16 11:00:00,42.57,42.57,42.28,42.31,46400.0,17.4653,17.4653,17.3463,17.3586,46400.0
2005-03-16 11:30:00,42.31,42.4,42.23,42.23,45200.0,17.3586,17.3955,17.3258,17.3258,45200.0
2005-03-16 12:00:00,42.22,42.68,42.22,42.63,28600.0,17.3217,17.5104,17.3217,17.4899,28600.0
2005-03-16 12:30:00,42.62,42.67,42.55,42.65,14500.0,17.4858,17.5063,17.4571,17.4981,14500.0
2005-03-16 13:00:00,42.65,42.69,42.52,42.54,12500.0,17.4981,17.5145,17.4448,17.453,12500.0
2005-03-16 13:30:00,42.56,42.59,42.44,42.48,15800.0,17.4612,17.4735,17.412,17.4284,15800.0
2005-03-16 14:00:00,42.48,42.51,42.4,42.42,13500.0,17.4284,17.4407,17.3955,17.4037,13500.0
2005-03-16 14:30:00,42.43,42.43,42.23,42.24,41600.0,17.4078,17.4078,17.3258,17.3299,41600.0
2005-03-16 15:00:00,42.26,42.26,42.15,42.22,35900.0,17.3381,17.3381,17.293,17.3217,35900.0
2005-03-16 15:30:00,42.22,42.24,42.17,42.2,35500.0,17.3217,17.3299,17.3012,17.3135,35500.0
2005-03-17 09:30:00,42.35,42.6,42.28,42.32,30900.0,17.375,17.4776,17.3463,17.3627,30900.0
2005-03-17 10:00:00,42.31,42.41,42.27,42.4,15200.0,17.3586,17.3996,17.3422,17.3955,15200.0
2005-03-17 10:30:00,42.4,42.4,42.21,42.28,14000.0,17.3955,17.3955,17.3176,17.3463,14000.0
2005-03-17 11:00:00,42.31,42.32,42.23,42.24,10700.0,17.3586,17.3627,17.3258,17.3299,10700.0
2005-03-17 11:30:00,42.23,42.25,42.2,42.21,9000.0,17.3258,17.334,17.3135,17.3176,9000.0
2005-03-17 12:00:00,42.21,42.35,42.19,42.35,18100.0,17.3176,17.375,17.3094,17.375,18100.0
2005-03-17 12:30:00,42.34,42.45,42.34,42.36,12600.0,17.3709,17.4161,17.3709,17.3791,12600.0
2005-03-17 13:00:00,42.36,42.4,42.34,42.38,5800.0,17.3791,17.3955,17.3709,17.3873,5800.0
2005-03-17 13:30:00,42.39,42.46,42.32,42.34,4800.0,17.3914,17.4202,17.3627,17.3709,4800.0
2005-03-17 14:00:00,42.36,42.45,42.27,42.44,12200.0,17.3791,17.4161,17.3422,17.412,12200.0
2005-03-17 14:30:00,42.45,42.47,42.41,42.43,12300.0,17.4161,17.4243,17.3996,17.4078,12300.0
2005-03-17 15:00:00,42.44,42.48,42.4,42.43,7300.0,17.412,17.4284,17.3955,17.4078,7300.0
2005-03-17 15:30:00,42.44,42.48,42.39,42.42,15700.0,17.412,17.4284,17.3914,17.4037,15700.0
2005-03-18 09:30:00,42.42,42.57,42.31,42.34,88800.0,17.4037,17.4653,17.3586,17.3709,88800.0
2005-03-18 10:00:00,42.35,42.39,42.29,42.37,14000.0,17.375,17.3914,17.3504,17.3832,14000.0
2005-03-18 10:30:00,42.39,42.44,42.28,42.3,19000.0,17.3914,17.412,17.3463,17.3545,19000.0
2005-03-18 11:00:00,42.3,42.32,42.15,42.17,14800.0,17.3545,17.3627,17.293,17.3012,14800.0
2005-03-18 11:30:00,42.15,42.17,42.1,42.16,13500.0,17.293,17.3012,17.2725,17.2971,13500.0
2005-03-18 12:00:00,42.15,42.23,42.14,42.18,13000.0,17.293,17.3258,17.2889,17.3053,13000.0
2005-03-18 12:30:00,42.19,42.24,42.18,42.22,15700.0,17.3094,17.3299,17.3053,17.3217,15700.0
2005-03-18 13:00:00,42.23,42.35,42.22,42.26,37900.0,17.3258,17.375,17.3217,17.3381,37900.0
2005-03-18 13:30:00,42.26,42.26,42.07,42.19,16700.0,17.3381,17.3381,17.2602,17.3094,16700.0
2005-03-18 14:00:00,42.23,42.24,42.11,42.2,14800.0,17.3258,17.3299,17.2766,17.3135,14800.0
2005-03-18 14:30:00,42.2,42.26,42.08,42.21,15000.0,17.3135,17.3381,17.2643,17.3176,15000.0
2005-03-18 15:00:00,42.2,42.2,42.12,42.17,12600.0,17.3135,17.3135,17.2807,17.3012,12600.0
2005-03-18 15:30:00,42.18,42.38,42.16,42.34,70600.0,17.3053,17.3873,17.2971,17.3709,70600.0
2005-03-21 09:30:00,42.25,42.37,42.16,42.34,26400.0,17.334,17.3832,17.2971,17.3709,26400.0
2005-03-21 10:00:00,42.34,42.43,42.29,42.42,27200.0,17.3709,17.4078,17.3504,17.4037,27200.0
2005-03-21 10:30:00,42.42,42.44,42.3,42.44,24500.0,17.4037,17.412,17.3545,17.412,24500.0
2005-03-21 11:00:00,42.44,42.45,42.22,42.29,18400.0,17.412,17.4161,17.3217,17.3504,18400.0
2005-03-21 11:30:00,42.26,42.4,42.24,42.34,13300.0,17.3381,17.3955,17.3299,17.3709,13300.0
2005-03-21 12:00:00,42.38,42.47,42.33,42.45,10300.0,17.3873,17.4243,17.3668,17.4161,10300.0
2005-03-21 12:30:00,42.43,42.44,42.33,42.34,6700.0,17.4078,17.412,17.3668,17.3709,6700.0
2005-03-21 13:00:00,42.34,42.39,42.34,42.37,18000.0,17.3709,17.3914,17.3709,17.3832,18000.0
2005-03-21 13:30:00,42.38,42.43,42.38,42.38,15500.0,17.3873,17.4078,17.3873,17.3873,15500.0
2005-03-21 14:00:00,42.38,42.43,42.33,42.4,15100.0,17.3873,17.4078,17.3668,17.3955,15100.0
2005-03-21 14:30:00,42.4,42.47,42.4,42.46,13100.0,17.3955,17.4243,17.3955,17.4202,13100.0
2005-03-21 15:00:00,42.46,42.51,42.38,42.43,19000.0,17.4202,17.4407,17.3873,17.4078,19000.0
2005-03-21 15:30:00,42.43,42.43,42.34,42.39,25400.0,17.4078,17.4078,17.3709,17.3914,25400.0
2005-03-22 09:30:00,42.29,42.5,42.08,42.17,58700.0,17.3504,17.4366,17.2643,17.3012,58700.0
2005-03-22 10:00:00,42.17,42.42,42.17,42.31,36900.0,17.3012,17.4037,17.3012,17.3586,36900.0
2005-03-22 10:30:00,42.31,42.37,42.25,42.34,19900.0,17.3586,17.3832,17.334,17.3709,19900.0
2005-03-22 11:00:00,42.34,42.34,42.3,42.3,11800.0,17.3709,17.3709,17.3545,17.3545,11800.0
2005-03-22 11:30:00,42.29,42.34,42.29,42.31,9800.0,17.3504,17.3709,17.3504,17.3586,9800.0
2005-03-22 12:00:00,42.31,42.32,42.29,42.31,13400.0,17.3586,17.3627,17.3504,17.3586,13400.0
2005-03-22 12:30:00,42.29,42.31,42.22,42.25,11100.0,17.3504,17.3586,17.3217,17.334,11100.0
2005-03-22 13:00:00,42.25,42.32,42.25,42.3,8300.0,17.334,17.3627,17.334,17.3545,8300.0
2005-03-22 13:30:00,42.3,42.35,42.27,42.34,19000.0,17.3545,17.375,17.3422,17.3709,19000.0
2005-03-22 14:00:00,42.35,42.39,42.11,42.12,32200.0,17.375,17.3914,17.2766,17.2807,32200.0
2005-03-22 14:30:00,42.14,42.16,41.9,41.96,53700.0,17.2889,17.2971,17.1904,17.215,53700.0
2005-03-22 15:00:00,41.97,41.97,41.83,41.92,103600.0,17.2191,17.2191,17.1617,17.1986,103600.0
2005-03-22 15:30:00,41.92,41.95,41.85,41.88,146400.0,17.1986,17.2109,17.1699,17.1822,146400.0
2005-03-23 09:30:00,41.88,41.99,41.61,41.65,82000.0,17.1822,17.2273,17.0714,17.0878,82000.0
2005-03-23 10:00:00,41.65,41.82,41.65,41.8,75400.0,17.0878,17.1576,17.0878,17.1494,75400.0
2005-03-23 10:30:00,41.82,41.85,41.74,41.81,63300.0,17.1576,17.1699,17.1248,17.1535,63300.0
2005-03-23 11:00:00,41.79,41.8,41.75,41.8,49800.0,17.1453,17.1494,17.1289,17.1494,49800.0
2005-03-23 11:30:00,41.79,41.81,41.79,41.81,58800.0,17.1453,17.1535,17.1453,17.1535,58800.0
2005-03-23 12:00:00,41.81,41.89,41.79,41.87,28000.0,17.1535,17.1863,17.1453,17.1781,28000.0
2005-03-23 12:30:00,41.88,41.98,41.88,41.94,14300.0,17.1822,17.2232,17.1822,17.2068,14300.0
2005-03-23 13:00:00,41.97,41.99,41.89,41.89,16000.0,17.2191,17.2273,17.1863,17.1863,16000.0
2005-03-23 13:30:00,41.9,41.97,41.9,41.97,25100.0,17.1904,17.2191,17.1904,17.2191,25100.0
2005-03-23 14:00:00,41.98,42.06,41.93,42.06,82000.0,17.2232,17.256,17.2027,17.256,82000.0
2005-03-23 14:30:00,42.05,42.06,41.99,42.0,18700.0,17.2519,17.256,17.2273,17.2314,18700.0
2005-03-23 15:00:00,42.0,42.03,41.92,41.94,50000.0,17.2314,17.2437,17.1986,17.2068,50000.0
2005-03-23 15:30:00,41.94,41.98,41.92,41.96,73500.0,17.2068,17.2232,17.1986,17.215,73500.0
2005-03-24 09:30:00,42.05,42.49,42.05,42.36,44200.0,17.2519,17.4325,17.2519,17.3791,44200.0
2005-03-24 10:00:00,42.36,42.5,42.27,42.49,31900.0,17.3791,17.4366,17.3422,17.4325,31900.0
2005-03-24 10:30:00,42.49,42.5,42.44,42.48,25300.0,17.4325,17.4366,17.412,17.4284,25300.0
2005-03-24 11:00:00,42.47,42.47,42.38,42.44,10700.0,17.4243,17.4243,17.3873,17.412,10700.0
2005-03-24 11:30:00,42.45,42.48,42.41,42.41,16100.0,17.4161,17.4284,17.3996,17.3996,16100.0
2005-03-24 12:00:00,42.41,42.46,42.41,42.44,17100.0,17.3996,17.4202,17.3996,17.412,17100.0
2005-03-24 12:30:00,42.43,42.43,42.36,42.37,25900.0,17.4078,17.4078,17.3791,17.3832,25900.0
2005-03-24 13:00:00,42.36,42.38,42.3,42.37,163300.0,17.3791,17.3873,17.3545,17.3832,163300.0
2005-03-24 13:30:00,42.37,42.38,42.3,42.3,23400.0,17.3832,17.3873,17.3545,17.3545,23400.0
2005-03-24 14:00:00,42.3,42.33,42.27,42.3,19200.0,17.3545,17.3668,17.3422,17.3545,19200.0
2005-03-24 14:30:00,42.3,42.34,42.25,42.32,31400.0,17.3545,17.3709,17.334,17.3627,31400.0
2005-03-24 15:00:00,42.32,42.32,42.24,42.27,30200.0,17.3627,17.3627,17.3299,17.3422,30200.0
2005-03-24 15:30:00,42.26,42.28,42.12,42.17,62300.0,17.3381,17.3463,17.2807,17.3012,62300.0
2005-03-28 09:30:00,42.14,42.26,42.07,42.19,68900.0,17.2889,17.3381,17.2602,17.3094,68900.0
2005-03-28 10:00:00,42.17,42.22,42.09,42.18,46200.0,17.3012,17.3217,17.2684,17.3053,46200.0
2005-03-28 10:30:00,42.18,42.25,42.06,42.09,48100.0,17.3053,17.334,17.256,17.2684,48100.0
2005-03-28 11:00:00,42.1,42.13,42.02,42.09,23100.0,17.2725,17.2848,17.2396,17.2684,23100.0
2005-03-28 11:30:00,42.08,42.11,42.01,42.06,37200.0,17.2643,17.2766,17.2355,17.256,37200.0
2005-03-28 12:00:00,42.06,42.06,41.97,42.05,39500.0,17.256,17.256,17.2191,17.2519,39500.0
2005-03-28 12:30:00,42.05,42.09,42.05,42.07,14600.0,17.2519,17.2684,17.2519,17.2602,14600.0
2005-03-28 13:00:00,42.09,42.15,42.09,42.13,12000.0,17.2684,17.293,17.2684,17.2848,12000.0
2005-03-28 13:30:00,42.13,42.14,42.1,42.14,16600.0,17.2848,17.2889,17.2725,17.2889,16600.0
2005-03-28 14:00:00,42.12,42.16,42.06,42.16,41600.0,17.2807,17.2971,17.256,17.2971,41600.0
2005-03-28 14:30:00,42.16,42.2,42.15,42.19,14300.0,17.2971,17.3135,17.293,17.3094,14300.0
2005-03-28 15:00:00,42.19,42.19,42.12,42.12,28400.0,17.3094,17.3094,17.2807,17.2807,28400.0
2005-03-28 15:30:00,42.12,42.16,42.01,42.11,38900.0,17.2807,17.2971,17.2355,17.2766,38900.0
2005-03-29 09:30:00,42.03,42.06,41.8,41.9,84500.0,17.2437,17.256,17.1494,17.1904,84500.0
2005-03-29 10:00:00,41.91,42.07,41.89,42.04,46100.0,17.1945,17.2602,17.1863,17.2478,46100.0
2005-03-29 10:30:00,42.05,42.32,42.02,42.3,74400.0,17.2519,17.3627,17.2396,17.3545,74400.0
2005-03-29 11:00:00,42.3,42.35,42.28,42.32,44600.0,17.3545,17.375,17.3463,17.3627,44600.0
2005-03-29 11:30:00,42.31,42.35,42.24,42.25,19100.0,17.3586,17.375,17.3299,17.334,19100.0
2005-03-29 12:00:00,42.26,42.29,42.23,42.28,11500.0,17.3381,17.3504,17.3258,17.3463,11500.0
2005-03-29 12:30:00,42.28,42.29,42.23,42.26,12100.0,17.3463,17.3504,17.3258,17.3381,12100.0
2005-03-29 13:00:00,42.26,42.3,42.03,42.11,18100.0,17.3381,17.3545,17.2437,17.2766,18100.0
2005-03-29 13:30:00,42.11,42.13,42.0,42.02,25600.0,17.2766,17.2848,17.2314,17.2396,25600.0
2005-03-29 14:00:00,42.02,42.02,41.81,41.88,33000.0,17.2396,17.2396,17.1535,17.1822,33000.0
2005-03-29 14:30:00,41.89,41.9,41.78,41.84,38400.0,17.1863,17.1904,17.1412,17.1658,38400.0
2005-03-29 15:00:00,41.84,41.84,41.68,41.72,33900.0,17.1658,17.1658,17.1001,17.1166,33900.0
2005-03-29 15:30:00,41.74,41.82,41.72,41.79,52000.0,17.1248,17.1576,17.1166,17.1453,52000.0
2005-03-30 09:30:00,41.7,42.09,41.7,41.94,98900.0,17.1084,17.2684,17.1084,17.2068,98900.0
2005-03-30 10:00:00,41.97,42.01,41.88,41.88,44600.0,17.2191,17.2355,17.1822,17.1822,44600.0
2005-03-30 10:30:00,41.89,41.98,41.87,41.89,52700.0,17.1863,17.2232,17.1781,17.1863,52700.0
2005-03-30 11:00:00,41.87,41.92,41.84,41.85,32600.0,17.1781,17.1986,17.1658,17.1699,32600.0
2005-03-30 11:30:00,41.85,41.91,41.78,41.81,18400.0,17.1699,17.1945,17.1412,17.1535,18400.0
2005-03-30 12:00:00,41.82,41.86,41.73,41.73,21200.0,17.1576,17.174,17.1207,17.1207,21200.0
2005-03-30 12:30:00,41.75,41.8,41.73,41.79,12200.0,17.1289,17.1494,17.1207,17.1453,12200.0
2005-03-30 13:00:00,41.79,41.85,41.78,41.84,14400.0,17.1453,17.1699,17.1412,17.1658,14400.0
2005-03-30 13:30:00,41.84,41.92,41.77,41.91,19500.0,17.1658,17.1986,17.1371,17.1945,19500.0
2005-03-30 14:00:00,41.91,41.96,41.81,41.81,24500.0,17.1945,17.215,17.1535,17.1535,24500.0
2005-03-30 14:30:00,41.82,41.94,41.82,41.9,27700.0,17.1576,17.2068,17.1576,17.1904,27700.0
2005-03-30 15:00:00,41.9,41.98,41.89,41.95,25100.0,17.1904,17.2232,17.1863,17.2109,25100.0
2005-03-30 15:30:00,41.95,42.09,41.94,42.08,51300.0,17.2109,17.2684,17.2068,17.2643,51300.0
2005-03-31 09:30:00,41.98,42.4,41.98,42.3,57300.0,17.2232,17.3955,17.2232,17.3545,57300.0
2005-03-31 10:00:00,42.31,42.35,42.17,42.26,38800.0,17.3586,17.375,17.3012,17.3381,38800.0
2005-03-31 10:30:00,42.26,42.34,42.26,42.32,25600.0,17.3381,17.3709,17.3381,17.3627,25600.0
2005-03-31 11:00:00,42.32,42.42,42.27,42.37,32600.0,17.3627,17.4037,17.3422,17.3832,32600.0
2005-03-31 11:30:00,42.37,42.42,42.3,42.4,20800.0,17.3832,17.4037,17.3545,17.3955,20800.0
2005-03-31 12:00:00,42.4,42.41,42.23,42.26,33700.0,17.3955,17.3996,17.3258,17.3381,33700.0
2005-03-31 12:30:00,42.24,42.33,42.24,42.27,27400.0,17.3299,17.3668,17.3299,17.3422,27400.0
2005-03-31 13:00:00,42.28,42.3,42.24,42.28,19400.0,17.3463,17.3545,17.3299,17.3463,19400.0
2005-03-31 13:30:00,42.29,42.35,42.25,42.35,14800.0,17.3504,17.375,17.334,17.375,14800.0
2005-03-31 14:00:00,42.35,42.46,42.31,42.45,26100.0,17.375,17.4202,17.3586,17.4161,26100.0
2005-03-31 14:30:00,42.45,42.53,42.42,42.47,24600.0,17.4161,17.4489,17.4037,17.4243,24600.0
2005-03-31 15:00:00,42.47,42.57,42.43,42.54,22500.0,17.4243,17.4653,17.4078,17.453,22500.0
2005-03-31 15:30:00,42.55,42.57,42.44,42.55,52800.0,17.4571,17.4653,17.412,17.4571,52800.0
2005-04-01 09:30:00,42.8,42.95,42.66,42.82,54800.0,17.5597,17.6212,17.5022,17.5679,54800.0
2005-04-01 10:00:00,42.86,43.0,42.73,42.75,63600.0,17.5843,17.6417,17.5309,17.5391,63600.0
2005-04-01 10:30:00,42.75,42.85,42.69,42.76,42700.0,17.5391,17.5802,17.5145,17.5432,42700.0
2005-04-01 11:00:00,42.77,42.9,42.74,42.84,28600.0,17.5473,17.6007,17.535,17.5761,28600.0
2005-04-01 11:30:00,42.84,42.87,42.8,42.82,21400.0,17.5761,17.5884,17.5597,17.5679,21400.0
2005-04-01 12:00:00,42.83,42.83,42.65,42.69,23300.0,17.572,17.572,17.4981,17.5145,23300.0
2005-04-01 12:30:00,42.68,42.68,42.56,42.57,21700.0,17.5104,17.5104,17.4612,17.4653,21700.0
2005-04-01 13:00:00,42.57,42.59,42.42,42.44,42400.0,17.4653,17.4735,17.4037,17.412,42400.0
2005-04-01 13:30:00,42.44,42.46,42.3,42.4,35000.0,17.412,17.4202,17.3545,17.3955,35000.0
2005-04-01 14:00:00,42.4,42.4,42.28,42.28,29100.0,17.3955,17.3955,17.3463,17.3463,29100.0
2005-04-01 14:30:00,42.28,42.38,42.25,42.29,32600.0,17.3463,17.3873,17.334,17.3504,32600.0
2005-04-01 15:00:00,42.3,42.49,42.3,42.43,35400.0,17.3545,17.4325,17.3545,17.4078,35400.0
2005-04-01 15:30:00,42.44,42.59,42.4,42.53,43300.0,17.412,17.4735,17.3955,17.4489,43300.0
2005-04-04 09:30:00,42.6,42.6,42.16,42.39,56400.0,17.4776,17.4776,17.2971,17.3914,56400.0
2005-04-04 10:00:00,42.38,42.5,42.29,42.42,36300.0,17.3873,17.4366,17.3504,17.4037,36300.0
2005-04-04 10:30:00,42.41,42.58,42.35,42.54,29900.0,17.3996,17.4694,17.375,17.453,29900.0
2005-04-04 11:00:00,42.54,42.6,42.45,42.52,28000.0,17.453,17.4776,17.4161,17.4448,28000.0
2005-04-04 11:30:00,42.51,42.58,42.46,42.54,15700.0,17.4407,17.4694,17.4202,17.453,15700.0
2005-04-04 12:00:00,42.56,42.56,42.49,42.52,21300.0,17.4612,17.4612,17.4325,17.4448,21300.0
2005-04-04 12:30:00,42.52,42.64,42.51,42.51,22200.0,17.4448,17.494,17.4407,17.4407,22200.0
2005-04-04 13:00:00,42.56,42.57,42.43,42.48,8800.0,17.4612,17.4653,17.4078,17.4284,8800.0
2005-04-04 13:30:00,42.48,42.61,42.48,42.58,13800.0,17.4284,17.4817,17.4284,17.4694,13800.0
2005-04-04 14:00:00,42.63,42.68,42.56,42.6,32600.0,17.4899,17.5104,17.4612,17.4776,32600.0
2005-04-04 14:30:00,42.61,42.63,42.54,42.59,14500.0,17.4817,17.4899,17.453,17.4735,14500.0
2005-04-04 15:00:00,42.59,42.64,42.55,42.64,12100.0,17.4735,17.494,17.4571,17.494,12100.0
2005-04-04 15:30:00,42.62,42.78,42.62,42.78,25100.0,17.4858,17.5514,17.4858,17.5514,25100.0
2005-04-05 09:30:00,42.85,42.98,42.84,42.98,29700.0,17.5802,17.6335,17.5761,17.6335,29700.0
2005-04-05 10:00:00,42.98,43.0,42.92,42.93,8900.0,17.6335,17.6417,17.6089,17.613,8900.0
2005-04-05 10:30:00,42.93,43.0,42.88,42.92,16600.0,17.613,17.6417,17.5925,17.6089,16600.0
2005-04-05 11:00:00,42.92,42.94,42.81,42.91,12300.0,17.6089,17.6171,17.5638,17.6048,12300.0
2005-04-05 11:30:00,42.89,42.94,42.86,42.92,15900.0,17.5966,17.6171,17.5843,17.6089,15900.0
2005-04-05 12:00:00,42.91,42.97,42.9,42.97,17200.0,17.6048,17.6294,17.6007,17.6294,17200.0
2005-04-05 12:30:00,42.96,42.99,42.89,42.95,16200.0,17.6253,17.6376,17.5966,17.6212,16200.0
2005-04-05 13:00:00,42.96,43.0,42.94,42.98,14800.0,17.6253,17.6417,17.6171,17.6335,14800.0
2005-04-05 13:30:00,42.98,43.05,42.95,43.05,18900.0,17.6335,17.6622,17.6212,17.6622,18900.0
2005-04-05 14:00:00,43.04,43.07,42.89,43.07,30600.0,17.6581,17.6704,17.5966,17.6704,30600.0
2005-04-05 14:30:00,43.07,43.14,43.04,43.1,20500.0,17.6704,17.6991,17.6581,17.6827,20500.0
2005-04-05 15:00:00,43.09,43.15,43.06,43.06,17400.0,17.6786,17.7032,17.6663,17.6663,17400.0
2005-04-05 15:30:00,43.06,43.14,42.99,43.07,70200.0,17.6663,17.6991,17.6376,17.6704,70200.0
2005-04-06 09:30:00,43.06,43.11,42.94,43.03,22500.0,17.6663,17.6868,17.6171,17.654,22500.0
2005-04-06 10:00:00,43.02,43.12,42.96,43.09,21500.0,17.6499,17.6909,17.6253,17.6786,21500.0
2005-04-06 10:30:00,43.08,43.18,42.95,43.16,15200.0,17.6745,17.7156,17.6212,17.7073,15200.0
2005-04-06 11:00:00,43.16,43.21,43.06,43.17,15300.0,17.7073,17.7279,17.6663,17.7115,15300.0
2005-04-06 11:30:00,43.14,43.17,42.96,42.97,12800.0,17.6991,17.7115,17.6253,17.6294,12800.0
2005-04-06 12:00:00,42.97,42.97,42.87,42.94,14600.0,17.6294,17.6294,17.5884,17.6171,14600.0
2005-04-06 12:30:00,42.95,43.05,42.94,43.02,11600.0,17.6212,17.6622,17.6171,17.6499,11600.0
2005-04-06 13:00:00,43.03,43.12,43.03,43.09,8100.0,17.654,17.6909,17.654,17.6786,8100.0
2005-04-06 13:30:00,43.07,43.13,42.95,43.0,10800.0,17.6704,17.695,17.6212,17.6417,10800.0
2005-04-06 14:00:00,43.04,43.11,42.95,43.11,13300.0,17.6581,17.6868,17.6212,17.6868,13300.0
2005-04-06 14:30:00,43.11,43.11,43.04,43.06,8100.0,17.6868,17.6868,17.6581,17.6663,8100.0
2005-04-06 15:00:00,43.05,43.05,42.91,42.96,23300.0,17.6622,17.6622,17.6048,17.6253,23300.0
2005-04-06 15:30:00,42.93,42.98,42.9,42.96,23400.0,17.613,17.6335,17.6007,17.6253,23400.0
2005-04-07 09:30:00,42.85,43.2,42.71,43.11,42100.0,17.5802,17.7238,17.5227,17.6868,42100.0
2005-04-07 10:00:00,43.06,43.09,42.97,42.99,26000.0,17.6663,17.6786,17.6294,17.6376,26000.0
2005-04-07 10:30:00,42.99,43.22,42.99,43.19,17100.0,17.6376,17.732,17.6376,17.7197,17100.0
2005-04-07 11:00:00,43.18,43.23,43.18,43.19,5600.0,17.7156,17.7361,17.7156,17.7197,5600.0
2005-04-07 11:30:00,43.19,43.19,43.1,43.13,18600.0,17.7197,17.7197,17.6827,17.695,18600.0
2005-04-07 12:00:00,43.12,43.16,43.11,43.16,5800.0,17.6909,17.7073,17.6868,17.7073,5800.0
2005-04-07 12:30:00,43.16,43.35,43.14,43.27,19000.0,17.7073,17.7853,17.6991,17.7525,19000.0
2005-04-07 13:00:00,43.24,43.24,43.09,43.18,10100.0,17.7402,17.7402,17.6786,17.7156,10100.0
2005-04-07 13:30:00,43.18,43.25,43.08,43.25,19500.0,17.7156,17.7443,17.6745,17.7443,19500.0
2005-04-07 14:00:00,43.26,43.37,43.24,43.28,26700.0,17.7484,17.7935,17.7402,17.7566,26700.0
2005-04-07 14:30:00,43.26,43.37,43.25,43.33,15700.0,17.7484,17.7935,17.7443,17.7771,15700.0
2005-04-07 15:00:00,43.32,43.39,43.27,43.37,23500.0,17.773,17.8017,17.7525,17.7935,23500.0
2005-04-07 15:30:00,43.37,43.37,43.26,43.3,61200.0,17.7935,17.7935,17.7484,17.7648,61200.0
2005-04-08 09:30:00,43.24,43.47,43.23,43.3,21900.0,17.7402,17.8345,17.7361,17.7648,21900.0
2005-04-08 10:00:00,43.35,43.41,43.2,43.2,13600.0,17.7853,17.8099,17.7238,17.7238,13600.0
2005-04-08 10:30:00,43.21,43.25,43.12,43.13,10200.0,17.7279,17.7443,17.6909,17.695,10200.0
2005-04-08 11:00:00,43.14,43.27,43.14,43.2,10500.0,17.6991,17.7525,17.6991,17.7238,10500.0
2005-04-08 11:30:00,43.19,43.21,43.09,43.2,11400.0,17.7197,17.7279,17.6786,17.7238,11400.0
2005-04-08 12:00:00,43.23,43.27,43.09,43.26,13000.0,17.7361,17.7525,17.6786,17.7484,13000.0
2005-04-08 12:30:00,43.26,43.28,43.23,43.25,6200.0,17.7484,17.7566,17.7361,17.7443,6200.0
2005-04-08 13:00:00,43.24,43.37,43.22,43.3,13100.0,17.7402,17.7935,17.732,17.7648,13100.0
2005-04-08 13:30:00,43.31,43.39,43.3,43.37,8700.0,17.7689,17.8017,17.7648,17.7935,8700.0
2005-04-08 14:00:00,43.37,43.37,43.29,43.32,13100.0,17.7935,17.7935,17.7607,17.773,13100.0
2005-04-08 14:30:00,43.32,43.37,43.29,43.3,8500.0,17.773,17.7935,17.7607,17.7648,8500.0
2005-04-08 15:00:00,43.29,43.32,43.22,43.24,16300.0,17.7607,17.773,17.732,17.7402,16300.0
2005-04-08 15:30:00,43.23,43.25,43.2,43.23,57400.0,17.7361,17.7443,17.7238,17.7361,57400.0
2005-04-11 09:30:00,43.21,43.59,43.21,43.45,30800.0,17.7279,17.8838,17.7279,17.8263,30800.0
2005-04-11 10:00:00,43.45,43.5,43.34,43.49,25300.0,17.8263,17.8468,17.7812,17.8427,25300.0
2005-04-11 10:30:00,43.48,43.58,43.47,43.49,19000.0,17.8386,17.8797,17.8345,17.8427,19000.0
2005-04-11 11:00:00,43.49,43.56,43.45,43.47,15500.0,17.8427,17.8715,17.8263,17.8345,15500.0
2005-04-11 11:30:00,43.47,43.53,43.4,43.49,10600.0,17.8345,17.8591,17.8058,17.8427,10600.0
2005-04-11 12:00:00,43.5,43.57,43.5,43.57,22100.0,17.8468,17.8756,17.8468,17.8756,22100.0
2005-04-11 12:30:00,43.6,43.67,43.59,43.59,7900.0,17.8879,17.9166,17.8838,17.8838,7900.0
2005-04-11 13:00:00,43.6,43.64,43.48,43.5,11900.0,17.8879,17.9043,17.8386,17.8468,11900.0
2005-04-11 13:30:00,43.5,43.58,43.43,43.43,10800.0,17.8468,17.8797,17.8181,17.8181,10800.0
2005-04-11 14:00:00,43.47,43.59,43.46,43.53,10200.0,17.8345,17.8838,17.8304,17.8591,10200.0
2005-04-11 14:30:00,43.53,43.64,43.53,43.61,10600.0,17.8591,17.9043,17.8591,17.892,10600.0
2005-04-11 15:00:00,43.62,43.65,43.55,43.59,12500.0,17.8961,17.9084,17.8674,17.8838,12500.0
2005-04-11 15:30:00,43.59,43.62,43.53,43.62,30500.0,17.8838,17.8961,17.8591,17.8961,30500.0
2005-04-12 09:30:00,43.4,43.49,43.26,43.35,40400.0,17.8058,17.8427,17.7484,17.7853,40400.0
2005-04-12 10:00:00,43.36,43.43,43.25,43.43,25700.0,17.7894,17.8181,17.7443,17.8181,25700.0
2005-04-12 10:30:00,43.42,43.43,43.27,43.31,30900.0,17.814,17.8181,17.7525,17.7689,30900.0
2005-04-12 11:00:00,43.32,43.41,43.28,43.37,10400.0,17.773,17.8099,17.7566,17.7935,10400.0
2005-04-12 11:30:00,43.37,43.47,43.37,43.47,9300.0,17.7935,17.8345,17.7935,17.8345,9300.0
2005-04-12 12:00:00,43.47,43.51,43.47,43.51,5200.0,17.8345,17.8509,17.8345,17.8509,5200.0
2005-04-12 12:30:00,43.51,43.57,43.5,43.55,4900.0,17.8509,17.8756,17.8468,17.8674,4900.0
2005-04-12 13:00:00,43.55,43.55,43.49,43.51,7900.0,17.8674,17.8674,17.8427,17.8509,7900.0
2005-04-12 13:30:00,43.51,43.58,43.48,43.49,12900.0,17.8509,17.8797,17.8386,17.8427,12900.0
2005-04-12 14:00:00,43.48,43.9,43.44,43.9,38600.0,17.8386,18.0109,17.8222,18.0109,38600.0
2005-04-12 14:30:00,43.9,44.02,43.88,44.01,54800.0,18.0109,18.0602,18.0027,18.0561,54800.0
2005-04-12 15:00:00,44.01,44.05,43.91,43.93,44700.0,18.0561,18.0725,18.0151,18.0233,44700.0
2005-04-12 15:30:00,43.94,43.99,43.9,43.94,42400.0,18.0274,18.0479,18.0109,18.0274,42400.0
2005-04-13 09:30:00,43.9,43.94,43.55,43.73,36000.0,18.0109,18.0274,17.8674,17.9412,36000.0
2005-04-13 10:00:00,43.72,43.84,43.7,43.81,33100.0,17.9371,17.9863,17.9289,17.974,33100.0
2005-04-13 10:30:00,43.81,44.0,43.81,43.89,19800.0,17.974,18.052,17.974,18.0068,19800.0
2005-04-13 11:00:00,43.91,44.04,43.89,44.03,13400.0,18.0151,18.0684,18.0068,18.0643,13400.0
2005-04-13 11:30:00,44.03,44.07,43.88,43.89,19200.0,18.0643,18.0807,18.0027,18.0068,19200.0
2005-04-13 12:00:00,43.89,43.89,43.82,43.85,23700.0,18.0068,18.0068,17.9781,17.9904,23700.0
2005-04-13 12:30:00,43.85,43.98,43.83,43.94,25400.0,17.9904,18.0438,17.9822,18.0274,25400.0
2005-04-13 13:00:00,43.93,43.94,43.77,43.86,23000.0,18.0233,18.0274,17.9576,17.9945,23000.0
2005-04-13 13:30:00,43.87,43.87,43.75,43.81,62100.0,17.9986,17.9986,17.9494,17.974,62100.0
2005-04-13 14:00:00,43.81,43.84,43.75,43.79,24400.0,17.974,17.9863,17.9494,17.9658,24400.0
2005-04-13 14:30:00,43.81,43.9,43.79,43.9,24400.0,17.974,18.0109,17.9658,18.0109,24400.0
2005-04-13 15:00:00,43.9,43.91,43.82,43.85,31200.0,18.0109,18.0151,17.9781,17.9904,31200.0
2005-04-13 15:30:00,43.86,43.88,43.8,43.84,59300.0,17.9945,18.0027,17.9699,17.9863,59300.0
2005-04-14 09:30:00,43.75,43.85,43.61,43.78,29400.0,17.9494,17.9904,17.892,17.9617,29400.0
2005-04-14 10:00:00,43.79,43.79,43.65,43.74,13700.0,17.9658,17.9658,17.9084,17.9453,13700.0
2005-04-14 10:30:00,43.73,43.73,43.61,43.71,19100.0,17.9412,17.9412,17.892,17.933,19100.0
2005-04-14 11:00:00,43.71,43.78,43.63,43.63,15200.0,17.933,17.9617,17.9002,17.9002,15200.0
2005-04-14 11:30:00,43.62,43.73,43.62,43.73,13000.0,17.8961,17.9412,17.8961,17.9412,13000.0
2005-04-14 12:00:00,43.71,43.8,43.71,43.79,6700.0,17.933,17.9699,17.933,17.9658,6700.0
2005-04-14 12:30:00,43.77,43.88,43.75,43.77,6900.0,17.9576,18.0027,17.9494,17.9576,6900.0
2005-04-14 13:00:00,43.79,43.81,43.74,43.74,20100.0,17.9658,17.974,17.9453,17.9453,20100.0
2005-04-14 13:30:00,43.71,43.79,43.64,43.73,19300.0,17.933,17.9658,17.9043,17.9412,19300.0
2005-04-14 14:00:00,43.67,43.85,43.65,43.74,19800.0,17.9166,17.9904,17.9084,17.9453,19800.0
2005-04-14 14:30:00,43.74,43.74,43.6,43.66,30000.0,17.9453,17.9453,17.8879,17.9125,30000.0
2005-04-14 15:00:00,43.65,43.65,43.48,43.49,35000.0,17.9084,17.9084,17.8386,17.8427,35000.0
2005-04-14 15:30:00,43.48,43.5,43.3,43.35,44100.0,17.8386,17.8468,17.7648,17.7853,44100.0
2005-04-15 09:30:00,43.25,43.35,43.13,43.21,45800.0,17.7443,17.7853,17.695,17.7279,45800.0
2005-04-15 10:00:00,43.21,43.33,43.12,43.23,31500.0,17.7279,17.7771,17.6909,17.7361,31500.0
2005-04-15 10:30:00,43.24,43.29,43.19,43.23,41200.0,17.7402,17.7607,17.7197,17.7361,41200.0
2005-04-15 11:00:00,43.23,43.24,43.05,43.05,19400.0,17.7361,17.7402,17.6622,17.6622,19400.0
2005-04-15 11:30:00,43.05,43.12,43.01,43.04,14900.0,17.6622,17.6909,17.6458,17.6581,14900.0
2005-04-15 12:00:00,43.03,43.1,42.95,43.04,20000.0,17.654,17.6827,17.6212,17.6581,20000.0
2005-04-15 12:30:00,43.05,43.12,42.93,42.94,15000.0,17.6622,17.6909,17.613,17.6171,15000.0
2005-04-15 13:00:00,42.94,43.08,42.94,43.03,20300.0,17.6171,17.6745,17.6171,17.654,20300.0
2005-04-15 13:30:00,43.07,43.07,42.92,42.93,12200.0,17.6704,17.6704,17.6089,17.613,12200.0
2005-04-15 14:00:00,42.93,43.0,42.9,42.91,19200.0,17.613,17.6417,17.6007,17.6048,19200.0
2005-04-15 14:30:00,42.91,42.97,42.75,42.97,24800.0,17.6048,17.6294,17.5391,17.6294,24800.0
2005-04-15 15:00:00,42.96,43.02,42.81,42.87,23300.0,17.6253,17.6499,17.5638,17.5884,23300.0
2005-04-15 15:30:00,42.87,42.91,42.57,42.57,104400.0,17.5884,17.6048,17.4653,17.4653,104400.0
2005-04-18 09:30:00,42.59,42.59,42.16,42.28,66900.0,17.4735,17.4735,17.2971,17.3463,66900.0
2005-04-18 10:00:00,42.28,42.49,42.27,42.43,44100.0,17.3463,17.4325,17.3422,17.4078,44100.0
2005-04-18 10:30:00,42.44,42.51,42.27,42.38,21500.0,17.412,17.4407,17.3422,17.3873,21500.0
2005-04-18 11:00:00,42.4,42.48,42.27,42.32,20500.0,17.3955,17.4284,17.3422,17.3627,20500.0
2005-04-18 11:30:00,42.29,42.32,42.24,42.26,31400.0,17.3504,17.3627,17.3299,17.3381,31400.0
2005-04-18 12:00:00,42.28,42.43,42.27,42.37,15200.0,17.3463,17.4078,17.3422,17.3832,15200.0
2005-04-18 12:30:00,42.36,42.76,42.35,42.76,20600.0,17.3791,17.5432,17.375,17.5432,20600.0
2005-04-18 13:00:00,42.76,42.84,42.74,42.81,24100.0,17.5432,17.5761,17.535,17.5638,24100.0
2005-04-18 13:30:00,42.79,42.84,42.76,42.83,10700.0,17.5555,17.5761,17.5432,17.572,10700.0
2005-04-18 14:00:00,42.81,42.83,42.51,42.54,12900.0,17.5638,17.572,17.4407,17.453,12900.0
2005-04-18 14:30:00,42.55,42.73,42.55,42.73,25500.0,17.4571,17.5309,17.4571,17.5309,25500.0
2005-04-18 15:00:00,42.73,42.85,42.73,42.83,60900.0,17.5309,17.5802,17.5309,17.572,60900.0
2005-04-18 15:30:00,42.81,42.89,42.76,42.8,33800.0,17.5638,17.5966,17.5432,17.5597,33800.0
2005-04-19 09:30:00,42.83,42.88,42.66,42.73,49500.0,17.572,17.5925,17.5022,17.5309,49500.0
2005-04-19 10:00:00,42.71,42.78,42.61,42.71,22400.0,17.5227,17.5514,17.4817,17.5227,22400.0
2005-04-19 10:30:00,42.71,42.73,42.6,42.7,13200.0,17.5227,17.5309,17.4776,17.5186,13200.0
2005-04-19 11:00:00,42.69,42.8,42.68,42.8,15400.0,17.5145,17.5597,17.5104,17.5597,15400.0
2005-04-19 11:30:00,42.8,42.8,42.65,42.74,10100.0,17.5597,17.5597,17.4981,17.535,10100.0
2005-04-19 12:00:00,42.71,42.74,42.61,42.63,14400.0,17.5227,17.535,17.4817,17.4899,14400.0
2005-04-19 12:30:00,42.66,42.75,42.62,42.69,15900.0,17.5022,17.5391,17.4858,17.5145,15900.0
2005-04-19 13:00:00,42.7,42.79,42.7,42.77,19400.0,17.5186,17.5555,17.5186,17.5473,19400.0
2005-04-19 13:30:00,42.79,42.98,42.79,42.94,17600.0,17.5555,17.6335,17.5555,17.6171,17600.0
2005-04-19 14:00:00,42.93,43.01,42.93,42.97,28200.0,17.613,17.6458,17.613,17.6294,28200.0
2005-04-19 14:30:00,42.95,42.99,42.88,42.94,11700.0,17.6212,17.6376,17.5925,17.6171,11700.0
2005-04-19 15:00:00,42.93,42.93,42.8,42.9,20600.0,17.613,17.613,17.5597,17.6007,20600.0
2005-04-19 15:30:00,42.92,43.02,42.74,42.95,27700.0,17.6089,17.6499,17.535,17.6212,27700.0
2005-04-20 09:30:00,42.8,42.81,42.35,42.47,46400.0,17.5597,17.5638,17.375,17.4243,46400.0
2005-04-20 10:00:00,42.48,42.81,42.48,42.79,10200.0,17.4284,17.5638,17.4284,17.5555,10200.0
2005-04-20 10:30:00,42.76,42.84,42.55,42.84,21500.0,17.5432,17.5761,17.4571,17.5761,21500.0
2005-04-20 11:00:00,42.81,42.93,42.64,42.65,15000.0,17.5638,17.613,17.494,17.4981,15000.0
2005-04-20 11:30:00,42.63,42.64,42.53,42.63,18200.0,17.4899,17.494,17.4489,17.4899,18200.0
2005-04-20 12:00:00,42.65,42.65,42.6,42.63,5800.0,17.4981,17.4981,17.4776,17.4899,5800.0
2005-04-20 12:30:00,42.62,42.65,42.46,42.46,13000.0,17.4858,17.4981,17.4202,17.4202,13000.0
2005-04-20 13:00:00,42.46,42.55,42.45,42.51,8700.0,17.4202,17.4571,17.4161,17.4407,8700.0
2005-04-20 13:30:00,42.48,42.58,42.45,42.54,18400.0,17.4284,17.4694,17.4161,17.453,18400.0
2005-04-20 14:00:00,42.55,42.57,42.41,42.53,17400.0,17.4571,17.4653,17.3996,17.4489,17400.0
2005-04-20 14:30:00,42.51,42.58,42.47,42.47,20700.0,17.4407,17.4694,17.4243,17.4243,20700.0
2005-04-20 15:00:00,42.49,42.52,42.4,42.49,13600.0,17.4325,17.4448,17.3955,17.4325,13600.0
2005-04-20 15:30:00,42.5,42.55,42.38,42.42,35500.0,17.4366,17.4571,17.3873,17.4037,35500.0
2005-04-21 09:30:00,42.55,42.55,42.17,42.39,39900.0,17.4571,17.4571,17.3012,17.3914,39900.0
2005-04-21 10:00:00,42.39,42.42,42.21,42.4,40000.0,17.3914,17.4037,17.3176,17.3955,40000.0
2005-04-21 10:30:00,42.39,42.55,42.37,42.51,37700.0,17.3914,17.4571,17.3832,17.4407,37700.0
2005-04-21 11:00:00,42.5,42.51,42.36,42.48,32400.0,17.4366,17.4407,17.3791,17.4284,32400.0
2005-04-21 11:30:00,42.5,42.54,42.43,42.5,37200.0,17.4366,17.453,17.4078,17.4366,37200.0
2005-04-21 12:00:00,42.51,42.59,42.4,42.44,44100.0,17.4407,17.4735,17.3955,17.412,44100.0
2005-04-21 12:30:00,42.41,42.45,42.35,42.4,24300.0,17.3996,17.4161,17.375,17.3955,24300.0
2005-04-21 13:00:00,42.39,42.41,42.36,42.39,20300.0,17.3914,17.3996,17.3791,17.3914,20300.0
2005-04-21 13:30:00,42.37,42.41,42.37,42.4,38700.0,17.3832,17.3996,17.3832,17.3955,38700.0
2005-04-21 14:00:00,42.39,42.53,42.35,42.52,59500.0,17.3914,17.4489,17.375,17.4448,59500.0
2005-04-21 14:30:00,42.51,42.51,42.44,42.47,47800.0,17.4407,17.4407,17.412,17.4243,47800.0
2005-04-21 15:00:00,42.47,42.52,42.32,42.44,65700.0,17.4243,17.4448,17.3627,17.412,65700.0
2005-04-21 15:30:00,42.43,42.46,42.33,42.35,70500.0,17.4078,17.4202,17.3668,17.375,70500.0
2005-04-22 09:30:00,42.45,42.71,42.42,42.43,41400.0,17.4161,17.5227,17.4037,17.4078,41400.0
2005-04-22 10:00:00,42.42,42.52,42.34,42.38,28300.0,17.4037,17.4448,17.3709,17.3873,28300.0
2005-04-22 10:30:00,42.39,42.48,42.33,42.44,36600.0,17.3914,17.4284,17.3668,17.412,36600.0
2005-04-22 11:00:00,42.44,42.52,42.39,42.4,29000.0,17.412,17.4448,17.3914,17.3955,29000.0
2005-04-22 11:30:00,42.42,42.43,42.25,42.28,41400.0,17.4037,17.4078,17.334,17.3463,41400.0
2005-04-22 12:00:00,42.27,42.44,42.23,42.43,48800.0,17.3422,17.412,17.3258,17.4078,48800.0
2005-04-22 12:30:00,42.43,42.56,42.42,42.47,33600.0,17.4078,17.4612,17.4037,17.4243,33600.0
2005-04-22 13:00:00,42.49,42.59,42.44,42.55,29100.0,17.4325,17.4735,17.412,17.4571,29100.0
2005-04-22 13:30:00,42.54,42.6,42.47,42.59,25400.0,17.453,17.4776,17.4243,17.4735,25400.0
2005-04-22 14:00:00,42.59,42.63,42.45,42.55,29200.0,17.4735,17.4899,17.4161,17.4571,29200.0
2005-04-22 14:30:00,42.54,42.61,42.4,42.49,33400.0,17.453,17.4817,17.3955,17.4325,33400.0
2005-04-22 15:00:00,42.52,42.6,42.35,42.35,41900.0,17.4448,17.4776,17.375,17.375,41900.0
2005-04-22 15:30:00,42.37,42.57,42.35,42.57,87700.0,17.3832,17.4653,17.375,17.4653,87700.0
2005-04-25 09:30:00,42.83,42.92,42.71,42.85,29800.0,17.572,17.6089,17.5227,17.5802,29800.0
2005-04-25 10:00:00,42.84,42.95,42.83,42.88,29200.0,17.5761,17.6212,17.572,17.5925,29200.0
2005-04-25 10:30:00,42.9,42.94,42.79,42.85,13600.0,17.6007,17.6171,17.5555,17.5802,13600.0
2005-04-25 11:00:00,42.86,42.89,42.82,42.85,9700.0,17.5843,17.5966,17.5679,17.5802,9700.0
2005-04-25 11:30:00,42.85,42.92,42.78,42.92,11000.0,17.5802,17.6089,17.5514,17.6089,11000.0
2005-04-25 12:00:00,42.91,42.91,42.76,42.8,10700.0,17.6048,17.6048,17.5432,17.5597,10700.0
2005-04-25 12:30:00,42.81,42.89,42.81,42.85,10500.0,17.5638,17.5966,17.5638,17.5802,10500.0
2005-04-25 13:00:00,42.85,42.85,42.74,42.74,17900.0,17.5802,17.5802,17.535,17.535,17900.0
2005-04-25 13:30:00,42.77,42.8,42.7,42.7,27000.0,17.5473,17.5597,17.5186,17.5186,27000.0
2005-04-25 14:00:00,42.71,42.75,42.68,42.73,29100.0,17.5227,17.5391,17.5104,17.5309,29100.0
2005-04-25 14:30:00,42.73,42.78,42.68,42.7,12500.0,17.5309,17.5514,17.5104,17.5186,12500.0
2005-04-25 15:00:00,42.69,42.84,42.62,42.83,71300.0,17.5145,17.5761,17.4858,17.572,71300.0
2005-04-25 15:30:00,42.83,42.99,42.81,42.96,97200.0,17.572,17.6376,17.5638,17.6253,97200.0
2005-04-26 09:30:00,42.8,42.81,42.45,42.74,77900.0,17.5597,17.5638,17.4161,17.535,77900.0
2005-04-26 10:00:00,42.76,42.82,42.5,42.53,75600.0,17.5432,17.5679,17.4366,17.4489,75600.0
2005-04-26 10:30:00,42.53,42.77,42.51,42.74,38500.0,17.4489,17.5473,17.4407,17.535,38500.0
2005-04-26 11:00:00,42.74,42.76,42.7,42.72,20600.0,17.535,17.5432,17.5186,17.5268,20600.0
2005-04-26 11:30:00,42.72,42.73,42.59,42.63,56700.0,17.5268,17.5309,17.4735,17.4899,56700.0
2005-04-26 12:00:00,42.61,42.65,42.58,42.6,33000.0,17.4817,17.4981,17.4694,17.4776,33000.0
2005-04-26 12:30:00,42.6,42.6,42.51,42.51,16300.0,17.4776,17.4776,17.4407,17.4407,16300.0
2005-04-26 13:00:00,42.5,42.61,42.43,42.46,42900.0,17.4366,17.4817,17.4078,17.4202,42900.0
2005-04-26 13:30:00,42.48,42.63,42.47,42.62,13800.0,17.4284,17.4899,17.4243,17.4858,13800.0
2005-04-26 14:00:00,42.61,42.63,42.41,42.5,30000.0,17.4817,17.4899,17.3996,17.4366,30000.0
2005-04-26 14:30:00,42.5,42.66,42.5,42.58,39900.0,17.4366,17.5022,17.4366,17.4694,39900.0
2005-04-26 15:00:00,42.6,42.75,42.56,42.67,60200.0,17.4776,17.5391,17.4612,17.5063,60200.0
2005-04-26 15:30:00,42.69,42.73,42.54,42.61,48900.0,17.5145,17.5309,17.453,17.4817,48900.0
2005-04-27 09:30:00,41.5,41.92,41.29,41.65,188200.0,17.0263,17.1986,16.9401,17.0878,188200.0
2005-04-27 10:00:00,41.65,41.8,41.6,41.8,78500.0,17.0878,17.1494,17.0673,17.1494,78500.0
2005-04-27 10:30:00,41.82,41.9,41.69,41.77,26300.0,17.1576,17.1904,17.1042,17.1371,26300.0
2005-04-27 11:00:00,41.77,42.12,41.75,42.07,40600.0,17.1371,17.2807,17.1289,17.2602,40600.0
2005-04-27 11:30:00,42.05,42.25,41.99,42.23,35300.0,17.2519,17.334,17.2273,17.3258,35300.0
2005-04-27 12:00:00,42.2,42.25,42.2,42.22,65900.0,17.3135,17.334,17.3135,17.3217,65900.0
2005-04-27 12:30:00,42.21,42.4,42.21,42.35,47900.0,17.3176,17.3955,17.3176,17.375,47900.0
2005-04-27 13:00:00,42.35,42.6,42.35,42.47,29000.0,17.375,17.4776,17.375,17.4243,29000.0
2005-04-27 13:30:00,42.47,42.55,42.4,42.44,40400.0,17.4243,17.4571,17.3955,17.412,40400.0
2005-04-27 14:00:00,42.44,42.67,42.4,42.63,52100.0,17.412,17.5063,17.3955,17.4899,52100.0
2005-04-27 14:30:00,42.63,42.74,42.59,42.7,36200.0,17.4899,17.535,17.4735,17.5186,36200.0
2005-04-27 15:00:00,42.73,42.8,42.36,42.36,67600.0,17.5309,17.5597,17.3791,17.3791,67600.0
2005-04-27 15:30:00,42.35,42.5,42.33,42.44,78900.0,17.375,17.4366,17.3668,17.412,78900.0
2005-04-28 09:30:00,41.9,41.9,41.6,41.61,574600.0,17.3865,17.3865,17.2621,17.2662,574600.0
2005-04-28 10:00:00,41.62,41.74,41.62,41.7,177100.0,17.2704,17.3202,17.2704,17.3036,177100.0
2005-04-28 10:30:00,41.7,41.76,41.65,41.65,130000.0,17.3036,17.3285,17.2828,17.2828,130000.0
2005-04-28 11:00:00,41.65,41.76,41.64,41.68,40300.0,17.2828,17.3285,17.2787,17.2953,40300.0
2005-04-28 11:30:00,41.68,41.74,41.64,41.71,25000.0,17.2953,17.3202,17.2787,17.3077,25000.0
2005-04-28 12:00:00,41.73,41.73,41.61,41.68,36900.0,17.316,17.316,17.2662,17.2953,36900.0
2005-04-28 12:30:00,41.67,41.8,41.67,41.74,32800.0,17.2911,17.3451,17.2911,17.3202,32800.0
2005-04-28 13:00:00,41.74,41.78,41.74,41.77,38400.0,17.3202,17.3368,17.3202,17.3326,38400.0
2005-04-28 13:30:00,41.77,41.87,41.73,41.87,93400.0,17.3326,17.3741,17.316,17.3741,93400.0
2005-04-28 14:00:00,41.86,41.96,41.79,41.8,123500.0,17.37,17.4114,17.3409,17.3451,123500.0
2005-04-28 14:30:00,41.8,41.89,41.71,41.8,66100.0,17.3451,17.3824,17.3077,17.3451,66100.0
2005-04-28 15:00:00,41.79,41.84,41.72,41.78,34200.0,17.3409,17.3617,17.3119,17.3368,34200.0
2005-04-28 15:30:00,41.78,41.85,41.65,41.65,96100.0,17.3368,17.3658,17.2828,17.2828,96100.0
2005-04-29 09:30:00,41.8,41.8,41.64,41.74,57800.0,17.3451,17.3451,17.2787,17.3202,57800.0
2005-04-29 10:00:00,41.74,41.75,41.41,41.49,81300.0,17.3202,17.3243,17.1832,17.2164,81300.0
2005-04-29 10:30:00,41.49,41.52,41.39,41.52,55000.0,17.2164,17.2289,17.1749,17.2289,55000.0
2005-04-29 11:00:00,41.57,41.62,41.47,41.5,48300.0,17.2496,17.2704,17.2081,17.2206,48300.0
2005-04-29 11:30:00,41.5,41.58,41.46,41.56,42700.0,17.2206,17.2538,17.204,17.2455,42700.0
2005-04-29 12:00:00,41.56,41.59,41.48,41.52,12500.0,17.2455,17.2579,17.2123,17.2289,12500.0
2005-04-29 12:30:00,41.52,41.65,41.52,41.65,11200.0,17.2289,17.2828,17.2289,17.2828,11200.0
2005-04-29 13:00:00,41.63,41.68,41.59,41.62,18100.0,17.2745,17.2953,17.2579,17.2704,18100.0
2005-04-29 13:30:00,41.61,41.63,41.52,41.61,13200.0,17.2662,17.2745,17.2289,17.2662,13200.0
2005-04-29 14:00:00,41.61,41.74,41.61,41.69,32200.0,17.2662,17.3202,17.2662,17.2994,32200.0
2005-04-29 14:30:00,41.7,41.8,41.69,41.74,51200.0,17.3036,17.3451,17.2994,17.3202,51200.0
2005-04-29 15:00:00,41.74,41.89,41.7,41.89,40500.0,17.3202,17.3824,17.3036,17.3824,40500.0
2005-04-29 15:30:00,41.89,42.0,41.88,41.9,86500.0,17.3824,17.428,17.3782,17.3865,86500.0
2005-05-02 09:30:00,42.15,42.26,42.02,42.18,71000.0,17.4903,17.5359,17.4363,17.5027,71000.0
2005-05-02 10:00:00,42.19,42.24,42.1,42.18,57300.0,17.5069,17.5276,17.4695,17.5027,57300.0
2005-05-02 10:30:00,42.18,42.22,42.12,42.18,35400.0,17.5027,17.5193,17.4778,17.5027,35400.0
2005-05-02 11:00:00,42.17,42.23,42.14,42.19,29100.0,17.4986,17.5235,17.4861,17.5069,29100.0
2005-05-02 11:30:00,42.21,42.23,42.16,42.2,39700.0,17.5152,17.5235,17.4944,17.511,39700.0
2005-05-02 12:00:00,42.19,42.24,42.18,42.24,21800.0,17.5069,17.5276,17.5027,17.5276,21800.0
2005-05-02 12:30:00,42.24,42.24,42.23,42.23,20400.0,17.5276,17.5276,17.5235,17.5235,20400.0
2005-05-02 13:00:00,42.23,42.26,42.16,42.21,20800.0,17.5235,17.5359,17.4944,17.5152,20800.0
2005-05-02 13:30:00,42.22,42.27,42.21,42.23,22300.0,17.5193,17.5401,17.5152,17.5235,22300.0
2005-05-02 14:00:00,42.2,42.23,42.09,42.19,32500.0,17.511,17.5235,17.4654,17.5069,32500.0
2005-05-02 14:30:00,42.18,42.28,42.17,42.23,48600.0,17.5027,17.5442,17.4986,17.5235,48600.0
2005-05-02 15:00:00,42.22,42.25,42.16,42.2,37300.0,17.5193,17.5318,17.4944,17.511,37300.0
2005-05-02 15:30:00,42.2,42.23,42.17,42.2,97700.0,17.511,17.5235,17.4986,17.511,97700.0
2005-05-03 09:30:00,42.19,42.38,42.19,42.37,108900.0,17.5069,17.5857,17.5069,17.5816,108900.0
2005-05-03 10:00:00,42.37,42.44,42.25,42.33,59500.0,17.5816,17.6106,17.5318,17.565,59500.0
2005-05-03 10:30:00,42.32,42.35,42.26,42.28,47700.0,17.5608,17.5733,17.5359,17.5442,47700.0
2005-05-03 11:00:00,42.28,42.29,42.2,42.23,54800.0,17.5442,17.5484,17.511,17.5235,54800.0
2005-05-03 11:30:00,42.23,42.23,42.18,42.19,21400.0,17.5235,17.5235,17.5027,17.5069,21400.0
2005-05-03 12:00:00,42.19,42.23,42.16,42.2,17800.0,17.5069,17.5235,17.4944,17.511,17800.0
2005-05-03 12:30:00,42.21,42.26,42.19,42.19,36700.0,17.5152,17.5359,17.5069,17.5069,36700.0
2005-05-03 13:00:00,42.19,42.19,42.13,42.15,48800.0,17.5069,17.5069,17.482,17.4903,48800.0
2005-05-03 13:30:00,42.15,42.2,42.13,42.2,38100.0,17.4903,17.511,17.482,17.511,38100.0
2005-05-03 14:00:00,42.2,42.28,42.14,42.22,82100.0,17.511,17.5442,17.4861,17.5193,82100.0
2005-05-03 14:30:00,42.21,42.34,42.19,42.25,70100.0,17.5152,17.5691,17.5069,17.5318,70100.0
2005-05-03 15:00:00,42.25,42.25,41.96,42.2,51600.0,17.5318,17.5318,17.4114,17.511,51600.0
2005-05-03 15:30:00,42.2,42.2,42.03,42.13,38100.0,17.511,17.511,17.4405,17.482,38100.0
2005-05-04 09:30:00,42.17,42.34,42.0,42.03,36100.0,17.4986,17.5691,17.428,17.4405,36100.0
2005-05-04 10:00:00,42.06,42.15,41.95,42.12,27200.0,17.4529,17.4903,17.4073,17.4778,27200.0
2005-05-04 10:30:00,42.12,42.2,42.06,42.13,56200.0,17.4778,17.511,17.4529,17.482,56200.0
2005-05-04 11:00:00,42.13,42.2,42.1,42.16,24600.0,17.482,17.511,17.4695,17.4944,24600.0
2005-05-04 11:30:00,42.2,42.23,42.14,42.16,18600.0,17.511,17.5235,17.4861,17.4944,18600.0
2005-05-04 12:00:00,42.17,42.19,42.1,42.11,27400.0,17.4986,17.5069,17.4695,17.4737,27400.0
2005-05-04 12:30:00,42.1,42.17,42.1,42.15,19500.0,17.4695,17.4986,17.4695,17.4903,19500.0
2005-05-04 13:00:00,42.15,42.2,42.14,42.17,19900.0,17.4903,17.511,17.4861,17.4986,19900.0
2005-05-04 13:30:00,42.17,42.25,42.09,42.22,52700.0,17.4986,17.5318,17.4654,17.5193,52700.0
2005-05-04 14:00:00,42.23,42.25,42.11,42.12,26400.0,17.5235,17.5318,17.4737,17.4778,26400.0
2005-05-04 14:30:00,42.1,42.13,42.05,42.1,17900.0,17.4695,17.482,17.4488,17.4695,17900.0
2005-05-04 15:00:00,42.09,42.2,42.03,42.19,19100.0,17.4654,17.511,17.4405,17.5069,19100.0
2005-05-04 15:30:00,42.19,42.26,42.19,42.25,35600.0,17.5069,17.5359,17.5069,17.5318,35600.0
2005-05-05 09:30:00,42.45,42.45,42.08,42.15,36100.0,17.6148,17.6148,17.4612,17.4903,36100.0
2005-05-05 10:00:00,42.15,42.26,42.07,42.09,13700.0,17.4903,17.5359,17.4571,17.4654,13700.0
2005-05-05 10:30:00,42.08,42.24,42.08,42.19,14900.0,17.4612,17.5276,17.4612,17.5069,14900.0
2005-05-05 11:00:00,42.18,42.26,42.15,42.18,26100.0,17.5027,17.5359,17.4903,17.5027,26100.0
2005-05-05 11:30:00,42.17,42.28,42.15,42.24,8400.0,17.4986,17.5442,17.4903,17.5276,8400.0
2005-05-05 12:00:00,42.24,42.29,42.24,42.28,6600.0,17.5276,17.5484,17.5276,17.5442,6600.0
2005-05-05 12:30:00,42.28,42.28,42.01,42.01,49900.0,17.5442,17.5442,17.4322,17.4322,49900.0
2005-05-05 13:00:00,41.97,42.02,41.92,41.97,38900.0,17.4156,17.4363,17.3948,17.4156,38900.0
2005-05-05 13:30:00,41.97,41.99,41.89,41.92,104300.0,17.4156,17.4239,17.3824,17.3948,104300.0
2005-05-05 14:00:00,41.93,42.08,41.93,41.94,44200.0,17.399,17.4612,17.399,17.4031,44200.0
2005-05-05 14:30:00,41.95,42.01,41.91,41.91,27500.0,17.4073,17.4322,17.3907,17.3907,27500.0
2005-05-05 15:00:00,41.92,42.05,41.91,41.97,62300.0,17.3948,17.4488,17.3907,17.4156,62300.0
2005-05-05 15:30:00,41.96,42.13,41.95,42.11,46100.0,17.4114,17.482,17.4073,17.4737,46100.0
2005-05-06 09:30:00,42.18,42.26,42.02,42.2,32000.0,17.5027,17.5359,17.4363,17.511,32000.0
2005-05-06 10:00:00,42.2,42.24,42.11,42.22,35800.0,17.511,17.5276,17.4737,17.5193,35800.0
2005-05-06 10:30:00,42.18,42.3,42.16,42.3,22000.0,17.5027,17.5525,17.4944,17.5525,22000.0
2005-05-06 11:00:00,42.3,42.42,42.26,42.35,21600.0,17.5525,17.6023,17.5359,17.5733,21600.0
2005-05-06 11:30:00,42.33,42.44,42.29,42.36,22600.0,17.565,17.6106,17.5484,17.5774,22600.0
2005-05-06 12:00:00,42.36,42.36,42.19,42.34,22400.0,17.5774,17.5774,17.5069,17.5691,22400.0
2005-05-06 12:30:00,42.33,42.39,42.32,42.36,18800.0,17.565,17.5899,17.5608,17.5774,18800.0
2005-05-06 13:00:00,42.35,42.44,42.35,42.42,19100.0,17.5733,17.6106,17.5733,17.6023,19100.0
2005-05-06 13:30:00,42.43,42.46,42.41,42.41,18700.0,17.6065,17.6189,17.5982,17.5982,18700.0
2005-05-06 14:00:00,42.41,42.49,42.41,42.43,21400.0,17.5982,17.6314,17.5982,17.6065,21400.0
2005-05-06 14:30:00,42.43,42.5,42.41,42.44,22600.0,17.6065,17.6355,17.5982,17.6106,22600.0
2005-05-06 15:00:00,42.45,42.48,42.41,42.45,24600.0,17.6148,17.6272,17.5982,17.6148,24600.0
2005-05-06 15:30:00,42.45,42.55,42.4,42.44,50000.0,17.6148,17.6563,17.594,17.6106,50000.0
2005-05-09 09:30:00,42.59,42.66,42.38,42.61,53100.0,17.6729,17.7019,17.5857,17.6812,53100.0
2005-05-09 10:00:00,42.62,42.69,42.54,42.66,28400.0,17.6853,17.7144,17.6521,17.7019,28400.0
2005-05-09 10:30:00,42.65,42.69,42.58,42.67,45200.0,17.6978,17.7144,17.6687,17.7061,45200.0
2005-05-09 11:00:00,42.68,42.85,42.66,42.84,21800.0,17.7102,17.7808,17.7019,17.7766,21800.0
2005-05-09 11:30:00,42.84,42.95,42.82,42.92,33800.0,17.7766,17.8222,17.7683,17.8098,33800.0
2005-05-09 12:00:00,42.92,43.02,42.9,42.95,29500.0,17.8098,17.8513,17.8015,17.8222,29500.0
2005-05-09 12:30:00,42.95,42.97,42.9,42.91,13700.0,17.8222,17.8305,17.8015,17.8057,13700.0
2005-05-09 13:00:00,42.91,42.94,42.87,42.89,18300.0,17.8057,17.8181,17.7891,17.7974,18300.0
2005-05-09 13:30:00,42.91,42.94,42.87,42.89,25900.0,17.8057,17.8181,17.7891,17.7974,25900.0
2005-05-09 14:00:00,42.92,42.95,42.85,42.91,14400.0,17.8098,17.8222,17.7808,17.8057,14400.0
2005-05-09 14:30:00,42.9,42.92,42.83,42.86,23800.0,17.8015,17.8098,17.7725,17.7849,23800.0
2005-05-09 15:00:00,42.84,42.85,42.76,42.84,22100.0,17.7766,17.7808,17.7434,17.7766,22100.0
2005-05-09 15:30:00,42.85,43.0,42.8,43.0,35900.0,17.7808,17.843,17.76,17.843,35900.0
2005-05-10 09:30:00,42.85,42.96,42.81,42.85,35500.0,17.7808,17.8264,17.7642,17.7808,35500.0
2005-05-10 10:00:00,42.84,42.93,42.75,42.93,30700.0,17.7766,17.814,17.7393,17.814,30700.0
2005-05-10 10:30:00,42.9,42.94,42.78,42.82,30300.0,17.8015,17.8181,17.7517,17.7683,30300.0
2005-05-10 11:00:00,42.83,42.89,42.79,42.79,19200.0,17.7725,17.7974,17.7559,17.7559,19200.0
2005-05-10 11:30:00,42.8,42.85,42.71,42.72,16900.0,17.76,17.7808,17.7227,17.7268,16900.0
2005-05-10 12:00:00,42.73,42.77,42.7,42.76,28000.0,17.731,17.7476,17.7185,17.7434,28000.0
2005-05-10 12:30:00,42.76,42.85,42.75,42.84,10600.0,17.7434,17.7808,17.7393,17.7766,10600.0
2005-05-10 13:00:00,42.84,42.88,42.79,42.87,16500.0,17.7766,17.7932,17.7559,17.7891,16500.0
2005-05-10 13:30:00,42.87,42.89,42.79,42.83,24600.0,17.7891,17.7974,17.7559,17.7725,24600.0
2005-05-10 14:00:00,42.87,42.87,42.77,42.79,23000.0,17.7891,17.7891,17.7476,17.7559,23000.0
2005-05-10 14:30:00,42.78,42.82,42.63,42.7,23300.0,17.7517,17.7683,17.6895,17.7185,23300.0
2005-05-10 15:00:00,42.69,42.76,42.68,42.75,28500.0,17.7144,17.7434,17.7102,17.7393,28500.0
2005-05-10 15:30:00,42.75,42.89,42.7,42.88,48700.0,17.7393,17.7974,17.7185,17.7932,48700.0
2005-05-11 09:30:00,42.96,42.96,42.76,42.88,31500.0,17.8264,17.8264,17.7434,17.7932,31500.0
2005-05-11 10:00:00,42.89,42.89,42.85,42.88,37500.0,17.7974,17.7974,17.7808,17.7932,37500.0
2005-05-11 10:30:00,42.89,42.98,42.8,42.87,30300.0,17.7974,17.8347,17.76,17.7891,30300.0
2005-05-11 11:00:00,42.85,42.88,42.82,42.88,9900.0,17.7808,17.7932,17.7683,17.7932,9900.0
2005-05-11 11:30:00,42.88,42.94,42.86,42.88,16500.0,17.7932,17.8181,17.7849,17.7932,16500.0
2005-05-11 12:00:00,42.89,43.02,42.83,42.96,36800.0,17.7974,17.8513,17.7725,17.8264,36800.0
2005-05-11 12:30:00,42.97,42.98,42.92,42.98,12500.0,17.8305,17.8347,17.8098,17.8347,12500.0
2005-05-11 13:00:00,43.0,43.23,43.0,43.15,19700.0,17.843,17.9384,17.843,17.9052,19700.0
2005-05-11 13:30:00,43.15,43.15,43.06,43.07,22000.0,17.9052,17.9052,17.8679,17.872,22000.0
2005-05-11 14:00:00,43.06,43.22,43.02,43.17,147000.0,17.8679,17.9343,17.8513,17.9135,147000.0
2005-05-11 14:30:00,43.16,43.18,43.14,43.15,50100.0,17.9094,17.9177,17.9011,17.9052,50100.0
2005-05-11 15:00:00,43.14,43.15,43.1,43.14,57400.0,17.9011,17.9052,17.8845,17.9011,57400.0
2005-05-11 15:30:00,43.14,43.15,43.08,43.13,108700.0,17.9011,17.9052,17.8762,17.8969,108700.0
2005-05-12 09:30:00,43.06,43.09,42.92,42.94,23600.0,17.8679,17.8803,17.8098,17.8181,23600.0
2005-05-12 10:00:00,42.95,43.05,42.93,42.96,24800.0,17.8222,17.8637,17.814,17.8264,24800.0
2005-05-12 10:30:00,42.97,43.04,42.88,42.94,73500.0,17.8305,17.8596,17.7932,17.8181,73500.0
2005-05-12 11:00:00,42.92,43.02,42.88,42.99,40100.0,17.8098,17.8513,17.7932,17.8388,40100.0
2005-05-12 11:30:00,43.0,43.09,42.97,43.07,68600.0,17.843,17.8803,17.8305,17.872,68600.0
2005-05-12 12:00:00,43.08,43.1,42.96,43.04,27500.0,17.8762,17.8845,17.8264,17.8596,27500.0
2005-05-12 12:30:00,43.04,43.04,42.88,42.88,18700.0,17.8596,17.8596,17.7932,17.7932,18700.0
2005-05-12 13:00:00,42.88,42.91,42.85,42.85,12900.0,17.7932,17.8057,17.7808,17.7808,12900.0
2005-05-12 13:30:00,42.88,42.88,42.73,42.77,24300.0,17.7932,17.7932,17.731,17.7476,24300.0
2005-05-12 14:00:00,42.78,42.86,42.63,42.64,30300.0,17.7517,17.7849,17.6895,17.6936,30300.0
2005-05-12 14:30:00,42.64,42.67,42.56,42.64,56800.0,17.6936,17.7061,17.6604,17.6936,56800.0
2005-05-12 15:00:00,42.64,42.65,42.58,42.6,37300.0,17.6936,17.6978,17.6687,17.677,37300.0
2005-05-12 15:30:00,42.6,42.6,42.51,42.54,50900.0,17.677,17.677,17.6397,17.6521,50900.0
2005-05-13 09:30:00,42.65,42.65,42.26,42.37,33600.0,17.6978,17.6978,17.5359,17.5816,33600.0
2005-05-13 10:00:00,42.38,42.5,42.35,42.38,14400.0,17.5857,17.6355,17.5733,17.5857,14400.0
2005-05-13 10:30:00,42.4,42.57,42.39,42.52,28500.0,17.594,17.6646,17.5899,17.6438,28500.0
2005-05-13 11:00:00,42.52,42.57,42.45,42.57,34100.0,17.6438,17.6646,17.6148,17.6646,34100.0
2005-05-13 11:30:00,42.56,42.56,42.45,42.45,15500.0,17.6604,17.6604,17.6148,17.6148,15500.0
2005-05-13 12:00:00,42.45,42.5,42.37,42.46,17600.0,17.6148,17.6355,17.5816,17.6189,17600.0
2005-05-13 12:30:00,42.46,42.46,42.37,42.39,10500.0,17.6189,17.6189,17.5816,17.5899,10500.0
2005-05-13 13:00:00,42.37,42.42,42.2,42.22,16300.0,17.5816,17.6023,17.511,17.5193,16300.0
2005-05-13 13:30:00,42.21,42.22,41.89,41.93,21400.0,17.5152,17.5193,17.3824,17.399,21400.0
2005-05-13 14:00:00,41.93,41.96,41.74,41.74,25900.0,17.399,17.4114,17.3202,17.3202,25900.0
2005-05-13 14:30:00,41.7,41.71,41.31,41.37,65200.0,17.3036,17.3077,17.1417,17.1666,65200.0
2005-05-13 15:00:00,41.37,41.93,41.36,41.86,47400.0,17.1666,17.399,17.1625,17.37,47400.0
2005-05-13 15:30:00,41.84,42.0,41.75,41.99,79600.0,17.3617,17.428,17.3243,17.4239,79600.0
2005-05-16 09:30:00,42.01,42.15,41.9,41.98,34100.0,17.4322,17.4903,17.3865,17.4197,34100.0
2005-05-16 10:00:00,41.98,42.04,41.89,41.92,48000.0,17.4197,17.4446,17.3824,17.3948,48000.0
2005-05-16 10:30:00,41.92,42.25,41.92,42.22,42800.0,17.3948,17.5318,17.3948,17.5193,42800.0
2005-05-16 11:00:00,42.22,42.31,42.19,42.3,34400.0,17.5193,17.5567,17.5069,17.5525,34400.0
2005-05-16 11:30:00,42.3,42.36,42.28,42.35,16000.0,17.5525,17.5774,17.5442,17.5733,16000.0
2005-05-16 12:00:00,42.36,42.39,42.34,42.35,12800.0,17.5774,17.5899,17.5691,17.5733,12800.0
2005-05-16 12:30:00,42.35,42.37,42.25,42.31,16500.0,17.5733,17.5816,17.5318,17.5567,16500.0
2005-05-16 13:00:00,42.31,42.35,42.25,42.32,13400.0,17.5567,17.5733,17.5318,17.5608,13400.0
2005-05-16 13:30:00,42.33,42.5,42.31,42.5,19700.0,17.565,17.6355,17.5567,17.6355,19700.0
2005-05-16 14:00:00,42.49,42.59,42.48,42.52,30000.0,17.6314,17.6729,17.6272,17.6438,30000.0
2005-05-16 14:30:00,42.56,42.6,42.51,42.57,42300.0,17.6604,17.677,17.6397,17.6646,42300.0
2005-05-16 15:00:00,42.54,42.69,42.52,42.65,51400.0,17.6521,17.7144,17.6438,17.6978,51400.0
2005-05-16 15:30:00,42.64,42.74,42.6,42.69,70100.0,17.6936,17.7351,17.677,17.7144,70100.0
2005-05-17 09:30:00,42.5,42.76,42.5,42.6,46300.0,17.6355,17.7434,17.6355,17.677,46300.0
2005-05-17 10:00:00,42.57,42.6,42.43,42.49,44700.0,17.6646,17.677,17.6065,17.6314,44700.0
2005-05-17 10:30:00,42.47,42.57,42.43,42.54,21500.0,17.6231,17.6646,17.6065,17.6521,21500.0
2005-05-17 11:00:00,42.54,42.75,42.53,42.67,29400.0,17.6521,17.7393,17.648,17.7061,29400.0
2005-05-17 11:30:00,42.68,42.79,42.68,42.77,12500.0,17.7102,17.7559,17.7102,17.7476,12500.0
2005-05-17 12:00:00,42.76,42.81,42.71,42.76,16800.0,17.7434,17.7642,17.7227,17.7434,16800.0
2005-05-17 12:30:00,42.76,42.79,42.74,42.75,15900.0,17.7434,17.7559,17.7351,17.7393,15900.0
2005-05-17 13:00:00,42.74,42.75,42.69,42.73,32600.0,17.7351,17.7393,17.7144,17.731,32600.0
2005-05-17 13:30:00,42.74,42.77,42.72,42.74,14400.0,17.7351,17.7476,17.7268,17.7351,14400.0
2005-05-17 14:00:00,42.74,42.91,42.73,42.88,24800.0,17.7351,17.8057,17.731,17.7932,24800.0
2005-05-17 14:30:00,42.89,43.1,42.89,43.0,53300.0,17.7974,17.8845,17.7974,17.843,53300.0
2005-05-17 15:00:00,43.0,43.06,42.99,43.05,32100.0,17.843,17.8679,17.8388,17.8637,32100.0
2005-05-17 15:30:00,43.06,43.12,43.05,43.11,47900.0,17.8679,17.8928,17.8637,17.8886,47900.0
2005-05-18 09:30:00,43.23,43.36,43.14,43.35,30000.0,17.9384,17.9924,17.9011,17.9882,30000.0
2005-05-18 10:00:00,43.36,43.39,43.26,43.38,19400.0,17.9924,18.0048,17.9509,18.0007,19400.0
2005-05-18 10:30:00,43.36,43.55,43.35,43.38,27700.0,17.9924,18.0712,17.9882,18.0007,27700.0
2005-05-18 11:00:00,43.38,43.38,43.31,43.32,19200.0,18.0007,18.0007,17.9716,17.9758,19200.0
2005-05-18 11:30:00,43.31,43.38,43.23,43.35,10400.0,17.9716,18.0007,17.9384,17.9882,10400.0
2005-05-18 12:00:00,43.35,43.39,43.27,43.3,14200.0,17.9882,18.0048,17.955,17.9675,14200.0
2005-05-18 12:30:00,43.26,43.36,43.2,43.29,57700.0,17.9509,17.9924,17.926,17.9633,57700.0
2005-05-18 13:00:00,43.31,43.35,43.26,43.32,14400.0,17.9716,17.9882,17.9509,17.9758,14400.0
2005-05-18 13:30:00,43.32,43.32,43.17,43.24,20500.0,17.9758,17.9758,17.9135,17.9426,20500.0
2005-05-18 14:00:00,43.18,43.23,43.15,43.17,31300.0,17.9177,17.9384,17.9052,17.9135,31300.0
2005-05-18 14:30:00,43.16,43.17,43.04,43.07,61600.0,17.9094,17.9135,17.8596,17.872,61600.0
2005-05-18 15:00:00,43.03,43.1,42.97,42.97,56900.0,17.8554,17.8845,17.8305,17.8305,56900.0
2005-05-18 15:30:00,42.96,43.15,42.94,43.15,75500.0,17.8264,17.9052,17.8181,17.9052,75500.0
2005-05-19 09:30:00,43.23,43.42,43.22,43.3,102400.0,17.9384,18.0173,17.9343,17.9675,102400.0
2005-05-19 10:00:00,43.27,43.3,43.11,43.23,47500.0,17.955,17.9675,17.8886,17.9384,47500.0
2005-05-19 10:30:00,43.24,43.27,43.11,43.17,87500.0,17.9426,17.955,17.8886,17.9135,87500.0
2005-05-19 11:00:00,43.18,43.37,43.16,43.27,42700.0,17.9177,17.9965,17.9094,17.955,42700.0
2005-05-19 11:30:00,43.26,43.29,43.2,43.21,14500.0,17.9509,17.9633,17.926,17.9301,14500.0
2005-05-19 12:00:00,43.2,43.3,43.17,43.24,20500.0,17.926,17.9675,17.9135,17.9426,20500.0
2005-05-19 12:30:00,43.24,43.29,43.22,43.28,11400.0,17.9426,17.9633,17.9343,17.9592,11400.0
2005-05-19 13:00:00,43.29,43.4,43.29,43.4,16900.0,17.9633,18.009,17.9633,18.009,16900.0
2005-05-19 13:30:00,43.39,43.46,43.31,43.37,37200.0,18.0048,18.0339,17.9716,17.9965,37200.0
2005-05-19 14:00:00,43.37,43.43,43.34,43.35,75000.0,17.9965,18.0214,17.9841,17.9882,75000.0
2005-05-19 14:30:00,43.36,43.41,43.19,43.37,20700.0,17.9924,18.0131,17.9218,17.9965,20700.0
2005-05-19 15:00:00,43.34,43.42,43.3,43.33,28700.0,17.9841,18.0173,17.9675,17.9799,28700.0
2005-05-19 15:30:00,43.33,43.57,43.33,43.53,71200.0,17.9799,18.0795,17.9799,18.0629,71200.0
2005-05-20 09:30:00,43.57,43.67,43.35,43.54,52700.0,18.0795,18.121,17.9882,18.0671,52700.0
2005-05-20 10:00:00,43.54,43.57,43.41,43.49,18100.0,18.0671,18.0795,18.0131,18.0463,18100.0
2005-05-20 10:30:00,43.5,43.56,43.48,43.53,19300.0,18.0505,18.0754,18.0422,18.0629,19300.0
2005-05-20 11:00:00,43.52,43.54,43.36,43.36,13800.0,18.0588,18.0671,17.9924,17.9924,13800.0
2005-05-20 11:30:00,43.36,43.38,43.31,43.38,19600.0,17.9924,18.0007,17.9716,18.0007,19600.0
2005-05-20 12:00:00,43.39,43.44,43.36,43.42,16500.0,18.0048,18.0256,17.9924,18.0173,16500.0
2005-05-20 12:30:00,43.41,43.49,43.39,43.48,13900.0,18.0131,18.0463,18.0048,18.0422,13900.0
2005-05-20 13:00:00,43.49,43.5,43.44,43.48,13900.0,18.0463,18.0505,18.0256,18.0422,13900.0
2005-05-20 13:30:00,43.48,43.55,43.48,43.52,11600.0,18.0422,18.0712,18.0422,18.0588,11600.0
2005-05-20 14:00:00,43.53,43.57,43.5,43.51,10800.0,18.0629,18.0795,18.0505,18.0546,10800.0
2005-05-20 14:30:00,43.51,43.59,43.51,43.52,16900.0,18.0546,18.0878,18.0546,18.0588,16900.0
2005-05-20 15:00:00,43.52,43.53,43.45,43.53,14500.0,18.0588,18.0629,18.0297,18.0629,14500.0
2005-05-20 15:30:00,43.53,43.54,43.48,43.52,23000.0,18.0629,18.0671,18.0422,18.0588,23000.0
2005-05-23 09:30:00,43.58,43.58,43.26,43.52,26200.0,18.0837,18.0837,17.9509,18.0588,26200.0
2005-05-23 10:00:00,43.52,43.53,43.43,43.46,15200.0,18.0588,18.0629,18.0214,18.0339,15200.0
2005-05-23 10:30:00,43.46,43.53,43.42,43.42,20800.0,18.0339,18.0629,18.0173,18.0173,20800.0
2005-05-23 11:00:00,43.41,43.48,43.37,43.42,20100.0,18.0131,18.0422,17.9965,18.0173,20100.0
2005-05-23 11:30:00,43.45,43.45,43.35,43.35,14900.0,18.0297,18.0297,17.9882,17.9882,14900.0
2005-05-23 12:00:00,43.35,43.37,43.29,43.3,22800.0,17.9882,17.9965,17.9633,17.9675,22800.0
2005-05-23 12:30:00,43.3,43.4,43.27,43.3,13100.0,17.9675,18.009,17.955,17.9675,13100.0
2005-05-23 13:00:00,43.29,43.35,43.27,43.31,9200.0,17.9633,17.9882,17.955,17.9716,9200.0
2005-05-23 13:30:00,43.31,43.35,43.29,43.34,12700.0,17.9716,17.9882,17.9633,17.9841,12700.0
2005-05-23 14:00:00,43.33,43.45,43.32,43.35,19000.0,17.9799,18.0297,17.9758,17.9882,19000.0
2005-05-23 14:30:00,43.34,43.42,43.34,43.4,7600.0,17.9841,18.0173,17.9841,18.009,7600.0
2005-05-23 15:00:00,43.39,43.43,43.32,43.35,17500.0,18.0048,18.0214,17.9758,17.9882,17500.0
2005-05-23 15:30:00,43.36,43.39,43.29,43.3,36500.0,17.9924,18.0048,17.9633,17.9675,36500.0
2005-05-24 09:30:00,43.4,43.45,43.26,43.35,59800.0,18.009,18.0297,17.9509,17.9882,59800.0
2005-05-24 10:00:00,43.27,43.28,43.15,43.26,26300.0,17.955,17.9592,17.9052,17.9509,26300.0
2005-05-24 10:30:00,43.27,43.3,43.21,43.27,19300.0,17.955,17.9675,17.9301,17.955,19300.0
2005-05-24 11:00:00,43.27,43.37,43.25,43.31,22200.0,17.955,17.9965,17.9467,17.9716,22200.0
2005-05-24 11:30:00,43.31,43.34,43.28,43.28,22600.0,17.9716,17.9841,17.9592,17.9592,22600.0
2005-05-24 12:00:00,43.3,43.43,43.3,43.33,18600.0,17.9675,18.0214,17.9675,17.9799,18600.0
2005-05-24 12:30:00,43.31,43.38,43.31,43.32,9300.0,17.9716,18.0007,17.9716,17.9758,9300.0
2005-05-24 13:00:00,43.32,43.37,43.27,43.31,13500.0,17.9758,17.9965,17.955,17.9716,13500.0
2005-05-24 13:30:00,43.32,43.34,43.26,43.27,12700.0,17.9758,17.9841,17.9509,17.955,12700.0
2005-05-24 14:00:00,43.29,43.35,43.24,43.28,35300.0,17.9633,17.9882,17.9426,17.9592,35300.0
2005-05-24 14:30:00,43.31,43.31,43.24,43.3,17900.0,17.9716,17.9716,17.9426,17.9675,17900.0
2005-05-24 15:00:00,43.3,43.33,43.29,43.3,61400.0,17.9675,17.9799,17.9633,17.9675,61400.0
2005-05-24 15:30:00,43.3,43.31,43.25,43.29,42000.0,17.9675,17.9716,17.9467,17.9633,42000.0
2005-05-25 09:30:00,43.27,43.34,43.2,43.34,90900.0,17.955,17.9841,17.926,17.9841,90900.0
2005-05-25 10:00:00,43.34,43.37,43.2,43.26,41500.0,17.9841,17.9965,17.926,17.9509,41500.0
2005-05-25 10:30:00,43.25,43.25,43.03,43.12,20600.0,17.9467,17.9467,17.8554,17.8928,20600.0
2005-05-25 11:00:00,43.12,43.15,43.04,43.1,38400.0,17.8928,17.9052,17.8596,17.8845,38400.0
2005-05-25 11:30:00,43.11,43.16,43.08,43.11,21300.0,17.8886,17.9094,17.8762,17.8886,21300.0
2005-05-25 12:00:00,43.11,43.13,43.06,43.07,11400.0,17.8886,17.8969,17.8679,17.872,11400.0
2005-05-25 12:30:00,43.08,43.13,43.04,43.08,11200.0,17.8762,17.8969,17.8596,17.8762,11200.0
2005-05-25 13:00:00,43.07,43.09,43.02,43.02,13200.0,17.872,17.8803,17.8513,17.8513,13200.0
2005-05-25 13:30:00,43.01,43.08,43.0,43.06,17200.0,17.8471,17.8762,17.843,17.8679,17200.0
2005-05-25 14:00:00,43.08,43.16,43.06,43.13,18800.0,17.8762,17.9094,17.8679,17.8969,18800.0
2005-05-25 14:30:00,43.13,43.3,43.13,43.29,43800.0,17.8969,17.9675,17.8969,17.9633,43800.0
2005-05-25 15:00:00,43.3,43.34,43.17,43.2,37400.0,17.9675,17.9841,17.9135,17.926,37400.0
2005-05-25 15:30:00,43.2,43.23,43.13,43.21,38800.0,17.926,17.9384,17.8969,17.9301,38800.0
2005-05-26 09:30:00,43.4,43.49,43.31,43.39,33900.0,18.009,18.0463,17.9716,18.0048,33900.0
2005-05-26 10:00:00,43.42,43.58,43.39,43.52,26600.0,18.0173,18.0837,18.0048,18.0588,26600.0
2005-05-26 10:30:00,43.52,43.56,43.47,43.51,31800.0,18.0588,18.0754,18.038,18.0546,31800.0
2005-05-26 11:00:00,43.51,43.51,43.44,43.47,19400.0,18.0546,18.0546,18.0256,18.038,19400.0
2005-05-26 11:30:00,43.47,43.5,43.45,43.5,8800.0,18.038,18.0505,18.0297,18.0505,8800.0
2005-05-26 12:00:00,43.49,43.5,43.44,43.46,13500.0,18.0463,18.0505,18.0256,18.0339,13500.0
2005-05-26 12:30:00,43.46,43.51,43.43,43.45,11700.0,18.0339,18.0546,18.0214,18.0297,11700.0
2005-05-26 13:00:00,43.45,43.47,43.37,43.4,26100.0,18.0297,18.038,17.9965,18.009,26100.0
2005-05-26 13:30:00,43.4,43.44,43.36,43.42,7900.0,18.009,18.0256,17.9924,18.0173,7900.0
2005-05-26 14:00:00,43.42,43.5,43.4,43.46,17200.0,18.0173,18.0505,18.009,18.0339,17200.0
2005-05-26 14:30:00,43.46,43.49,43.41,43.42,15700.0,18.0339,18.0463,18.0131,18.0173,15700.0
2005-05-26 15:00:00,43.43,43.5,43.39,43.39,25600.0,18.0214,18.0505,18.0048,18.0048,25600.0
2005-05-26 15:30:00,43.42,43.51,43.37,43.41,35700.0,18.0173,18.0546,17.9965,18.0131,35700.0
2005-05-27 09:30:00,43.3,43.56,43.3,43.52,30800.0,17.9675,18.0754,17.9675,18.0588,30800.0
2005-05-27 10:00:00,43.55,43.57,43.3,43.5,15900.0,18.0712,18.0795,17.9675,18.0505,15900.0
2005-05-27 10:30:00,43.5,43.54,43.48,43.53,8800.0,18.0505,18.0671,18.0422,18.0629,8800.0
2005-05-27 11:00:00,43.53,43.6,43.5,43.6,16700.0,18.0629,18.092,18.0505,18.092,16700.0
2005-05-27 11:30:00,43.61,43.66,43.61,43.66,19000.0,18.0961,18.1169,18.0961,18.1169,19000.0
2005-05-27 12:00:00,43.66,43.71,43.63,43.63,20300.0,18.1169,18.1376,18.1044,18.1044,20300.0
2005-05-27 12:30:00,43.63,43.68,43.62,43.67,10100.0,18.1044,18.1252,18.1003,18.121,10100.0
2005-05-27 13:00:00,43.67,43.73,43.67,43.72,12500.0,18.121,18.1459,18.121,18.1418,12500.0
2005-05-27 13:30:00,43.72,43.74,43.71,43.72,9100.0,18.1418,18.1501,18.1376,18.1418,9100.0
2005-05-27 14:00:00,43.72,43.79,43.71,43.76,10000.0,18.1418,18.1708,18.1376,18.1584,10000.0
2005-05-27 14:30:00,43.76,43.79,43.73,43.79,16700.0,18.1584,18.1708,18.1459,18.1708,16700.0
2005-05-27 15:00:00,43.79,43.85,43.75,43.82,20400.0,18.1708,18.1957,18.1542,18.1833,20400.0
2005-05-27 15:30:00,43.82,43.89,43.78,43.86,41600.0,18.1833,18.2123,18.1667,18.1999,41600.0
2005-05-31 09:30:00,43.9,44.13,43.84,43.9,39500.0,18.2165,18.3119,18.1916,18.2165,39500.0
2005-05-31 10:00:00,43.9,44.03,43.9,44.03,27600.0,18.2165,18.2704,18.2165,18.2704,27600.0
2005-05-31 10:30:00,44.02,44.04,43.96,43.97,48400.0,18.2662,18.2745,18.2414,18.2455,48400.0
2005-05-31 11:00:00,43.98,44.03,43.96,44.01,20900.0,18.2497,18.2704,18.2414,18.2621,20900.0
2005-05-31 11:30:00,44.03,44.12,44.01,44.07,19200.0,18.2704,18.3077,18.2621,18.287,19200.0
2005-05-31 12:00:00,44.07,44.16,44.07,44.13,38300.0,18.287,18.3243,18.287,18.3119,38300.0
2005-05-31 12:30:00,44.12,44.16,44.06,44.09,25900.0,18.3077,18.3243,18.2828,18.2953,25900.0
2005-05-31 13:00:00,44.09,44.12,44.07,44.1,11500.0,18.2953,18.3077,18.287,18.2994,11500.0
2005-05-31 13:30:00,44.1,44.1,44.03,44.05,10600.0,18.2994,18.2994,18.2704,18.2787,10600.0
2005-05-31 14:00:00,44.05,44.11,44.05,44.11,12800.0,18.2787,18.3036,18.2787,18.3036,12800.0
2005-05-31 14:30:00,44.11,44.19,44.1,44.16,19200.0,18.3036,18.3368,18.2994,18.3243,19200.0
2005-05-31 15:00:00,44.17,44.34,44.16,44.29,54400.0,18.3285,18.399,18.3243,18.3783,54400.0
2005-05-31 15:30:00,44.29,44.29,44.1,44.1,76100.0,18.3783,18.3783,18.2994,18.2994,76100.0
2005-06-01 09:30:00,44.4,44.4,44.18,44.34,67500.0,18.4239,18.4239,18.3326,18.399,67500.0
2005-06-01 10:00:00,44.4,44.97,44.38,44.91,57600.0,18.4239,18.6605,18.4156,18.6356,57600.0
2005-06-01 10:30:00,44.94,44.97,44.74,44.93,85300.0,18.648,18.6605,18.565,18.6439,85300.0
2005-06-01 11:00:00,44.91,44.97,44.86,44.94,40100.0,18.6356,18.6605,18.6148,18.648,40100.0
2005-06-01 11:30:00,44.95,45.0,44.91,44.96,58900.0,18.6522,18.6729,18.6356,18.6563,58900.0
2005-06-01 12:00:00,44.95,44.97,44.83,44.91,20300.0,18.6522,18.6605,18.6024,18.6356,20300.0
2005-06-01 12:30:00,44.92,44.97,44.88,44.97,13700.0,18.6397,18.6605,18.6231,18.6605,13700.0
2005-06-01 13:00:00,44.96,45.0,44.95,44.95,22400.0,18.6563,18.6729,18.6522,18.6522,22400.0
2005-06-01 13:30:00,44.95,44.99,44.86,44.96,23200.0,18.6522,18.6688,18.6148,18.6563,23200.0
2005-06-01 14:00:00,44.95,44.97,44.78,44.79,29600.0,18.6522,18.6605,18.5816,18.5858,29600.0
2005-06-01 14:30:00,44.79,44.84,44.62,44.65,42100.0,18.5858,18.6065,18.5152,18.5277,42100.0
2005-06-01 15:00:00,44.64,44.71,44.62,44.65,41700.0,18.5235,18.5526,18.5152,18.5277,41700.0
2005-06-01 15:30:00,44.64,44.78,44.64,44.77,36500.0,18.5235,18.5816,18.5235,18.5775,36500.0
2005-06-02 09:30:00,44.74,44.74,44.46,44.51,45800.0,18.565,18.565,18.4488,18.4696,45800.0
2005-06-02 10:00:00,44.51,44.58,44.42,44.49,20700.0,18.4696,18.4986,18.4322,18.4613,20700.0
2005-06-02 10:30:00,44.49,44.72,44.48,44.64,24800.0,18.4613,18.5567,18.4571,18.5235,24800.0
2005-06-02 11:00:00,44.64,44.64,44.51,44.52,18200.0,18.5235,18.5235,18.4696,18.4737,18200.0
2005-06-02 11:30:00,44.53,44.62,44.51,44.61,18800.0,18.4779,18.5152,18.4696,18.5111,18800.0
2005-06-02 12:00:00,44.63,44.63,44.56,44.58,14600.0,18.5194,18.5194,18.4903,18.4986,14600.0
2005-06-02 12:30:00,44.58,44.59,44.55,44.58,10400.0,18.4986,18.5028,18.4862,18.4986,10400.0
2005-06-02 13:00:00,44.58,44.59,44.55,44.55,8000.0,18.4986,18.5028,18.4862,18.4862,8000.0
2005-06-02 13:30:00,44.55,44.59,44.53,44.58,11700.0,18.4862,18.5028,18.4779,18.4986,11700.0
2005-06-02 14:00:00,44.58,44.66,44.55,44.64,15400.0,18.4986,18.5318,18.4862,18.5235,15400.0
2005-06-02 14:30:00,44.65,44.65,44.56,44.59,25200.0,18.5277,18.5277,18.4903,18.5028,25200.0
2005-06-02 15:00:00,44.59,44.65,44.59,44.65,44400.0,18.5028,18.5277,18.5028,18.5277,44400.0
2005-06-02 15:30:00,44.65,44.65,44.55,44.61,31000.0,18.5277,18.5277,18.4862,18.5111,31000.0
2005-06-03 09:30:00,44.57,44.79,44.57,44.77,25000.0,18.4945,18.5858,18.4945,18.5775,25000.0
2005-06-03 10:00:00,44.78,44.79,44.58,44.6,24500.0,18.5816,18.5858,18.4986,18.5069,24500.0
2005-06-03 10:30:00,44.6,44.76,44.59,44.74,6900.0,18.5069,18.5733,18.5028,18.565,6900.0
2005-06-03 11:00:00,44.75,44.75,44.67,44.7,14800.0,18.5692,18.5692,18.536,18.5484,14800.0
2005-06-03 11:30:00,44.7,44.7,44.45,44.49,17200.0,18.5484,18.5484,18.4447,18.4613,17200.0
2005-06-03 12:00:00,44.49,44.57,44.47,44.48,19500.0,18.4613,18.4945,18.453,18.4571,19500.0
2005-06-03 12:30:00,44.48,44.53,44.4,44.4,29900.0,18.4571,18.4779,18.4239,18.4239,29900.0
2005-06-03 13:00:00,44.41,44.44,44.36,44.4,16300.0,18.4281,18.4405,18.4073,18.4239,16300.0
2005-06-03 13:30:00,44.43,44.44,44.37,44.4,11100.0,18.4364,18.4405,18.4115,18.4239,11100.0
2005-06-03 14:00:00,44.4,44.48,44.34,44.48,16700.0,18.4239,18.4571,18.399,18.4571,16700.0
2005-06-03 14:30:00,44.47,44.55,44.38,44.48,18300.0,18.453,18.4862,18.4156,18.4571,18300.0
2005-06-03 15:00:00,44.48,44.58,44.44,44.48,22100.0,18.4571,18.4986,18.4405,18.4571,22100.0
2005-06-03 15:30:00,44.48,44.61,44.48,44.55,21200.0,18.4571,18.5111,18.4571,18.4862,21200.0
2005-06-06 09:30:00,44.41,44.54,44.4,44.49,26900.0,18.4281,18.482,18.4239,18.4613,26900.0
2005-06-06 10:00:00,44.46,44.54,44.43,44.54,20100.0,18.4488,18.482,18.4364,18.482,20100.0
2005-06-06 10:30:00,44.54,44.58,44.48,44.5,29400.0,18.482,18.4986,18.4571,18.4654,29400.0
2005-06-06 11:00:00,44.49,44.52,44.44,44.49,12900.0,18.4613,18.4737,18.4405,18.4613,12900.0
2005-06-06 11:30:00,44.51,44.51,44.45,44.46,9600.0,18.4696,18.4696,18.4447,18.4488,9600.0
2005-06-06 12:00:00,44.48,44.56,44.43,44.43,16000.0,18.4571,18.4903,18.4364,18.4364,16000.0
2005-06-06 12:30:00,44.44,44.45,44.42,44.43,7200.0,18.4405,18.4447,18.4322,18.4364,7200.0
2005-06-06 13:00:00,44.43,44.49,44.41,44.47,14100.0,18.4364,18.4613,18.4281,18.453,14100.0
2005-06-06 13:30:00,44.47,44.58,44.46,44.56,30900.0,18.453,18.4986,18.4488,18.4903,30900.0
2005-06-06 14:00:00,44.56,44.68,44.54,44.63,19000.0,18.4903,18.5401,18.482,18.5194,19000.0
2005-06-06 14:30:00,44.63,44.64,44.61,44.63,24700.0,18.5194,18.5235,18.5111,18.5194,24700.0
2005-06-06 15:00:00,44.62,44.69,44.6,44.68,26300.0,18.5152,18.5443,18.5069,18.5401,26300.0
2005-06-06 15:30:00,44.68,44.72,44.63,44.65,45800.0,18.5401,18.5567,18.5194,18.5277,45800.0
2005-06-07 09:30:00,44.68,45.01,44.64,45.01,57900.0,18.5401,18.6771,18.5235,18.6771,57900.0
2005-06-07 10:00:00,45.04,45.32,45.03,45.29,52500.0,18.6895,18.8057,18.6854,18.7932,52500.0
2005-06-07 10:30:00,45.3,45.34,45.16,45.16,30100.0,18.7974,18.814,18.7393,18.7393,30100.0
2005-06-07 11:00:00,45.16,45.18,45.13,45.14,29100.0,18.7393,18.7476,18.7268,18.731,29100.0
2005-06-07 11:30:00,45.15,45.27,45.14,45.27,16000.0,18.7351,18.7849,18.731,18.7849,16000.0
2005-06-07 12:00:00,45.27,45.27,45.2,45.2,7900.0,18.7849,18.7849,18.7559,18.7559,7900.0
2005-06-07 12:30:00,45.2,45.22,45.17,45.19,10000.0,18.7559,18.7642,18.7434,18.7517,10000.0
2005-06-07 13:00:00,45.19,45.24,45.09,45.1,11500.0,18.7517,18.7725,18.7102,18.7144,11500.0
2005-06-07 13:30:00,45.09,45.14,45.05,45.05,27800.0,18.7102,18.731,18.6937,18.6937,27800.0
2005-06-07 14:00:00,45.06,45.08,44.89,44.99,33000.0,18.6978,18.7061,18.6273,18.6688,33000.0
2005-06-07 14:30:00,44.99,45.08,44.95,44.95,17000.0,18.6688,18.7061,18.6522,18.6522,17000.0
2005-06-07 15:00:00,44.95,44.96,44.86,44.89,19700.0,18.6522,18.6563,18.6148,18.6273,19700.0
2005-06-07 15:30:00,44.89,44.89,44.76,44.83,99400.0,18.6273,18.6273,18.5733,18.6024,99400.0
2005-06-08 09:30:00,44.8,45.05,44.73,45.02,38000.0,18.5899,18.6937,18.5609,18.6812,38000.0
2005-06-08 10:00:00,45.05,45.19,45.0,45.15,36900.0,18.6937,18.7517,18.6729,18.7351,36900.0
2005-06-08 10:30:00,45.13,45.16,45.05,45.13,35900.0,18.7268,18.7393,18.6937,18.7268,35900.0
2005-06-08 11:00:00,45.14,45.14,45.01,45.06,20600.0,18.731,18.731,18.6771,18.6978,20600.0
2005-06-08 11:30:00,45.06,45.1,45.03,45.06,10000.0,18.6978,18.7144,18.6854,18.6978,10000.0
2005-06-08 12:00:00,45.08,45.08,45.02,45.02,9300.0,18.7061,18.7061,18.6812,18.6812,9300.0
2005-06-08 12:30:00,45.04,45.1,45.02,45.03,11700.0,18.6895,18.7144,18.6812,18.6854,11700.0
2005-06-08 13:00:00,45.04,45.04,44.93,45.0,20200.0,18.6895,18.6895,18.6439,18.6729,20200.0
2005-06-08 13:30:00,45.0,45.01,44.9,44.93,14000.0,18.6729,18.6771,18.6314,18.6439,14000.0
2005-06-08 14:00:00,44.93,44.98,44.88,44.96,14100.0,18.6439,18.6646,18.6231,18.6563,14100.0
2005-06-08 14:30:00,44.95,44.96,44.89,44.93,14300.0,18.6522,18.6563,18.6273,18.6439,14300.0
2005-06-08 15:00:00,44.92,44.98,44.9,44.94,13100.0,18.6397,18.6646,18.6314,18.648,13100.0
2005-06-08 15:30:00,44.94,44.94,44.88,44.9,52600.0,18.648,18.648,18.6231,18.6314,52600.0
2005-06-09 09:30:00,44.89,44.95,44.72,44.73,52300.0,18.6273,18.6522,18.5567,18.5609,52300.0
2005-06-09 10:00:00,44.73,44.79,44.65,44.73,26200.0,18.5609,18.5858,18.5277,18.5609,26200.0
2005-06-09 10:30:00,44.72,44.74,44.68,44.72,12000.0,18.5567,18.565,18.5401,18.5567,12000.0
2005-06-09 11:00:00,44.72,44.74,44.66,44.67,17300.0,18.5567,18.565,18.5318,18.536,17300.0
2005-06-09 11:30:00,44.68,44.83,44.68,44.82,42200.0,18.5401,18.6024,18.5401,18.5982,42200.0
2005-06-09 12:00:00,44.83,44.85,44.74,44.84,14400.0,18.6024,18.6107,18.565,18.6065,14400.0
2005-06-09 12:30:00,44.85,44.89,44.79,44.86,13300.0,18.6107,18.6273,18.5858,18.6148,13300.0
2005-06-09 13:00:00,44.85,44.86,44.76,44.78,10900.0,18.6107,18.6148,18.5733,18.5816,10900.0
2005-06-09 13:30:00,44.78,44.87,44.78,44.87,76600.0,18.5816,18.619,18.5816,18.619,76600.0
2005-06-09 14:00:00,44.87,44.96,44.81,44.89,15800.0,18.619,18.6563,18.5941,18.6273,15800.0
2005-06-09 14:30:00,44.89,44.94,44.86,44.92,16600.0,18.6273,18.648,18.6148,18.6397,16600.0
2005-06-09 15:00:00,44.92,44.94,44.85,44.86,34800.0,18.6397,18.648,18.6107,18.6148,34800.0
2005-06-09 15:30:00,44.88,45.0,44.88,44.96,52800.0,18.6231,18.6729,18.6231,18.6563,52800.0
2005-06-10 09:30:00,44.96,45.1,44.91,44.98,25800.0,18.6563,18.7144,18.6356,18.6646,25800.0
2005-06-10 10:00:00,44.96,45.03,44.92,44.95,21000.0,18.6563,18.6854,18.6397,18.6522,21000.0
2005-06-10 10:30:00,44.95,45.04,44.91,45.01,19900.0,18.6522,18.6895,18.6356,18.6771,19900.0
2005-06-10 11:00:00,45.03,45.04,44.93,44.96,23200.0,18.6854,18.6895,18.6439,18.6563,23200.0
2005-06-10 11:30:00,44.96,45.0,44.88,44.89,24300.0,18.6563,18.6729,18.6231,18.6273,24300.0
2005-06-10 12:00:00,44.88,44.91,44.75,44.75,29300.0,18.6231,18.6356,18.5692,18.5692,29300.0
2005-06-10 12:30:00,44.75,44.76,44.67,44.68,30500.0,18.5692,18.5733,18.536,18.5401,30500.0
2005-06-10 13:00:00,44.67,44.71,44.66,44.7,31900.0,18.536,18.5526,18.5318,18.5484,31900.0
2005-06-10 13:30:00,44.71,44.74,44.65,44.71,35900.0,18.5526,18.565,18.5277,18.5526,35900.0
2005-06-10 14:00:00,44.71,44.71,44.55,44.65,42200.0,18.5526,18.5526,18.4862,18.5277,42200.0
2005-06-10 14:30:00,44.65,44.67,44.58,44.62,32600.0,18.5277,18.536,18.4986,18.5152,32600.0
2005-06-10 15:00:00,44.62,44.7,44.59,44.62,84500.0,18.5152,18.5484,18.5028,18.5152,84500.0
2005-06-10 15:30:00,44.62,44.62,44.5,44.58,99100.0,18.5152,18.5152,18.4654,18.4986,99100.0
2005-06-13 09:30:00,44.49,44.59,44.26,44.38,37900.0,18.4613,18.5028,18.3658,18.4156,37900.0
2005-06-13 10:00:00,44.31,44.44,44.3,44.33,27900.0,18.3866,18.4405,18.3824,18.3949,27900.0
2005-06-13 10:30:00,44.34,44.48,44.33,44.45,41200.0,18.399,18.4571,18.3949,18.4447,41200.0
2005-06-13 11:00:00,44.45,44.53,44.41,44.52,48300.0,18.4447,18.4779,18.4281,18.4737,48300.0
2005-06-13 11:30:00,44.52,44.53,44.42,44.42,17900.0,18.4737,18.4779,18.4322,18.4322,17900.0
2005-06-13 12:00:00,44.42,44.42,44.37,44.41,25800.0,18.4322,18.4322,18.4115,18.4281,25800.0
2005-06-13 12:30:00,44.42,44.43,44.38,44.41,25800.0,18.4322,18.4364,18.4156,18.4281,25800.0
2005-06-13 13:00:00,44.4,44.45,44.38,44.41,20600.0,18.4239,18.4447,18.4156,18.4281,20600.0
2005-06-13 13:30:00,44.42,44.44,44.32,44.32,34000.0,18.4322,18.4405,18.3907,18.3907,34000.0
2005-06-13 14:00:00,44.33,44.34,44.17,44.21,62800.0,18.3949,18.399,18.3285,18.3451,62800.0
2005-06-13 14:30:00,44.2,44.37,44.11,44.35,49500.0,18.3409,18.4115,18.3036,18.4032,49500.0
2005-06-13 15:00:00,44.34,44.35,44.15,44.3,49700.0,18.399,18.4032,18.3202,18.3824,49700.0
2005-06-13 15:30:00,44.28,44.49,44.28,44.42,74500.0,18.3741,18.4613,18.3741,18.4322,74500.0
2005-06-14 09:30:00,44.49,44.55,44.35,44.43,46100.0,18.4613,18.4862,18.4032,18.4364,46100.0
2005-06-14 10:00:00,44.44,44.48,44.35,44.42,46100.0,18.4405,18.4571,18.4032,18.4322,46100.0
2005-06-14 10:30:00,44.41,44.49,44.4,44.4,23100.0,18.4281,18.4613,18.4239,18.4239,23100.0
2005-06-14 11:00:00,44.42,44.48,44.4,44.4,11100.0,18.4322,18.4571,18.4239,18.4239,11100.0
2005-06-14 11:30:00,44.41,44.48,44.4,44.47,12200.0,18.4281,18.4571,18.4239,18.453,12200.0
2005-06-14 12:00:00,44.44,44.49,44.44,44.49,8400.0,18.4405,18.4613,18.4405,18.4613,8400.0
2005-06-14 12:30:00,44.49,44.52,44.47,44.5,8600.0,18.4613,18.4737,18.453,18.4654,8600.0
2005-06-14 13:00:00,44.51,44.58,44.44,44.54,33500.0,18.4696,18.4986,18.4405,18.482,33500.0
2005-06-14 13:30:00,44.54,44.77,44.53,44.77,14700.0,18.482,18.5775,18.4779,18.5775,14700.0
2005-06-14 14:00:00,44.78,44.79,44.54,44.63,20100.0,18.5816,18.5858,18.482,18.5194,20100.0
2005-06-14 14:30:00,44.59,44.59,44.48,44.55,22300.0,18.5028,18.5028,18.4571,18.4862,22300.0
2005-06-14 15:00:00,44.53,44.54,44.48,44.48,23700.0,18.4779,18.482,18.4571,18.4571,23700.0
2005-06-14 15:30:00,44.5,44.55,44.45,44.53,60700.0,18.4654,18.4862,18.4447,18.4779,60700.0
2005-06-15 09:30:00,44.46,44.49,44.33,44.4,34500.0,18.4488,18.4613,18.3949,18.4239,34500.0
2005-06-15 10:00:00,44.37,44.44,44.31,44.31,14000.0,18.4115,18.4405,18.3866,18.3866,14000.0
2005-06-15 10:30:00,44.3,44.34,44.11,44.15,16900.0,18.3824,18.399,18.3036,18.3202,16900.0
2005-06-15 11:00:00,44.14,44.25,44.13,44.14,19100.0,18.316,18.3617,18.3119,18.316,19100.0
2005-06-15 11:30:00,44.15,44.24,44.14,44.2,21500.0,18.3202,18.3575,18.316,18.3409,21500.0
2005-06-15 12:00:00,44.2,44.24,44.18,44.22,11100.0,18.3409,18.3575,18.3326,18.3492,11100.0
2005-06-15 12:30:00,44.23,44.24,44.19,44.2,12000.0,18.3534,18.3575,18.3368,18.3409,12000.0
2005-06-15 13:00:00,44.22,44.25,44.15,44.16,7300.0,18.3492,18.3617,18.3202,18.3243,7300.0
2005-06-15 13:30:00,44.17,44.2,44.13,44.18,13200.0,18.3285,18.3409,18.3119,18.3326,13200.0
2005-06-15 14:00:00,44.17,44.2,44.1,44.15,15900.0,18.3285,18.3409,18.2994,18.3202,15900.0
2005-06-15 14:30:00,44.17,44.21,44.13,44.15,17500.0,18.3285,18.3451,18.3119,18.3202,17500.0
2005-06-15 15:00:00,44.16,44.22,44.13,44.21,10800.0,18.3243,18.3492,18.3119,18.3451,10800.0
2005-06-15 15:30:00,44.21,44.25,44.15,44.18,23600.0,18.3451,18.3617,18.3202,18.3326,23600.0
2005-06-16 09:30:00,44.15,44.29,44.0,44.0,28500.0,18.3202,18.3783,18.258,18.258,28500.0
2005-06-16 10:00:00,44.02,44.11,44.02,44.06,9800.0,18.2662,18.3036,18.2662,18.2828,9800.0
2005-06-16 10:30:00,44.07,44.15,44.01,44.04,35400.0,18.287,18.3202,18.2621,18.2745,35400.0
2005-06-16 11:00:00,44.05,44.06,43.9,43.92,12000.0,18.2787,18.2828,18.2165,18.2248,12000.0
2005-06-16 11:30:00,43.92,43.93,43.85,43.92,11400.0,18.2248,18.2289,18.1957,18.2248,11400.0
2005-06-16 12:00:00,43.92,43.99,43.82,43.87,31600.0,18.2248,18.2538,18.1833,18.204,31600.0
2005-06-16 12:30:00,43.86,44.03,43.86,44.0,11700.0,18.1999,18.2704,18.1999,18.258,11700.0
2005-06-16 13:00:00,44.0,44.0,43.94,43.97,10500.0,18.258,18.258,18.2331,18.2455,10500.0
2005-06-16 13:30:00,43.97,43.98,43.89,43.94,7300.0,18.2455,18.2497,18.2123,18.2331,7300.0
2005-06-16 14:00:00,43.93,43.94,43.87,43.94,13000.0,18.2289,18.2331,18.204,18.2331,13000.0
2005-06-16 14:30:00,43.94,44.0,43.9,43.96,31500.0,18.2331,18.258,18.2165,18.2414,31500.0
2005-06-16 15:00:00,43.97,44.04,43.97,44.0,33700.0,18.2455,18.2745,18.2455,18.258,33700.0
2005-06-16 15:30:00,44.01,44.22,43.98,44.15,41200.0,18.2621,18.3492,18.2497,18.3202,41200.0
2005-06-17 09:30:00,44.5,44.52,44.17,44.3,139100.0,18.4654,18.4737,18.3285,18.3824,139100.0
2005-06-17 10:00:00,44.3,44.5,44.28,44.44,21700.0,18.3824,18.4654,18.3741,18.4405,21700.0
2005-06-17 10:30:00,44.45,44.51,44.38,44.39,14800.0,18.4447,18.4696,18.4156,18.4198,14800.0
2005-06-17 11:00:00,44.41,44.5,44.4,44.47,25300.0,18.4281,18.4654,18.4239,18.453,25300.0
2005-06-17 11:30:00,44.47,44.49,44.35,44.38,33200.0,18.453,18.4613,18.4032,18.4156,33200.0
2005-06-17 12:00:00,44.38,44.5,44.38,44.49,9300.0,18.4156,18.4654,18.4156,18.4613,9300.0
2005-06-17 12:30:00,44.5,44.58,44.5,44.57,10100.0,18.4654,18.4986,18.4654,18.4945,10100.0
2005-06-17 13:00:00,44.57,44.68,44.54,44.65,16900.0,18.4945,18.5401,18.482,18.5277,16900.0
2005-06-17 13:30:00,44.66,44.72,44.62,44.7,11000.0,18.5318,18.5567,18.5152,18.5484,11000.0
2005-06-17 14:00:00,44.69,44.76,44.66,44.69,9600.0,18.5443,18.5733,18.5318,18.5443,9600.0
2005-06-17 14:30:00,44.68,44.72,44.63,44.67,11300.0,18.5401,18.5567,18.5194,18.536,11300.0
2005-06-17 15:00:00,44.68,44.74,44.67,44.7,15300.0,18.5401,18.565,18.536,18.5484,15300.0
2005-06-17 15:30:00,44.7,44.74,44.61,44.68,61300.0,18.5484,18.565,18.5111,18.5401,61300.0
2005-06-20 09:30:00,44.61,44.61,44.41,44.52,39500.0,18.5111,18.5111,18.4281,18.4737,39500.0
2005-06-20 10:00:00,44.54,44.65,44.46,44.46,29200.0,18.482,18.5277,18.4488,18.4488,29200.0
2005-06-20 10:30:00,44.46,44.55,44.45,44.5,18300.0,18.4488,18.4862,18.4447,18.4654,18300.0
2005-06-20 11:00:00,44.5,44.54,44.42,44.45,14600.0,18.4654,18.482,18.4322,18.4447,14600.0
2005-06-20 11:30:00,44.44,44.45,44.4,44.41,14900.0,18.4405,18.4447,18.4239,18.4281,14900.0
2005-06-20 12:00:00,44.42,44.42,44.33,44.34,19300.0,18.4322,18.4322,18.3949,18.399,19300.0
2005-06-20 12:30:00,44.35,44.39,44.33,44.33,14200.0,18.4032,18.4198,18.3949,18.3949,14200.0
2005-06-20 13:00:00,44.33,44.33,44.31,44.31,12500.0,18.3949,18.3949,18.3866,18.3866,12500.0
2005-06-20 13:30:00,44.31,44.33,44.28,44.29,19500.0,18.3866,18.3949,18.3741,18.3783,19500.0
2005-06-20 14:00:00,44.29,44.45,44.29,44.45,34300.0,18.3783,18.4447,18.3783,18.4447,34300.0
2005-06-20 14:30:00,44.45,44.47,44.42,44.46,37300.0,18.4447,18.453,18.4322,18.4488,37300.0
2005-06-20 15:00:00,44.46,44.58,44.43,44.48,41400.0,18.4488,18.4986,18.4364,18.4571,41400.0
2005-06-20 15:30:00,44.47,44.54,44.44,44.51,40800.0,18.453,18.482,18.4405,18.4696,40800.0
2005-06-21 09:30:00,44.47,44.6,44.38,44.38,20800.0,18.453,18.5069,18.4156,18.4156,20800.0
2005-06-21 10:00:00,44.37,44.58,44.33,44.57,22200.0,18.4115,18.4986,18.3949,18.4945,22200.0
2005-06-21 10:30:00,44.58,44.58,44.49,44.57,19200.0,18.4986,18.4986,18.4613,18.4945,19200.0
2005-06-21 11:00:00,44.57,44.59,44.52,44.52,9200.0,18.4945,18.5028,18.4737,18.4737,9200.0
2005-06-21 11:30:00,44.51,44.57,44.51,44.55,14200.0,18.4696,18.4945,18.4696,18.4862,14200.0
2005-06-21 12:00:00,44.53,44.54,44.47,44.49,13800.0,18.4779,18.482,18.453,18.4613,13800.0
2005-06-21 12:30:00,44.49,44.51,44.43,44.43,11400.0,18.4613,18.4696,18.4364,18.4364,11400.0
2005-06-21 13:00:00,44.43,44.5,44.34,44.4,27600.0,18.4364,18.4654,18.399,18.4239,27600.0
2005-06-21 13:30:00,44.4,44.44,44.35,44.42,20300.0,18.4239,18.4405,18.4032,18.4322,20300.0
2005-06-21 14:00:00,44.39,44.45,44.36,44.43,13700.0,18.4198,18.4447,18.4073,18.4364,13700.0
2005-06-21 14:30:00,44.45,44.52,44.39,44.52,16800.0,18.4447,18.4737,18.4198,18.4737,16800.0
2005-06-21 15:00:00,44.51,44.54,44.47,44.47,22000.0,18.4696,18.482,18.453,18.453,22000.0
2005-06-21 15:30:00,44.49,44.55,44.47,44.47,31600.0,18.4613,18.4862,18.453,18.453,31600.0
2005-06-22 09:30:00,44.65,44.82,44.62,44.69,51400.0,18.5277,18.5982,18.5152,18.5443,51400.0
2005-06-22 10:00:00,44.69,44.7,44.56,44.6,17900.0,18.5443,18.5484,18.4903,18.5069,17900.0
2005-06-22 10:30:00,44.6,44.69,44.57,44.6,29900.0,18.5069,18.5443,18.4945,18.5069,29900.0
2005-06-22 11:00:00,44.58,44.67,44.52,44.55,15200.0,18.4986,18.536,18.4737,18.4862,15200.0
2005-06-22 11:30:00,44.54,44.62,44.52,44.57,11400.0,18.482,18.5152,18.4737,18.4945,11400.0
2005-06-22 12:00:00,44.58,44.68,44.57,44.65,12700.0,18.4986,18.5401,18.4945,18.5277,12700.0
2005-06-22 12:30:00,44.66,44.7,44.65,44.7,17300.0,18.5318,18.5484,18.5277,18.5484,17300.0
2005-06-22 13:00:00,44.7,44.71,44.68,44.69,17200.0,18.5484,18.5526,18.5401,18.5443,17200.0
2005-06-22 13:30:00,44.69,44.74,44.67,44.74,14100.0,18.5443,18.565,18.536,18.565,14100.0
2005-06-22 14:00:00,44.73,44.78,44.65,44.73,21100.0,18.5609,18.5816,18.5277,18.5609,21100.0
2005-06-22 14:30:00,44.74,44.76,44.73,44.76,24400.0,18.565,18.5733,18.5609,18.5733,24400.0
2005-06-22 15:00:00,44.76,44.9,44.75,44.89,27400.0,18.5733,18.6314,18.5692,18.6273,27400.0
2005-06-22 15:30:00,44.89,44.89,44.71,44.74,81500.0,18.6273,18.6273,18.5526,18.565,81500.0
2005-06-23 09:30:00,44.69,44.79,44.6,44.77,106500.0,18.5443,18.5858,18.5069,18.5775,106500.0
2005-06-23 10:00:00,44.76,44.79,44.7,44.76,48900.0,18.5733,18.5858,18.5484,18.5733,48900.0
2005-06-23 10:30:00,44.75,44.77,44.69,44.77,29500.0,18.5692,18.5775,18.5443,18.5775,29500.0
2005-06-23 11:00:00,44.77,44.78,44.66,44.67,29200.0,18.5775,18.5816,18.5318,18.536,29200.0
2005-06-23 11:30:00,44.67,44.73,44.63,44.68,52300.0,18.536,18.5609,18.5194,18.5401,52300.0
2005-06-23 12:00:00,44.66,44.74,44.59,44.72,14800.0,18.5318,18.565,18.5028,18.5567,14800.0
2005-06-23 12:30:00,44.71,44.77,44.71,44.76,33300.0,18.5526,18.5775,18.5526,18.5733,33300.0
2005-06-23 13:00:00,44.76,44.78,44.7,44.72,13400.0,18.5733,18.5816,18.5484,18.5567,13400.0
2005-06-23 13:30:00,44.7,44.7,44.48,44.49,37500.0,18.5484,18.5484,18.4571,18.4613,37500.0
2005-06-23 14:00:00,44.54,44.71,44.51,44.64,21100.0,18.482,18.5526,18.4696,18.5235,21100.0
2005-06-23 14:30:00,44.64,44.75,44.61,44.65,16300.0,18.5235,18.5692,18.5111,18.5277,16300.0
2005-06-23 15:00:00,44.64,44.65,44.5,44.57,15000.0,18.5235,18.5277,18.4654,18.4945,15000.0
2005-06-23 15:30:00,44.57,44.7,44.56,44.65,34600.0,18.4945,18.5484,18.4903,18.5277,34600.0
2005-06-24 09:30:00,44.7,44.7,44.51,44.51,35300.0,18.5484,18.5484,18.4696,18.4696,35300.0
2005-06-24 10:00:00,44.5,44.64,44.5,44.57,14200.0,18.4654,18.5235,18.4654,18.4945,14200.0
2005-06-24 10:30:00,44.58,44.62,44.5,44.57,23100.0,18.4986,18.5152,18.4654,18.4945,23100.0
2005-06-24 11:00:00,44.57,44.64,44.51,44.51,25400.0,18.4945,18.5235,18.4696,18.4696,25400.0
2005-06-24 11:30:00,44.51,44.53,44.34,44.38,34600.0,18.4696,18.4779,18.399,18.4156,34600.0
2005-06-24 12:00:00,44.4,44.45,44.33,44.37,25100.0,18.4239,18.4447,18.3949,18.4115,25100.0
2005-06-24 12:30:00,44.36,44.43,44.33,44.34,16100.0,18.4073,18.4364,18.3949,18.399,16100.0
2005-06-24 13:00:00,44.34,44.39,44.32,44.34,29600.0,18.399,18.4198,18.3907,18.399,29600.0
2005-06-24 13:30:00,44.35,44.36,44.26,44.26,32400.0,18.4032,18.4073,18.3658,18.3658,32400.0
2005-06-24 14:00:00,44.26,44.26,44.18,44.23,19400.0,18.3658,18.3658,18.3326,18.3534,19400.0
2005-06-24 14:30:00,44.23,44.29,44.19,44.21,15400.0,18.3534,18.3783,18.3368,18.3451,15400.0
2005-06-24 15:00:00,44.21,44.29,44.18,44.27,18600.0,18.3451,18.3783,18.3326,18.37,18600.0
2005-06-24 15:30:00,44.27,44.42,44.2,44.24,44200.0,18.37,18.4322,18.3409,18.3575,44200.0
2005-06-27 09:30:00,44.2,44.35,44.18,44.35,29700.0,18.3409,18.4032,18.3326,18.4032,29700.0
2005-06-27 10:00:00,44.35,44.38,44.28,44.33,25400.0,18.4032,18.4156,18.3741,18.3949,25400.0
2005-06-27 10:30:00,44.33,44.58,44.33,44.54,53200.0,18.3949,18.4986,18.3949,18.482,53200.0
2005-06-27 11:00:00,44.54,44.65,44.5,44.65,45700.0,18.482,18.5277,18.4654,18.5277,45700.0
2005-06-27 11:30:00,44.65,44.68,44.63,44.63,34500.0,18.5277,18.5401,18.5194,18.5194,34500.0
2005-06-27 12:00:00,44.63,44.68,44.6,44.67,40500.0,18.5194,18.5401,18.5069,18.536,40500.0
2005-06-27 12:30:00,44.66,44.7,44.41,44.51,30500.0,18.5318,18.5484,18.4281,18.4696,30500.0
2005-06-27 13:00:00,44.48,44.55,44.46,44.54,8600.0,18.4571,18.4862,18.4488,18.482,8600.0
2005-06-27 13:30:00,44.56,44.57,44.43,44.43,11100.0,18.4903,18.4945,18.4364,18.4364,11100.0
2005-06-27 14:00:00,44.42,44.57,44.36,44.36,23800.0,18.4322,18.4945,18.4073,18.4073,23800.0
2005-06-27 14:30:00,44.36,44.43,44.31,44.38,25900.0,18.4073,18.4364,18.3866,18.4156,25900.0
2005-06-27 15:00:00,44.39,44.55,44.37,44.54,22500.0,18.4198,18.4862,18.4115,18.482,22500.0
2005-06-27 15:30:00,44.54,44.55,44.46,44.49,36500.0,18.482,18.4862,18.4488,18.4613,36500.0
2005-06-28 09:30:00,44.55,44.92,44.55,44.84,88400.0,18.4862,18.6397,18.4862,18.6065,88400.0
2005-06-28 10:00:00,44.85,44.9,44.79,44.87,27400.0,18.6107,18.6314,18.5858,18.619,27400.0
2005-06-28 10:30:00,44.88,44.94,44.88,44.94,34400.0,18.6231,18.648,18.6231,18.648,34400.0
2005-06-28 11:00:00,44.94,45.0,44.91,44.98,37300.0,18.648,18.6729,18.6356,18.6646,37300.0
2005-06-28 11:30:00,44.99,45.05,44.97,44.98,18000.0,18.6688,18.6937,18.6605,18.6646,18000.0
2005-06-28 12:00:00,44.96,44.98,44.87,44.88,11900.0,18.6563,18.6646,18.619,18.6231,11900.0
2005-06-28 12:30:00,44.87,44.88,44.83,44.85,8100.0,18.619,18.6231,18.6024,18.6107,8100.0
2005-06-28 13:00:00,44.86,44.94,44.85,44.92,16400.0,18.6148,18.648,18.6107,18.6397,16400.0
2005-06-28 13:30:00,44.92,44.95,44.87,44.87,16900.0,18.6397,18.6522,18.619,18.619,16900.0
2005-06-28 14:00:00,44.88,44.94,44.87,44.89,8400.0,18.6231,18.648,18.619,18.6273,8400.0
2005-06-28 14:30:00,44.89,44.92,44.85,44.9,17100.0,18.6273,18.6397,18.6107,18.6314,17100.0
2005-06-28 15:00:00,44.9,44.91,44.82,44.82,20200.0,18.6314,18.6356,18.5982,18.5982,20200.0
2005-06-28 15:30:00,44.84,45.07,44.84,44.98,71600.0,18.6065,18.702,18.6065,18.6646,71600.0
2005-06-29 09:30:00,45.13,45.13,44.86,44.88,44000.0,18.7268,18.7268,18.6148,18.6231,44000.0
2005-06-29 10:00:00,44.89,44.94,44.79,44.91,29100.0,18.6273,18.648,18.5858,18.6356,29100.0
2005-06-29 10:30:00,44.91,44.95,44.89,44.92,14500.0,18.6356,18.6522,18.6273,18.6397,14500.0
2005-06-29 11:00:00,44.88,44.95,44.87,44.92,13900.0,18.6231,18.6522,18.619,18.6397,13900.0
2005-06-29 11:30:00,44.95,44.95,44.9,44.9,8100.0,18.6522,18.6522,18.6314,18.6314,8100.0
2005-06-29 12:00:00,44.9,44.94,44.9,44.94,14000.0,18.6314,18.648,18.6314,18.648,14000.0
2005-06-29 12:30:00,44.92,44.94,44.85,44.87,11400.0,18.6397,18.648,18.6107,18.619,11400.0
2005-06-29 13:00:00,44.86,44.93,44.86,44.87,9300.0,18.6148,18.6439,18.6148,18.619,9300.0
2005-06-29 13:30:00,44.88,44.89,44.75,44.75,20600.0,18.6231,18.6273,18.5692,18.5692,20600.0
2005-06-29 14:00:00,44.72,44.8,44.7,44.73,41400.0,18.5567,18.5899,18.5484,18.5609,41400.0
2005-06-29 14:30:00,44.75,44.84,44.73,44.79,43400.0,18.5692,18.6065,18.5609,18.5858,43400.0
2005-06-29 15:00:00,44.78,44.82,44.76,44.81,24400.0,18.5816,18.5982,18.5733,18.5941,24400.0
2005-06-29 15:30:00,44.81,44.81,44.73,44.76,52100.0,18.5941,18.5941,18.5609,18.5733,52100.0
2005-06-30 09:30:00,44.75,44.9,44.71,44.73,59700.0,18.5692,18.6314,18.5526,18.5609,59700.0
2005-06-30 10:00:00,44.67,44.74,44.63,44.7,34700.0,18.536,18.565,18.5194,18.5484,34700.0
2005-06-30 10:30:00,44.7,44.71,44.67,44.71,54100.0,18.5484,18.5526,18.536,18.5526,54100.0
2005-06-30 11:00:00,44.7,44.72,44.67,44.7,20200.0,18.5484,18.5567,18.536,18.5484,20200.0
2005-06-30 11:30:00,44.69,44.72,44.65,44.66,11700.0,18.5443,18.5567,18.5277,18.5318,11700.0
2005-06-30 12:00:00,44.66,44.71,44.63,44.69,11400.0,18.5318,18.5526,18.5194,18.5443,11400.0
2005-06-30 12:30:00,44.69,44.76,44.67,44.71,9600.0,18.5443,18.5733,18.536,18.5526,9600.0
2005-06-30 13:00:00,44.74,44.75,44.65,44.66,11200.0,18.565,18.5692,18.5277,18.5318,11200.0
2005-06-30 13:30:00,44.64,44.69,44.59,44.65,14500.0,18.5235,18.5443,18.5028,18.5277,14500.0
2005-06-30 14:00:00,44.63,44.67,44.55,44.57,32200.0,18.5194,18.536,18.4862,18.4945,32200.0
2005-06-30 14:30:00,44.56,44.63,44.5,44.58,62500.0,18.4903,18.5194,18.4654,18.4986,62500.0
2005-06-30 15:00:00,44.58,44.58,44.42,44.42,35000.0,18.4986,18.4986,18.4322,18.4322,35000.0
2005-06-30 15:30:00,44.42,44.47,44.36,44.4,52800.0,18.4322,18.453,18.4073,18.4239,52800.0
2005-07-01 09:30:00,44.55,44.78,44.48,44.65,36400.0,18.4862,18.5816,18.4571,18.5277,36400.0
2005-07-01 10:00:00,44.64,44.74,44.51,44.61,30200.0,18.5235,18.565,18.4696,18.5111,30200.0
2005-07-01 10:30:00,44.66,44.73,44.61,44.62,12000.0,18.5318,18.5609,18.5111,18.5152,12000.0
2005-07-01 11:00:00,44.64,44.71,44.51,44.71,20800.0,18.5235,18.5526,18.4696,18.5526,20800.0
2005-07-01 11:30:00,44.71,44.73,44.6,44.62,20900.0,18.5526,18.5609,18.5069,18.5152,20900.0
2005-07-01 12:00:00,44.61,44.68,44.6,44.65,9000.0,18.5111,18.5401,18.5069,18.5277,9000.0
2005-07-01 12:30:00,44.62,44.75,44.59,44.75,17200.0,18.5152,18.5692,18.5028,18.5692,17200.0
2005-07-01 13:00:00,44.75,44.77,44.69,44.73,19600.0,18.5692,18.5775,18.5443,18.5609,19600.0
2005-07-01 13:30:00,44.72,44.8,44.71,44.78,14700.0,18.5567,18.5899,18.5526,18.5816,14700.0
2005-07-01 14:00:00,44.79,44.82,44.74,44.76,15500.0,18.5858,18.5982,18.565,18.5733,15500.0
2005-07-01 14:30:00,44.74,44.82,44.72,44.8,16300.0,18.565,18.5982,18.5567,18.5899,16300.0
2005-07-01 15:00:00,44.8,44.91,44.78,44.88,43600.0,18.5899,18.6356,18.5816,18.6231,43600.0
2005-07-01 15:30:00,44.86,44.87,44.74,44.87,26600.0,18.6148,18.619,18.565,18.619,26600.0
2005-07-05 09:30:00,44.84,44.84,44.46,44.51,34400.0,18.6065,18.6065,18.4488,18.4696,34400.0
2005-07-05 10:00:00,44.52,44.71,44.51,44.69,36600.0,18.4737,18.5526,18.4696,18.5443,36600.0
2005-07-05 10:30:00,44.7,44.77,44.67,44.74,23900.0,18.5484,18.5775,18.536,18.565,23900.0
2005-07-05 11:00:00,44.74,44.83,44.74,44.82,59700.0,18.565,18.6024,18.565,18.5982,59700.0
2005-07-05 11:30:00,44.82,44.85,44.74,44.85,13100.0,18.5982,18.6107,18.565,18.6107,13100.0
2005-07-05 12:00:00,44.84,44.9,44.8,44.9,17700.0,18.6065,18.6314,18.5899,18.6314,17700.0
2005-07-05 12:30:00,44.89,44.95,44.89,44.91,10100.0,18.6273,18.6522,18.6273,18.6356,10100.0
2005-07-05 13:00:00,44.91,44.93,44.86,44.91,8400.0,18.6356,18.6439,18.6148,18.6356,8400.0
2005-07-05 13:30:00,44.91,44.96,44.87,44.9,8500.0,18.6356,18.6563,18.619,18.6314,8500.0
2005-07-05 14:00:00,44.9,44.91,44.77,44.8,10900.0,18.6314,18.6356,18.5775,18.5899,10900.0
2005-07-05 14:30:00,44.79,44.86,44.77,44.83,7800.0,18.5858,18.6148,18.5775,18.6024,7800.0
2005-07-05 15:00:00,44.83,44.85,44.78,44.81,19300.0,18.6024,18.6107,18.5816,18.5941,19300.0
2005-07-05 15:30:00,44.81,44.92,44.8,44.86,17900.0,18.5941,18.6397,18.5899,18.6148,17900.0
2005-07-06 09:30:00,44.86,45.0,44.7,44.88,35900.0,18.6148,18.6729,18.5484,18.6231,35900.0
2005-07-06 10:00:00,44.91,45.02,44.86,44.95,33200.0,18.6356,18.6812,18.6148,18.6522,33200.0
2005-07-06 10:30:00,44.93,45.01,44.84,44.84,42600.0,18.6439,18.6771,18.6065,18.6065,42600.0
2005-07-06 11:00:00,44.83,44.84,44.7,44.71,36100.0,18.6024,18.6065,18.5484,18.5526,36100.0
2005-07-06 11:30:00,44.74,44.8,44.74,44.8,11500.0,18.565,18.5899,18.565,18.5899,11500.0
2005-07-06 12:00:00,44.8,44.8,44.67,44.67,10300.0,18.5899,18.5899,18.536,18.536,10300.0
2005-07-06 12:30:00,44.66,44.66,44.53,44.54,19200.0,18.5318,18.5318,18.4779,18.482,19200.0
2005-07-06 13:00:00,44.54,44.63,44.53,44.57,25300.0,18.482,18.5194,18.4779,18.4945,25300.0
2005-07-06 13:30:00,44.56,44.6,44.5,44.54,17200.0,18.4903,18.5069,18.4654,18.482,17200.0
2005-07-06 14:00:00,44.54,44.54,44.39,44.44,20700.0,18.482,18.482,18.4198,18.4405,20700.0
2005-07-06 14:30:00,44.41,44.43,44.16,44.22,28500.0,18.4281,18.4364,18.3243,18.3492,28500.0
2005-07-06 15:00:00,44.22,44.28,44.2,44.27,24100.0,18.3492,18.3741,18.3409,18.37,24100.0
2005-07-06 15:30:00,44.26,44.28,44.06,44.12,49600.0,18.3658,18.3741,18.2828,18.3077,49600.0
2005-07-07 09:30:00,43.98,44.13,43.76,43.88,37000.0,18.2497,18.3119,18.1584,18.2082,37000.0
2005-07-07 10:00:00,43.88,44.1,43.78,44.01,39600.0,18.2082,18.2994,18.1667,18.2621,39600.0
2005-07-07 10:30:00,44.01,44.02,43.86,43.87,16500.0,18.2621,18.2662,18.1999,18.204,16500.0
2005-07-07 11:00:00,43.88,44.0,43.81,43.95,19800.0,18.2082,18.258,18.1791,18.2372,19800.0
2005-07-07 11:30:00,44.0,44.07,43.93,44.06,15300.0,18.258,18.287,18.2289,18.2828,15300.0
2005-07-07 12:00:00,44.07,44.17,44.05,44.14,28600.0,18.287,18.3285,18.2787,18.316,28600.0
2005-07-07 12:30:00,44.15,44.26,44.15,44.19,15700.0,18.3202,18.3658,18.3202,18.3368,15700.0
2005-07-07 13:00:00,44.2,44.3,44.2,44.28,8200.0,18.3409,18.3824,18.3409,18.3741,8200.0
2005-07-07 13:30:00,44.29,44.38,44.19,44.26,14200.0,18.3783,18.4156,18.3368,18.3658,14200.0
2005-07-07 14:00:00,44.26,44.28,44.21,44.21,9500.0,18.3658,18.3741,18.3451,18.3451,9500.0
2005-07-07 14:30:00,44.21,44.25,44.15,44.22,11700.0,18.3451,18.3617,18.3202,18.3492,11700.0
2005-07-07 15:00:00,44.21,44.37,44.21,44.3,12500.0,18.3451,18.4115,18.3451,18.3824,12500.0
2005-07-07 15:30:00,44.29,44.48,44.26,44.46,30900.0,18.3783,18.4571,18.3658,18.4488,30900.0
2005-07-08 09:30:00,44.45,44.7,44.32,44.52,22300.0,18.4447,18.5484,18.3907,18.4737,22300.0
2005-07-08 10:00:00,44.49,44.6,44.45,44.56,18300.0,18.4613,18.5069,18.4447,18.4903,18300.0
2005-07-08 10:30:00,44.55,44.6,44.49,44.59,13900.0,18.4862,18.5069,18.4613,18.5028,13900.0
2005-07-08 11:00:00,44.6,44.62,44.55,44.62,10300.0,18.5069,18.5152,18.4862,18.5152,10300.0
2005-07-08 11:30:00,44.62,44.71,44.54,44.71,15900.0,18.5152,18.5526,18.482,18.5526,15900.0
2005-07-08 12:00:00,44.71,44.87,44.71,44.87,23800.0,18.5526,18.619,18.5526,18.619,23800.0
2005-07-08 12:30:00,44.87,44.98,44.87,44.9,9200.0,18.619,18.6646,18.619,18.6314,9200.0
2005-07-08 13:00:00,44.9,44.94,44.84,44.86,8200.0,18.6314,18.648,18.6065,18.6148,8200.0
2005-07-08 13:30:00,44.87,44.97,44.86,44.97,15400.0,18.619,18.6605,18.6148,18.6605,15400.0
2005-07-08 14:00:00,44.96,44.98,44.93,44.97,8900.0,18.6563,18.6646,18.6439,18.6605,8900.0
2005-07-08 14:30:00,44.97,44.98,44.87,44.91,7700.0,18.6605,18.6646,18.619,18.6356,7700.0
2005-07-08 15:00:00,44.91,44.95,44.85,44.94,12500.0,18.6356,18.6522,18.6107,18.648,12500.0
2005-07-08 15:30:00,44.92,44.94,44.87,44.91,23400.0,18.6397,18.648,18.619,18.6356,23400.0
2005-07-11 09:30:00,44.94,45.01,44.5,44.89,27300.0,18.648,18.6771,18.4654,18.6273,27300.0
2005-07-11 10:00:00,44.88,45.02,44.87,45.0,20800.0,18.6231,18.6812,18.619,18.6729,20800.0
2005-07-11 10:30:00,45.01,45.14,44.95,44.98,35300.0,18.6771,18.731,18.6522,18.6646,35300.0
2005-07-11 11:00:00,44.99,45.05,44.89,44.97,30100.0,18.6688,18.6937,18.6273,18.6605,30100.0
2005-07-11 11:30:00,44.95,44.96,44.84,44.84,7100.0,18.6522,18.6563,18.6065,18.6065,7100.0
2005-07-11 12:00:00,44.84,44.91,44.83,44.89,13400.0,18.6065,18.6356,18.6024,18.6273,13400.0
2005-07-11 12:30:00,44.88,44.96,44.88,44.93,9100.0,18.6231,18.6563,18.6231,18.6439,9100.0
2005-07-11 13:00:00,44.93,44.96,44.9,44.95,14900.0,18.6439,18.6563,18.6314,18.6522,14900.0
2005-07-11 13:30:00,44.95,44.98,44.9,44.92,10200.0,18.6522,18.6646,18.6314,18.6397,10200.0
2005-07-11 14:00:00,44.92,44.98,44.91,44.94,14000.0,18.6397,18.6646,18.6356,18.648,14000.0
2005-07-11 14:30:00,44.95,45.03,44.93,44.98,20500.0,18.6522,18.6854,18.6439,18.6646,20500.0
2005-07-11 15:00:00,44.96,45.0,44.93,44.96,11900.0,18.6563,18.6729,18.6439,18.6563,11900.0
2005-07-11 15:30:00,44.96,45.09,44.96,45.05,14900.0,18.6563,18.7102,18.6563,18.6937,14900.0
2005-07-12 09:30:00,44.96,45.23,44.8,44.82,31200.0,18.6563,18.7683,18.5899,18.5982,31200.0
2005-07-12 10:00:00,44.82,44.86,44.71,44.72,39900.0,18.5982,18.6148,18.5526,18.5567,39900.0
2005-07-12 10:30:00,44.72,44.93,44.7,44.91,17900.0,18.5567,18.6439,18.5484,18.6356,17900.0
2005-07-12 11:00:00,44.91,44.92,44.77,44.82,15900.0,18.6356,18.6397,18.5775,18.5982,15900.0
2005-07-12 11:30:00,44.82,44.82,44.76,44.78,11100.0,18.5982,18.5982,18.5733,18.5816,11100.0
2005-07-12 12:00:00,44.77,44.87,44.76,44.78,14600.0,18.5775,18.619,18.5733,18.5816,14600.0
2005-07-12 12:30:00,44.78,44.79,44.73,44.78,8400.0,18.5816,18.5858,18.5609,18.5816,8400.0
2005-07-12 13:00:00,44.78,44.89,44.75,44.89,16800.0,18.5816,18.6273,18.5692,18.6273,16800.0
2005-07-12 13:30:00,44.89,45.1,44.88,45.06,24600.0,18.6273,18.7144,18.6231,18.6978,24600.0
2005-07-12 14:00:00,45.04,45.04,45.0,45.0,5800.0,18.6895,18.6895,18.6729,18.6729,5800.0
2005-07-12 14:30:00,44.99,45.01,44.98,44.98,21500.0,18.6688,18.6771,18.6646,18.6646,21500.0
2005-07-12 15:00:00,44.99,45.0,44.91,44.96,18500.0,18.6688,18.6729,18.6356,18.6563,18500.0
2005-07-12 15:30:00,44.97,44.97,44.8,44.81,27200.0,18.6605,18.6605,18.5899,18.5941,27200.0
2005-07-13 09:30:00,44.83,44.89,44.72,44.79,19300.0,18.6024,18.6273,18.5567,18.5858,19300.0
2005-07-13 10:00:00,44.8,44.9,44.8,44.89,26800.0,18.5899,18.6314,18.5899,18.6273,26800.0
2005-07-13 10:30:00,44.9,45.09,44.85,44.92,28500.0,18.6314,18.7102,18.6107,18.6397,28500.0
2005-07-13 11:00:00,44.91,45.08,44.86,45.08,20900.0,18.6356,18.7061,18.6148,18.7061,20900.0
2005-07-13 11:30:00,45.08,45.08,45.01,45.08,12200.0,18.7061,18.7061,18.6771,18.7061,12200.0
2005-07-13 12:00:00,45.08,45.16,45.08,45.08,29100.0,18.7061,18.7393,18.7061,18.7061,29100.0
2005-07-13 12:30:00,45.13,45.18,45.09,45.15,20000.0,18.7268,18.7476,18.7102,18.7351,20000.0
2005-07-13 13:00:00,45.15,45.18,45.07,45.14,14400.0,18.7351,18.7476,18.702,18.731,14400.0
2005-07-13 13:30:00,45.14,45.15,45.09,45.09,11000.0,18.731,18.7351,18.7102,18.7102,11000.0
2005-07-13 14:00:00,45.1,45.14,45.03,45.11,12600.0,18.7144,18.731,18.6854,18.7185,12600.0
2005-07-13 14:30:00,45.13,45.18,45.08,45.09,19300.0,18.7268,18.7476,18.7061,18.7102,19300.0
2005-07-13 15:00:00,45.06,45.18,45.05,45.13,31400.0,18.6978,18.7476,18.6937,18.7268,31400.0
2005-07-13 15:30:00,45.13,45.17,45.07,45.14,44900.0,18.7268,18.7434,18.702,18.731,44900.0
2005-07-14 09:30:00,45.1,45.32,45.03,45.08,85800.0,18.7144,18.8057,18.6854,18.7061,85800.0
2005-07-14 10:00:00,45.08,45.25,45.03,45.16,16000.0,18.7061,18.7766,18.6854,18.7393,16000.0
2005-07-14 10:30:00,45.19,45.23,44.86,44.94,22300.0,18.7517,18.7683,18.6148,18.648,22300.0
2005-07-14 11:00:00,44.93,45.0,44.87,44.87,27400.0,18.6439,18.6729,18.619,18.619,27400.0
2005-07-14 11:30:00,44.87,44.92,44.79,44.8,17800.0,18.619,18.6397,18.5858,18.5899,17800.0
2005-07-14 12:00:00,44.8,44.92,44.8,44.81,12500.0,18.5899,18.6397,18.5899,18.5941,12500.0
2005-07-14 12:30:00,44.82,44.84,44.69,44.69,15500.0,18.5982,18.6065,18.5443,18.5443,15500.0
2005-07-14 13:00:00,44.69,44.78,44.68,44.74,20000.0,18.5443,18.5816,18.5401,18.565,20000.0
2005-07-14 13:30:00,44.71,44.8,44.64,44.64,9400.0,18.5526,18.5899,18.5235,18.5235,9400.0
2005-07-14 14:00:00,44.65,44.73,44.61,44.7,31100.0,18.5277,18.5609,18.5111,18.5484,31100.0
2005-07-14 14:30:00,44.66,44.73,44.63,44.69,12400.0,18.5318,18.5609,18.5194,18.5443,12400.0
2005-07-14 15:00:00,44.69,44.91,44.69,44.9,18400.0,18.5443,18.6356,18.5443,18.6314,18400.0
2005-07-14 15:30:00,44.9,44.91,44.84,44.88,23000.0,18.6314,18.6356,18.6065,18.6231,23000.0
2005-07-15 09:30:00,44.86,45.03,44.8,44.82,65600.0,18.6148,18.6854,18.5899,18.5982,65600.0
2005-07-15 10:00:00,44.81,44.92,44.78,44.87,94500.0,18.5941,18.6397,18.5816,18.619,94500.0
2005-07-15 10:30:00,44.88,44.91,44.74,44.9,20300.0,18.6231,18.6356,18.565,18.6314,20300.0
2005-07-15 11:00:00,44.9,44.92,44.77,44.79,21300.0,18.6314,18.6397,18.5775,18.5858,21300.0
2005-07-15 11:30:00,44.8,44.83,44.72,44.73,14000.0,18.5899,18.6024,18.5567,18.5609,14000.0
2005-07-15 12:00:00,44.73,44.75,44.7,44.7,15800.0,18.5609,18.5692,18.5484,18.5484,15800.0
2005-07-15 12:30:00,44.7,44.73,44.64,44.69,22700.0,18.5484,18.5609,18.5235,18.5443,22700.0
2005-07-15 13:00:00,44.7,44.78,44.67,44.78,10500.0,18.5484,18.5816,18.536,18.5816,10500.0
2005-07-15 13:30:00,44.79,44.84,44.77,44.77,11600.0,18.5858,18.6065,18.5775,18.5775,11600.0
2005-07-15 14:00:00,44.77,44.82,44.75,44.8,14300.0,18.5775,18.5982,18.5692,18.5899,14300.0
2005-07-15 14:30:00,44.81,44.87,44.78,44.87,13400.0,18.5941,18.619,18.5816,18.619,13400.0
2005-07-15 15:00:00,44.85,44.88,44.83,44.83,7100.0,18.6107,18.6231,18.6024,18.6024,7100.0
2005-07-15 15:30:00,44.83,44.87,44.75,44.83,23300.0,18.6024,18.619,18.5692,18.6024,23300.0
2005-07-18 09:30:00,44.6,45.12,44.6,45.03,48300.0,18.5069,18.7227,18.5069,18.6854,48300.0
2005-07-18 10:00:00,45.05,45.05,44.91,44.98,18500.0,18.6937,18.6937,18.6356,18.6646,18500.0
2005-07-18 10:30:00,44.99,45.01,44.82,44.94,37700.0,18.6688,18.6771,18.5982,18.648,37700.0
2005-07-18 11:00:00,44.94,45.09,44.93,45.09,48400.0,18.648,18.7102,18.6439,18.7102,48400.0
2005-07-18 11:30:00,45.07,45.22,45.06,45.18,41700.0,18.702,18.7642,18.6978,18.7476,41700.0
2005-07-18 12:00:00,45.22,45.31,45.15,45.27,57200.0,18.7642,18.8015,18.7351,18.7849,57200.0
2005-07-18 12:30:00,45.27,45.36,45.26,45.3,25100.0,18.7849,18.8223,18.7808,18.7974,25100.0
2005-07-18 13:00:00,45.31,45.36,45.25,45.28,68600.0,18.8015,18.8223,18.7766,18.7891,68600.0
2005-07-18 13:30:00,45.27,45.5,45.27,45.49,32900.0,18.7849,18.8804,18.7849,18.8762,32900.0
2005-07-18 14:00:00,45.5,45.71,45.47,45.67,62200.0,18.8804,18.9675,18.8679,18.9509,62200.0
2005-07-18 14:30:00,45.66,45.76,45.65,45.75,55400.0,18.9468,18.9883,18.9426,18.9841,55400.0
2005-07-18 15:00:00,45.79,45.79,45.66,45.71,56100.0,19.0007,19.0007,18.9468,18.9675,56100.0
2005-07-18 15:30:00,45.7,45.77,45.63,45.63,75800.0,18.9634,18.9924,18.9343,18.9343,75800.0
2005-07-19 09:30:00,45.78,46.0,45.5,45.99,79700.0,18.9966,19.0879,18.8804,19.0837,79700.0
2005-07-19 10:00:00,46.0,46.16,45.83,45.86,142900.0,19.0879,19.1543,19.0173,19.0298,142900.0
2005-07-19 10:30:00,45.85,45.93,45.79,45.84,138800.0,19.0256,19.0588,19.0007,19.0215,138800.0
2005-07-19 11:00:00,45.82,45.92,45.76,45.76,44800.0,19.0132,19.0547,18.9883,18.9883,44800.0
2005-07-19 11:30:00,45.75,45.81,45.72,45.77,33000.0,18.9841,19.009,18.9717,18.9924,33000.0
2005-07-19 12:00:00,45.76,45.81,45.67,45.69,19200.0,18.9883,19.009,18.9509,18.9592,19200.0
2005-07-19 12:30:00,45.68,45.76,45.68,45.73,20200.0,18.9551,18.9883,18.9551,18.9758,20200.0
2005-07-19 13:00:00,45.74,45.79,45.72,45.72,16900.0,18.98,19.0007,18.9717,18.9717,16900.0
2005-07-19 13:30:00,45.73,45.82,45.73,45.79,24900.0,18.9758,19.0132,18.9758,19.0007,24900.0
2005-07-19 14:00:00,45.79,45.8,45.71,45.78,33500.0,19.0007,19.0049,18.9675,18.9966,33500.0
2005-07-19 14:30:00,45.78,45.79,45.7,45.76,31600.0,18.9966,19.0007,18.9634,18.9883,31600.0
2005-07-19 15:00:00,45.76,45.81,45.76,45.77,32000.0,18.9883,19.009,18.9883,18.9924,32000.0
2005-07-19 15:30:00,45.76,45.81,45.68,45.75,52400.0,18.9883,19.009,18.9551,18.9841,52400.0
2005-07-20 09:30:00,45.71,45.89,45.59,45.75,45000.0,18.9675,19.0422,18.9177,18.9841,45000.0
2005-07-20 10:00:00,45.75,45.77,45.49,45.6,37300.0,18.9841,18.9924,18.8762,18.9219,37300.0
2005-07-20 10:30:00,45.59,45.6,45.43,45.49,48600.0,18.9177,18.9219,18.8513,18.8762,48600.0
2005-07-20 11:00:00,45.49,45.67,45.49,45.67,31700.0,18.8762,18.9509,18.8762,18.9509,31700.0
2005-07-20 11:30:00,45.68,45.7,45.51,45.58,23300.0,18.9551,18.9634,18.8845,18.9136,23300.0
2005-07-20 12:00:00,45.57,45.59,45.54,45.54,22000.0,18.9094,18.9177,18.897,18.897,22000.0
2005-07-20 12:30:00,45.55,45.6,45.54,45.6,18400.0,18.9011,18.9219,18.897,18.9219,18400.0
2005-07-20 13:00:00,45.59,45.73,45.53,45.7,36400.0,18.9177,18.9758,18.8928,18.9634,36400.0
2005-07-20 13:30:00,45.7,45.84,45.66,45.68,42000.0,18.9634,19.0215,18.9468,18.9551,42000.0
2005-07-20 14:00:00,45.68,45.7,45.64,45.69,66600.0,18.9551,18.9634,18.9385,18.9592,66600.0
2005-07-20 14:30:00,45.69,45.77,45.66,45.74,35400.0,18.9592,18.9924,18.9468,18.98,35400.0
2005-07-20 15:00:00,45.74,45.74,45.69,45.71,30400.0,18.98,18.98,18.9592,18.9675,30400.0
2005-07-20 15:30:00,45.72,45.84,45.65,45.7,50500.0,18.9717,19.0215,18.9426,18.9634,50500.0
2005-07-21 09:30:00,45.72,46.0,45.55,45.64,55700.0,18.9717,19.0879,18.9011,18.9385,55700.0
2005-07-21 10:00:00,45.65,45.69,45.4,45.44,52100.0,18.9426,18.9592,18.8389,18.8555,52100.0
2005-07-21 10:30:00,45.42,45.43,45.01,45.02,63000.0,18.8472,18.8513,18.6771,18.6812,63000.0
2005-07-21 11:00:00,45.03,45.22,45.02,45.1,51300.0,18.6854,18.7642,18.6812,18.7144,51300.0
2005-07-21 11:30:00,45.09,45.12,44.98,45.1,123200.0,18.7102,18.7227,18.6646,18.7144,123200.0
2005-07-21 12:00:00,45.07,45.17,45.05,45.15,52500.0,18.702,18.7434,18.6937,18.7351,52500.0
2005-07-21 12:30:00,45.17,45.45,45.17,45.38,53800.0,18.7434,18.8596,18.7434,18.8306,53800.0
2005-07-21 13:00:00,45.4,45.5,45.25,45.33,75700.0,18.8389,18.8804,18.7766,18.8098,75700.0
2005-07-21 13:30:00,45.33,45.39,45.26,45.26,36200.0,18.8098,18.8347,18.7808,18.7808,36200.0
2005-07-21 14:00:00,45.26,45.28,45.15,45.19,41700.0,18.7808,18.7891,18.7351,18.7517,41700.0
2005-07-21 14:30:00,45.18,45.3,45.16,45.22,41600.0,18.7476,18.7974,18.7393,18.7642,41600.0
2005-07-21 15:00:00,45.23,45.35,45.23,45.33,40400.0,18.7683,18.8181,18.7683,18.8098,40400.0
2005-07-21 15:30:00,45.34,45.36,45.2,45.21,47500.0,18.814,18.8223,18.7559,18.76,47500.0
2005-07-22 09:30:00,45.46,45.5,45.35,45.4,56700.0,18.8638,18.8804,18.8181,18.8389,56700.0
2005-07-22 10:00:00,45.4,45.48,45.4,45.47,43900.0,18.8389,18.8721,18.8389,18.8679,43900.0
2005-07-22 10:30:00,45.48,45.5,45.37,45.44,32800.0,18.8721,18.8804,18.8264,18.8555,32800.0
2005-07-22 11:00:00,45.46,45.59,45.44,45.55,23700.0,18.8638,18.9177,18.8555,18.9011,23700.0
2005-07-22 11:30:00,45.55,45.55,45.47,45.51,20800.0,18.9011,18.9011,18.8679,18.8845,20800.0
2005-07-22 12:00:00,45.5,45.51,45.4,45.4,14500.0,18.8804,18.8845,18.8389,18.8389,14500.0
2005-07-22 12:30:00,45.39,45.42,45.24,45.25,29900.0,18.8347,18.8472,18.7725,18.7766,29900.0
2005-07-22 13:00:00,45.26,45.41,45.24,45.39,21500.0,18.7808,18.843,18.7725,18.8347,21500.0
2005-07-22 13:30:00,45.39,45.39,45.3,45.35,14100.0,18.8347,18.8347,18.7974,18.8181,14100.0
2005-07-22 14:00:00,45.35,45.4,45.32,45.38,21100.0,18.8181,18.8389,18.8057,18.8306,21100.0
2005-07-22 14:30:00,45.39,45.57,45.3,45.54,25700.0,18.8347,18.9094,18.7974,18.897,25700.0
2005-07-22 15:00:00,45.54,45.54,45.46,45.46,29100.0,18.897,18.897,18.8638,18.8638,29100.0
2005-07-22 15:30:00,45.46,45.55,45.45,45.51,34400.0,18.8638,18.9011,18.8596,18.8845,34400.0
2005-07-25 09:30:00,45.6,45.72,45.41,45.62,26100.0,18.9219,18.9717,18.843,18.9302,26100.0
2005-07-25 10:00:00,45.63,45.77,45.53,45.58,14000.0,18.9343,18.9924,18.8928,18.9136,14000.0
2005-07-25 10:30:00,45.58,45.7,45.58,45.68,17600.0,18.9136,18.9634,18.9136,18.9551,17600.0
2005-07-25 11:00:00,45.64,45.68,45.59,45.6,8900.0,18.9385,18.9551,18.9177,18.9219,8900.0
2005-07-25 11:30:00,45.61,45.69,45.59,45.63,15900.0,18.926,18.9592,18.9177,18.9343,15900.0
2005-07-25 12:00:00,45.65,45.72,45.6,45.61,25800.0,18.9426,18.9717,18.9219,18.926,25800.0
2005-07-25 12:30:00,45.61,45.61,45.47,45.47,12500.0,18.926,18.926,18.8679,18.8679,12500.0
2005-07-25 13:00:00,45.48,45.48,45.34,45.4,79100.0,18.8721,18.8721,18.814,18.8389,79100.0
2005-07-25 13:30:00,45.4,45.43,45.38,45.42,18100.0,18.8389,18.8513,18.8306,18.8472,18100.0
2005-07-25 14:00:00,45.41,45.49,45.4,45.46,10400.0,18.843,18.8762,18.8389,18.8638,10400.0
2005-07-25 14:30:00,45.45,45.47,45.27,45.27,20600.0,18.8596,18.8679,18.7849,18.7849,20600.0
2005-07-25 15:00:00,45.27,45.33,45.25,45.32,11700.0,18.7849,18.8098,18.7766,18.8057,11700.0
2005-07-25 15:30:00,45.31,45.44,45.3,45.34,22900.0,18.8015,18.8555,18.7974,18.814,22900.0
2005-07-26 09:30:00,45.34,45.5,45.27,45.42,36400.0,18.814,18.8804,18.7849,18.8472,36400.0
2005-07-26 10:00:00,45.42,45.59,45.36,45.5,20500.0,18.8472,18.9177,18.8223,18.8804,20500.0
2005-07-26 10:30:00,45.48,45.5,45.44,45.49,10200.0,18.8721,18.8804,18.8555,18.8762,10200.0
2005-07-26 11:00:00,45.5,45.5,45.4,45.4,98200.0,18.8804,18.8804,18.8389,18.8389,98200.0
2005-07-26 11:30:00,45.4,45.44,45.4,45.43,7600.0,18.8389,18.8555,18.8389,18.8513,7600.0
2005-07-26 12:00:00,45.44,45.44,45.4,45.4,18200.0,18.8555,18.8555,18.8389,18.8389,18200.0
2005-07-26 12:30:00,45.39,45.42,45.35,45.4,47700.0,18.8347,18.8472,18.8181,18.8389,47700.0
2005-07-26 13:00:00,45.41,45.43,45.41,45.42,4500.0,18.843,18.8513,18.843,18.8472,4500.0
2005-07-26 13:30:00,45.42,45.49,45.39,45.48,11900.0,18.8472,18.8762,18.8347,18.8721,11900.0
2005-07-26 14:00:00,45.48,45.48,45.44,45.44,20500.0,18.8721,18.8721,18.8555,18.8555,20500.0
2005-07-26 14:30:00,45.45,45.5,45.42,45.45,18400.0,18.8596,18.8804,18.8472,18.8596,18400.0
2005-07-26 15:00:00,45.45,45.45,45.39,45.39,21400.0,18.8596,18.8596,18.8347,18.8347,21400.0
2005-07-26 15:30:00,45.39,45.52,45.37,45.5,46800.0,18.8347,18.8887,18.8264,18.8804,46800.0
2005-07-27 09:30:00,45.69,45.69,45.5,45.63,70000.0,18.9592,18.9592,18.8804,18.9343,70000.0
2005-07-27 10:00:00,45.62,45.64,45.54,45.57,61200.0,18.9302,18.9385,18.897,18.9094,61200.0
2005-07-27 10:30:00,45.57,45.61,45.5,45.51,36500.0,18.9094,18.926,18.8804,18.8845,36500.0
2005-07-27 11:00:00,45.49,45.64,45.46,45.62,27600.0,18.8762,18.9385,18.8638,18.9302,27600.0
2005-07-27 11:30:00,45.63,45.79,45.59,45.59,33400.0,18.9343,19.0007,18.9177,18.9177,33400.0
2005-07-27 12:00:00,45.6,45.7,45.53,45.57,35800.0,18.9219,18.9634,18.8928,18.9094,35800.0
2005-07-27 12:30:00,45.61,45.71,45.54,45.61,30400.0,18.926,18.9675,18.897,18.926,30400.0
2005-07-27 13:00:00,45.59,45.68,45.57,45.59,28100.0,18.9177,18.9551,18.9094,18.9177,28100.0
2005-07-27 13:30:00,45.59,45.64,45.5,45.51,28300.0,18.9177,18.9385,18.8804,18.8845,28300.0
2005-07-27 14:00:00,45.51,45.62,45.48,45.59,35200.0,18.8845,18.9302,18.8721,18.9177,35200.0
2005-07-27 14:30:00,45.59,45.59,45.45,45.58,34400.0,18.9177,18.9177,18.8596,18.9136,34400.0
2005-07-27 15:00:00,45.56,45.56,45.45,45.49,51100.0,18.9053,18.9053,18.8596,18.8762,51100.0
2005-07-27 15:30:00,45.49,45.64,45.46,45.64,43600.0,18.8762,18.9385,18.8638,18.9385,43600.0
2005-07-28 09:30:00,45.12,45.19,44.94,45.14,77300.0,18.9195,18.9488,18.844,18.9278,77300.0
2005-07-28 10:00:00,45.15,45.15,45.04,45.15,25100.0,18.932,18.932,18.8859,18.932,25100.0
2005-07-28 10:30:00,45.15,45.15,45.04,45.09,25900.0,18.932,18.932,18.8859,18.9069,25900.0
2005-07-28 11:00:00,45.09,45.09,45.04,45.09,20000.0,18.9069,18.9069,18.8859,18.9069,20000.0
2005-07-28 11:30:00,45.08,45.09,45.05,45.09,106200.0,18.9027,18.9069,18.8901,18.9069,106200.0
2005-07-28 12:00:00,45.09,45.1,45.06,45.08,28900.0,18.9069,18.9111,18.8943,18.9027,28900.0
2005-07-28 12:30:00,45.08,45.18,45.08,45.14,29100.0,18.9027,18.9446,18.9027,18.9278,29100.0
2005-07-28 13:00:00,45.14,45.2,45.13,45.19,19900.0,18.9278,18.953,18.9236,18.9488,19900.0
2005-07-28 13:30:00,45.2,45.31,45.19,45.3,32500.0,18.953,18.9991,18.9488,18.9949,32500.0
2005-07-28 14:00:00,45.3,45.3,45.23,45.28,41600.0,18.9949,18.9949,18.9656,18.9865,41600.0
2005-07-28 14:30:00,45.28,45.3,45.27,45.3,35500.0,18.9865,18.9949,18.9823,18.9949,35500.0
2005-07-28 15:00:00,45.3,45.3,45.17,45.2,65800.0,18.9949,18.9949,18.9404,18.953,65800.0
2005-07-28 15:30:00,45.2,45.2,45.12,45.2,54800.0,18.953,18.953,18.9195,18.953,54800.0
2005-07-29 09:30:00,45.38,45.6,45.37,45.54,110500.0,19.0285,19.1207,19.0243,19.0956,110500.0
2005-07-29 10:00:00,45.52,45.76,45.52,45.75,75100.0,19.0872,19.1878,19.0872,19.1836,75100.0
2005-07-29 10:30:00,45.75,45.78,45.65,45.7,90400.0,19.1836,19.1962,19.1417,19.1627,90400.0
2005-07-29 11:00:00,45.7,45.77,45.62,45.64,66800.0,19.1627,19.192,19.1291,19.1375,66800.0
2005-07-29 11:30:00,45.64,45.7,45.64,45.7,26800.0,19.1375,19.1627,19.1375,19.1627,26800.0
2005-07-29 12:00:00,45.7,45.73,45.65,45.71,20500.0,19.1627,19.1752,19.1417,19.1668,20500.0
2005-07-29 12:30:00,45.72,45.82,45.72,45.8,31900.0,19.171,19.213,19.171,19.2046,31900.0
2005-07-29 13:00:00,45.81,45.89,45.77,45.88,45200.0,19.2088,19.2423,19.192,19.2381,45200.0
2005-07-29 13:30:00,45.86,45.88,45.82,45.85,45200.0,19.2297,19.2381,19.213,19.2256,45200.0
2005-07-29 14:00:00,45.85,45.98,45.84,45.93,45100.0,19.2256,19.2801,19.2214,19.2591,45100.0
2005-07-29 14:30:00,45.93,45.93,45.88,45.89,38400.0,19.2591,19.2591,19.2381,19.2423,38400.0
2005-07-29 15:00:00,45.89,45.89,45.74,45.75,45300.0,19.2423,19.2423,19.1794,19.1836,45300.0
2005-07-29 15:30:00,45.72,45.76,45.66,45.75,87800.0,19.171,19.1878,19.1459,19.1836,87800.0
2005-08-01 09:30:00,45.99,46.18,45.89,46.02,48800.0,19.2843,19.3639,19.2423,19.2968,48800.0
2005-08-01 10:00:00,45.99,46.06,45.7,45.7,24900.0,19.2843,19.3136,19.1627,19.1627,24900.0
2005-08-01 10:30:00,45.74,45.76,45.64,45.74,21100.0,19.1794,19.1878,19.1375,19.1794,21100.0
2005-08-01 11:00:00,45.74,45.74,45.6,45.64,24300.0,19.1794,19.1794,19.1207,19.1375,24300.0
2005-08-01 11:30:00,45.64,45.74,45.64,45.72,15400.0,19.1375,19.1794,19.1375,19.171,15400.0
2005-08-01 12:00:00,45.72,45.9,45.71,45.81,29100.0,19.171,19.2465,19.1668,19.2088,29100.0
2005-08-01 12:30:00,45.81,45.89,45.76,45.86,21900.0,19.2088,19.2423,19.1878,19.2297,21900.0
2005-08-01 13:00:00,45.87,45.9,45.51,45.74,83300.0,19.2339,19.2465,19.083,19.1794,83300.0
2005-08-01 13:30:00,45.75,45.75,45.63,45.71,75700.0,19.1836,19.1836,19.1333,19.1668,75700.0
2005-08-01 14:00:00,45.72,45.87,45.72,45.87,48400.0,19.171,19.2339,19.171,19.2339,48400.0
2005-08-01 14:30:00,45.87,45.9,45.85,45.86,27500.0,19.2339,19.2465,19.2256,19.2297,27500.0
2005-08-01 15:00:00,45.86,45.9,45.76,45.8,49100.0,19.2297,19.2465,19.1878,19.2046,49100.0
2005-08-01 15:30:00,45.79,45.8,45.62,45.7,81200.0,19.2004,19.2046,19.1291,19.1627,81200.0
2005-08-02 09:30:00,45.8,46.18,45.8,46.02,42400.0,19.2046,19.3639,19.2046,19.2968,42400.0
2005-08-02 10:00:00,46.06,46.22,46.02,46.05,58300.0,19.3136,19.3807,19.2968,19.3094,58300.0
2005-08-02 10:30:00,46.05,46.11,46.05,46.11,29200.0,19.3094,19.3346,19.3094,19.3346,29200.0
2005-08-02 11:00:00,46.12,46.27,46.12,46.27,35100.0,19.3388,19.4017,19.3388,19.4017,35100.0
2005-08-02 11:30:00,46.22,46.3,46.22,46.25,25300.0,19.3807,19.4142,19.3807,19.3933,25300.0
2005-08-02 12:00:00,46.24,46.27,46.21,46.23,31500.0,19.3891,19.4017,19.3765,19.3849,31500.0
2005-08-02 12:30:00,46.23,46.28,46.2,46.22,17700.0,19.3849,19.4059,19.3723,19.3807,17700.0
2005-08-02 13:00:00,46.23,46.28,46.22,46.27,18500.0,19.3849,19.4059,19.3807,19.4017,18500.0
2005-08-02 13:30:00,46.27,46.28,46.2,46.22,14000.0,19.4017,19.4059,19.3723,19.3807,14000.0
2005-08-02 14:00:00,46.23,46.31,46.22,46.31,27900.0,19.3849,19.4184,19.3807,19.4184,27900.0
2005-08-02 14:30:00,46.3,46.41,46.28,46.38,23500.0,19.4142,19.4604,19.4059,19.4478,23500.0
2005-08-02 15:00:00,46.37,46.42,46.31,46.41,20300.0,19.4436,19.4646,19.4184,19.4604,20300.0
2005-08-02 15:30:00,46.42,46.52,46.29,46.37,69900.0,19.4646,19.5065,19.4101,19.4436,69900.0
2005-08-03 09:30:00,46.39,46.49,46.28,46.4,35400.0,19.452,19.4939,19.4059,19.4562,35400.0
2005-08-03 10:00:00,46.41,46.49,46.39,46.46,12500.0,19.4604,19.4939,19.452,19.4813,12500.0
2005-08-03 10:30:00,46.47,46.68,46.44,46.53,25100.0,19.4855,19.5736,19.4729,19.5107,25100.0
2005-08-03 11:00:00,46.52,46.58,46.5,46.53,19700.0,19.5065,19.5317,19.4981,19.5107,19700.0
2005-08-03 11:30:00,46.53,46.57,46.48,46.54,24100.0,19.5107,19.5275,19.4897,19.5149,24100.0
2005-08-03 12:00:00,46.54,46.65,46.53,46.63,19700.0,19.5149,19.561,19.5107,19.5526,19700.0
2005-08-03 12:30:00,46.62,46.65,46.56,46.61,36600.0,19.5484,19.561,19.5233,19.5442,36600.0
2005-08-03 13:00:00,46.6,46.64,46.6,46.6,18300.0,19.54,19.5568,19.54,19.54,18300.0
2005-08-03 13:30:00,46.59,46.61,46.57,46.57,22000.0,19.5358,19.5442,19.5275,19.5275,22000.0
2005-08-03 14:00:00,46.58,46.6,46.35,46.38,33900.0,19.5317,19.54,19.4352,19.4478,33900.0
2005-08-03 14:30:00,46.38,46.38,46.13,46.26,67100.0,19.4478,19.4478,19.343,19.3975,67100.0
2005-08-03 15:00:00,46.26,46.4,46.19,46.33,29300.0,19.3975,19.4562,19.3681,19.4268,29300.0
2005-08-03 15:30:00,46.35,46.43,46.27,46.38,30000.0,19.4352,19.4688,19.4017,19.4478,30000.0
2005-08-04 09:30:00,46.26,46.29,46.11,46.11,18700.0,19.3975,19.4101,19.3346,19.3346,18700.0
2005-08-04 10:00:00,46.13,46.17,46.04,46.04,21300.0,19.343,19.3597,19.3052,19.3052,21300.0
2005-08-04 10:30:00,46.04,46.07,46.0,46.03,34800.0,19.3052,19.3178,19.2884,19.301,34800.0
2005-08-04 11:00:00,46.02,46.03,45.94,45.96,34100.0,19.2968,19.301,19.2633,19.2717,34100.0
2005-08-04 11:30:00,45.96,45.96,45.9,45.93,19900.0,19.2717,19.2717,19.2465,19.2591,19900.0
2005-08-04 12:00:00,45.93,45.94,45.8,45.81,22100.0,19.2591,19.2633,19.2046,19.2088,22100.0
2005-08-04 12:30:00,45.81,45.81,45.59,45.63,49800.0,19.2088,19.2088,19.1165,19.1333,49800.0
2005-08-04 13:00:00,45.65,45.74,45.65,45.71,15300.0,19.1417,19.1794,19.1417,19.1668,15300.0
2005-08-04 13:30:00,45.7,45.75,45.66,45.73,17900.0,19.1627,19.1836,19.1459,19.1752,17900.0
2005-08-04 14:00:00,45.74,45.85,45.73,45.85,19300.0,19.1794,19.2256,19.1752,19.2256,19300.0
2005-08-04 14:30:00,45.85,45.92,45.83,45.86,21400.0,19.2256,19.2549,19.2172,19.2297,21400.0
2005-08-04 15:00:00,45.85,45.95,45.85,45.93,29400.0,19.2256,19.2675,19.2256,19.2591,29400.0
2005-08-04 15:30:00,45.93,45.94,45.84,45.85,42300.0,19.2591,19.2633,19.2214,19.2256,42300.0
2005-08-05 09:30:00,45.7,45.71,45.15,45.24,63000.0,19.1627,19.1668,18.932,18.9698,63000.0
2005-08-05 10:00:00,45.16,45.41,45.16,45.29,27100.0,18.9362,19.0411,18.9362,18.9907,27100.0
2005-08-05 10:30:00,45.28,45.3,45.19,45.29,53300.0,18.9865,18.9949,18.9488,18.9907,53300.0
2005-08-05 11:00:00,45.29,45.41,45.28,45.3,66300.0,18.9907,19.0411,18.9865,18.9949,66300.0
2005-08-05 11:30:00,45.28,45.28,45.06,45.1,51100.0,18.9865,18.9865,18.8943,18.9111,51100.0
2005-08-05 12:00:00,45.1,45.14,44.91,45.13,31900.0,18.9111,18.9278,18.8314,18.9236,31900.0
2005-08-05 12:30:00,45.13,45.2,45.1,45.15,17800.0,18.9236,18.953,18.9111,18.932,17800.0
2005-08-05 13:00:00,45.17,45.3,45.15,45.17,24500.0,18.9404,18.9949,18.932,18.9404,24500.0
2005-08-05 13:30:00,45.17,45.26,45.07,45.25,16600.0,18.9404,18.9782,18.8985,18.974,16600.0
2005-08-05 14:00:00,45.25,45.25,45.06,45.07,14600.0,18.974,18.974,18.8943,18.8985,14600.0
2005-08-05 14:30:00,45.06,45.2,45.06,45.12,35600.0,18.8943,18.953,18.8943,18.9195,35600.0
2005-08-05 15:00:00,45.09,45.12,44.96,45.02,28500.0,18.9069,18.9195,18.8524,18.8775,28500.0
2005-08-05 15:30:00,45.02,45.27,45.02,45.18,41000.0,18.8775,18.9823,18.8775,18.9446,41000.0
2005-08-08 09:30:00,45.35,45.35,45.12,45.21,33500.0,19.0159,19.0159,18.9195,18.9572,33500.0
2005-08-08 10:00:00,45.2,45.27,44.93,44.93,15800.0,18.953,18.9823,18.8398,18.8398,15800.0
2005-08-08 10:30:00,44.89,44.9,44.77,44.79,18900.0,18.823,18.8272,18.7727,18.7811,18900.0
2005-08-08 11:00:00,44.77,44.78,44.66,44.78,17500.0,18.7727,18.7769,18.7266,18.7769,17500.0
2005-08-08 11:30:00,44.79,44.95,44.79,44.84,15600.0,18.7811,18.8482,18.7811,18.802,15600.0
2005-08-08 12:00:00,44.84,44.92,44.72,44.73,16200.0,18.802,18.8356,18.7517,18.7559,16200.0
2005-08-08 12:30:00,44.72,44.84,44.7,44.76,17800.0,18.7517,18.802,18.7433,18.7685,17800.0
2005-08-08 13:00:00,44.76,44.76,44.65,44.67,8100.0,18.7685,18.7685,18.7224,18.7308,8100.0
2005-08-08 13:30:00,44.66,44.69,44.51,44.52,11000.0,18.7266,18.7391,18.6637,18.6679,11000.0
2005-08-08 14:00:00,44.52,44.54,44.31,44.33,17700.0,18.6679,18.6763,18.5798,18.5882,17700.0
2005-08-08 14:30:00,44.32,44.34,44.23,44.26,16000.0,18.584,18.5924,18.5463,18.5588,16000.0
2005-08-08 15:00:00,44.25,44.49,44.24,44.48,28300.0,18.5546,18.6553,18.5505,18.6511,28300.0
2005-08-08 15:30:00,44.48,44.56,44.32,44.35,62200.0,18.6511,18.6846,18.584,18.5966,62200.0
2005-08-09 09:30:00,44.4,44.8,44.38,44.57,44000.0,18.6175,18.7853,18.6092,18.6888,44000.0
2005-08-09 10:00:00,44.53,44.55,44.45,44.45,22100.0,18.6721,18.6804,18.6385,18.6385,22100.0
2005-08-09 10:30:00,44.47,44.6,44.44,44.54,27600.0,18.6469,18.7014,18.6343,18.6763,27600.0
2005-08-09 11:00:00,44.55,44.55,44.41,44.5,17900.0,18.6804,18.6804,18.6217,18.6595,17900.0
2005-08-09 11:30:00,44.49,44.58,44.49,44.57,21300.0,18.6553,18.693,18.6553,18.6888,21300.0
2005-08-09 12:00:00,44.57,44.57,44.52,44.53,7900.0,18.6888,18.6888,18.6679,18.6721,7900.0
2005-08-09 12:30:00,44.54,44.54,44.49,44.53,8200.0,18.6763,18.6763,18.6553,18.6721,8200.0
2005-08-09 13:00:00,44.53,44.53,44.45,44.45,4400.0,18.6721,18.6721,18.6385,18.6385,4400.0
2005-08-09 13:30:00,44.45,44.47,44.39,44.42,11200.0,18.6385,18.6469,18.6134,18.6259,11200.0
2005-08-09 14:00:00,44.42,44.45,44.3,44.44,21700.0,18.6259,18.6385,18.5756,18.6343,21700.0
2005-08-09 14:30:00,44.44,44.53,44.43,44.44,23500.0,18.6343,18.6721,18.6301,18.6343,23500.0
2005-08-09 15:00:00,44.44,44.45,44.35,44.39,17000.0,18.6343,18.6385,18.5966,18.6134,17000.0
2005-08-09 15:30:00,44.39,44.45,44.37,44.44,61600.0,18.6134,18.6385,18.605,18.6343,61600.0
2005-08-10 09:30:00,44.52,45.11,44.52,45.08,51100.0,18.6679,18.9153,18.6679,18.9027,51100.0
2005-08-10 10:00:00,45.08,45.08,44.88,44.94,36300.0,18.9027,18.9027,18.8188,18.844,36300.0
2005-08-10 10:30:00,44.94,45.0,44.9,44.93,42300.0,18.844,18.8691,18.8272,18.8398,42300.0
2005-08-10 11:00:00,44.92,44.93,44.83,44.85,36700.0,18.8356,18.8398,18.7979,18.8062,36700.0
2005-08-10 11:30:00,44.85,44.97,44.85,44.95,37900.0,18.8062,18.8566,18.8062,18.8482,37900.0
2005-08-10 12:00:00,44.95,44.95,44.93,44.93,12200.0,18.8482,18.8482,18.8398,18.8398,12200.0
2005-08-10 12:30:00,44.93,44.94,44.68,44.8,49400.0,18.8398,18.844,18.735,18.7853,49400.0
2005-08-10 13:00:00,44.8,44.8,44.66,44.69,16300.0,18.7853,18.7853,18.7266,18.7391,16300.0
2005-08-10 13:30:00,44.68,44.74,44.53,44.55,32800.0,18.735,18.7601,18.6721,18.6804,32800.0
2005-08-10 14:00:00,44.54,44.55,44.34,44.34,47800.0,18.6763,18.6804,18.5924,18.5924,47800.0
2005-08-10 14:30:00,44.34,44.37,44.33,44.34,31400.0,18.5924,18.605,18.5882,18.5924,31400.0
2005-08-10 15:00:00,44.33,44.36,44.22,44.34,70500.0,18.5882,18.6008,18.5421,18.5924,70500.0
2005-08-10 15:30:00,44.34,44.58,44.32,44.45,123800.0,18.5924,18.693,18.584,18.6385,123800.0
2005-08-11 09:30:00,44.53,44.6,44.33,44.45,28800.0,18.6721,18.7014,18.5882,18.6385,28800.0
2005-08-11 10:00:00,44.45,44.89,44.45,44.75,78200.0,18.6385,18.823,18.6385,18.7643,78200.0
2005-08-11 10:30:00,44.74,44.9,44.74,44.86,54200.0,18.7601,18.8272,18.7601,18.8104,54200.0
2005-08-11 11:00:00,44.87,44.87,44.68,44.78,27100.0,18.8146,18.8146,18.735,18.7769,27100.0
2005-08-11 11:30:00,44.78,44.79,44.6,44.61,19500.0,18.7769,18.7811,18.7014,18.7056,19500.0
2005-08-11 12:00:00,44.6,44.6,44.42,44.47,16300.0,18.7014,18.7014,18.6259,18.6469,16300.0
2005-08-11 12:30:00,44.46,44.5,44.45,44.48,8600.0,18.6427,18.6595,18.6385,18.6511,8600.0
2005-08-11 13:00:00,44.49,44.56,44.48,44.54,8500.0,18.6553,18.6846,18.6511,18.6763,8500.0
2005-08-11 13:30:00,44.57,44.59,44.5,44.52,6700.0,18.6888,18.6972,18.6595,18.6679,6700.0
2005-08-11 14:00:00,44.53,44.55,44.4,44.42,16800.0,18.6721,18.6804,18.6175,18.6259,16800.0
2005-08-11 14:30:00,44.42,44.57,44.42,44.52,20800.0,18.6259,18.6888,18.6259,18.6679,20800.0
2005-08-11 15:00:00,44.51,44.67,44.44,44.59,42800.0,18.6637,18.7308,18.6343,18.6972,42800.0
2005-08-11 15:30:00,44.63,44.69,44.55,44.64,29300.0,18.714,18.7391,18.6804,18.7182,29300.0
2005-08-12 09:30:00,44.57,44.75,44.41,44.47,16500.0,18.6888,18.7643,18.6217,18.6469,16500.0
2005-08-12 10:00:00,44.51,44.51,44.41,44.47,11800.0,18.6637,18.6637,18.6217,18.6469,11800.0
2005-08-12 10:30:00,44.46,44.48,44.41,44.44,7900.0,18.6427,18.6511,18.6217,18.6343,7900.0
2005-08-12 11:00:00,44.44,44.53,44.44,44.46,8200.0,18.6343,18.6721,18.6343,18.6427,8200.0
2005-08-12 11:30:00,44.45,44.48,44.29,44.29,7200.0,18.6385,18.6511,18.5714,18.5714,7200.0
2005-08-12 12:00:00,44.29,44.3,44.22,44.25,9600.0,18.5714,18.5756,18.5421,18.5546,9600.0
2005-08-12 12:30:00,44.25,44.27,44.18,44.21,10900.0,18.5546,18.563,18.5253,18.5379,10900.0
2005-08-12 13:00:00,44.22,44.33,44.18,44.3,9000.0,18.5421,18.5882,18.5253,18.5756,9000.0
2005-08-12 13:30:00,44.32,44.33,44.24,44.29,14800.0,18.584,18.5882,18.5505,18.5714,14800.0
2005-08-12 14:00:00,44.3,44.51,44.3,44.51,13900.0,18.5756,18.6637,18.5756,18.6637,13900.0
2005-08-12 14:30:00,44.5,44.53,44.48,44.48,5900.0,18.6595,18.6721,18.6511,18.6511,5900.0
2005-08-12 15:00:00,44.48,44.64,44.46,44.63,13500.0,18.6511,18.7182,18.6427,18.714,13500.0
2005-08-12 15:30:00,44.63,44.7,44.46,44.48,21800.0,18.714,18.7433,18.6427,18.6511,21800.0
2005-08-15 09:30:00,44.56,44.66,44.49,44.61,19900.0,18.6846,18.7266,18.6553,18.7056,19900.0
2005-08-15 10:00:00,44.58,44.59,44.43,44.46,14800.0,18.693,18.6972,18.6301,18.6427,14800.0
2005-08-15 10:30:00,44.45,44.54,44.45,44.53,6800.0,18.6385,18.6763,18.6385,18.6721,6800.0
2005-08-15 11:00:00,44.53,44.58,44.49,44.49,8700.0,18.6721,18.693,18.6553,18.6553,8700.0
2005-08-15 11:30:00,44.49,44.49,44.4,44.42,8400.0,18.6553,18.6553,18.6175,18.6259,8400.0
2005-08-15 12:00:00,44.42,44.55,44.42,44.55,12400.0,18.6259,18.6804,18.6259,18.6804,12400.0
2005-08-15 12:30:00,44.55,44.58,44.54,44.58,5100.0,18.6804,18.693,18.6763,18.693,5100.0
2005-08-15 13:00:00,44.58,44.69,44.58,44.69,8800.0,18.693,18.7391,18.693,18.7391,8800.0
2005-08-15 13:30:00,44.69,44.72,44.68,44.69,5900.0,18.7391,18.7517,18.735,18.7391,5900.0
2005-08-15 14:00:00,44.68,44.69,44.6,44.65,9300.0,18.735,18.7391,18.7014,18.7224,9300.0
2005-08-15 14:30:00,44.65,44.68,44.56,44.61,8300.0,18.7224,18.735,18.6846,18.7056,8300.0
2005-08-15 15:00:00,44.62,44.62,44.54,44.6,8200.0,18.7098,18.7098,18.6763,18.7014,8200.0
2005-08-15 15:30:00,44.61,44.7,44.58,44.66,14400.0,18.7056,18.7433,18.693,18.7266,14400.0
2005-08-16 09:30:00,44.5,44.64,44.39,44.49,36400.0,18.6595,18.7182,18.6134,18.6553,36400.0
2005-08-16 10:00:00,44.5,44.67,44.45,44.45,33300.0,18.6595,18.7308,18.6385,18.6385,33300.0
2005-08-16 10:30:00,44.5,44.57,44.3,44.3,17100.0,18.6595,18.6888,18.5756,18.5756,17100.0
2005-08-16 11:00:00,44.31,44.36,44.26,44.3,6400.0,18.5798,18.6008,18.5588,18.5756,6400.0
2005-08-16 11:30:00,44.3,44.31,44.17,44.17,10500.0,18.5756,18.5798,18.5211,18.5211,10500.0
2005-08-16 12:00:00,44.16,44.16,44.05,44.06,11000.0,18.5169,18.5169,18.4708,18.475,11000.0
2005-08-16 12:30:00,44.08,44.16,44.08,44.13,12400.0,18.4834,18.5169,18.4834,18.5043,12400.0
2005-08-16 13:00:00,44.13,44.21,44.12,44.12,15300.0,18.5043,18.5379,18.5001,18.5001,15300.0
2005-08-16 13:30:00,44.14,44.22,44.13,44.2,11900.0,18.5085,18.5421,18.5043,18.5337,11900.0
2005-08-16 14:00:00,44.19,44.22,44.1,44.16,10800.0,18.5295,18.5421,18.4918,18.5169,10800.0
2005-08-16 14:30:00,44.16,44.25,44.16,44.25,14800.0,18.5169,18.5546,18.5169,18.5546,14800.0
2005-08-16 15:00:00,44.25,44.27,44.04,44.08,18500.0,18.5546,18.563,18.4666,18.4834,18500.0
2005-08-16 15:30:00,44.1,44.14,43.94,43.94,47700.0,18.4918,18.5085,18.4247,18.4247,47700.0
2005-08-17 09:30:00,43.94,43.95,43.38,43.46,50000.0,18.4247,18.4289,18.1898,18.2234,50000.0
2005-08-17 10:00:00,43.45,43.47,43.22,43.43,29400.0,18.2192,18.2276,18.1228,18.2108,29400.0
2005-08-17 10:30:00,43.41,43.65,43.28,43.51,34800.0,18.2024,18.3031,18.1479,18.2444,34800.0
2005-08-17 11:00:00,43.51,43.85,43.5,43.68,40900.0,18.2444,18.3869,18.2402,18.3156,40900.0
2005-08-17 11:30:00,43.67,43.82,43.58,43.82,15000.0,18.3114,18.3743,18.2737,18.3743,15000.0
2005-08-17 12:00:00,43.85,43.86,43.68,43.8,10700.0,18.3869,18.3911,18.3156,18.366,10700.0
2005-08-17 12:30:00,43.8,43.88,43.8,43.81,8500.0,18.366,18.3995,18.366,18.3702,8500.0
2005-08-17 13:00:00,43.82,43.92,43.8,43.91,14100.0,18.3743,18.4163,18.366,18.4121,14100.0
2005-08-17 13:30:00,43.89,43.9,43.85,43.86,4100.0,18.4037,18.4079,18.3869,18.3911,4100.0
2005-08-17 14:00:00,43.86,43.88,43.81,43.85,14700.0,18.3911,18.3995,18.3702,18.3869,14700.0
2005-08-17 14:30:00,43.85,43.85,43.72,43.72,10200.0,18.3869,18.3869,18.3324,18.3324,10200.0
2005-08-17 15:00:00,43.76,43.87,43.72,43.81,16900.0,18.3492,18.3953,18.3324,18.3702,16900.0
2005-08-17 15:30:00,43.81,43.81,43.72,43.72,17800.0,18.3702,18.3702,18.3324,18.3324,17800.0
2005-08-18 09:30:00,43.97,44.0,43.78,43.98,74800.0,18.4372,18.4498,18.3576,18.4414,74800.0
2005-08-18 10:00:00,43.98,44.2,43.89,44.2,47200.0,18.4414,18.5337,18.4037,18.5337,47200.0
2005-08-18 10:30:00,44.2,44.23,44.14,44.16,59900.0,18.5337,18.5463,18.5085,18.5169,59900.0
2005-08-18 11:00:00,44.16,44.2,44.09,44.2,32000.0,18.5169,18.5337,18.4876,18.5337,32000.0
2005-08-18 11:30:00,44.19,44.2,44.12,44.19,25700.0,18.5295,18.5337,18.5001,18.5295,25700.0
2005-08-18 12:00:00,44.19,44.38,44.18,44.38,47900.0,18.5295,18.6092,18.5253,18.6092,47900.0
2005-08-18 12:30:00,44.4,44.55,44.38,44.49,44700.0,18.6175,18.6804,18.6092,18.6553,44700.0
2005-08-18 13:00:00,44.49,44.52,44.46,44.49,73400.0,18.6553,18.6679,18.6427,18.6553,73400.0
2005-08-18 13:30:00,44.5,44.56,44.45,44.5,61500.0,18.6595,18.6846,18.6385,18.6595,61500.0
2005-08-18 14:00:00,44.5,44.54,44.4,44.4,46600.0,18.6595,18.6763,18.6175,18.6175,46600.0
2005-08-18 14:30:00,44.4,44.52,44.4,44.47,37100.0,18.6175,18.6679,18.6175,18.6469,37100.0
2005-08-18 15:00:00,44.46,44.47,44.41,44.43,48400.0,18.6427,18.6469,18.6217,18.6301,48400.0
2005-08-18 15:30:00,44.43,44.49,44.42,44.43,99900.0,18.6301,18.6553,18.6259,18.6301,99900.0
2005-08-19 09:30:00,44.58,44.65,44.5,44.62,49500.0,18.693,18.7224,18.6595,18.7098,49500.0
2005-08-19 10:00:00,44.62,44.71,44.57,44.69,23400.0,18.7098,18.7475,18.6888,18.7391,23400.0
2005-08-19 10:30:00,44.68,44.69,44.5,44.52,20000.0,18.735,18.7391,18.6595,18.6679,20000.0
2005-08-19 11:00:00,44.51,44.52,44.46,44.49,13900.0,18.6637,18.6679,18.6427,18.6553,13900.0
2005-08-19 11:30:00,44.49,44.55,44.46,44.52,13900.0,18.6553,18.6804,18.6427,18.6679,13900.0
2005-08-19 12:00:00,44.51,44.51,44.45,44.48,8800.0,18.6637,18.6637,18.6385,18.6511,8800.0
2005-08-19 12:30:00,44.47,44.5,44.43,44.48,10500.0,18.6469,18.6595,18.6301,18.6511,10500.0
2005-08-19 13:00:00,44.49,44.49,44.4,44.44,16500.0,18.6553,18.6553,18.6175,18.6343,16500.0
2005-08-19 13:30:00,44.42,44.48,44.42,44.44,14900.0,18.6259,18.6511,18.6259,18.6343,14900.0
2005-08-19 14:00:00,44.43,44.5,44.43,44.46,11700.0,18.6301,18.6595,18.6301,18.6427,11700.0
2005-08-19 14:30:00,44.47,44.51,44.43,44.47,13800.0,18.6469,18.6637,18.6301,18.6469,13800.0
2005-08-19 15:00:00,44.48,44.54,44.45,44.54,17300.0,18.6511,18.6763,18.6385,18.6763,17300.0
2005-08-19 15:30:00,44.52,44.56,44.48,44.54,20900.0,18.6679,18.6846,18.6511,18.6763,20900.0
2005-08-22 09:30:00,44.52,44.73,44.52,44.69,47300.0,18.6679,18.7559,18.6679,18.7391,47300.0
2005-08-22 10:00:00,44.69,44.97,44.69,44.73,19400.0,18.7391,18.8566,18.7391,18.7559,19400.0
2005-08-22 10:30:00,44.73,44.82,44.72,44.78,11500.0,18.7559,18.7937,18.7517,18.7769,11500.0
2005-08-22 11:00:00,44.78,44.85,44.75,44.85,8900.0,18.7769,18.8062,18.7643,18.8062,8900.0
2005-08-22 11:30:00,44.84,44.92,44.82,44.88,12200.0,18.802,18.8356,18.7937,18.8188,12200.0
2005-08-22 12:00:00,44.87,44.87,44.76,44.79,12200.0,18.8146,18.8146,18.7685,18.7811,12200.0
2005-08-22 12:30:00,44.78,44.9,44.6,44.66,19600.0,18.7769,18.8272,18.7014,18.7266,19600.0
2005-08-22 13:00:00,44.67,44.71,44.55,44.7,12300.0,18.7308,18.7475,18.6804,18.7433,12300.0
2005-08-22 13:30:00,44.67,44.68,44.56,44.6,27100.0,18.7308,18.735,18.6846,18.7014,27100.0
2005-08-22 14:00:00,44.6,44.78,44.58,44.71,27200.0,18.7014,18.7769,18.693,18.7475,27200.0
2005-08-22 14:30:00,44.71,44.79,44.7,44.72,17500.0,18.7475,18.7811,18.7433,18.7517,17500.0
2005-08-22 15:00:00,44.72,44.79,44.7,44.74,13400.0,18.7517,18.7811,18.7433,18.7601,13400.0
2005-08-22 15:30:00,44.75,44.81,44.75,44.8,20300.0,18.7643,18.7895,18.7643,18.7853,20300.0
2005-08-23 09:30:00,44.8,45.0,44.78,44.8,27300.0,18.7853,18.8691,18.7769,18.7853,27300.0
2005-08-23 10:00:00,44.8,44.97,44.75,44.9,16400.0,18.7853,18.8566,18.7643,18.8272,16400.0
2005-08-23 10:30:00,44.89,45.01,44.89,45.01,17000.0,18.823,18.8733,18.823,18.8733,17000.0
2005-08-23 11:00:00,45.01,45.01,44.91,44.93,12400.0,18.8733,18.8733,18.8314,18.8398,12400.0
2005-08-23 11:30:00,44.93,44.98,44.9,44.92,11200.0,18.8398,18.8607,18.8272,18.8356,11200.0
2005-08-23 12:00:00,44.92,44.97,44.84,44.89,18400.0,18.8356,18.8566,18.802,18.823,18400.0
2005-08-23 12:30:00,44.9,44.99,44.9,44.96,14000.0,18.8272,18.8649,18.8272,18.8524,14000.0
2005-08-23 13:00:00,44.98,45.02,44.93,44.97,13900.0,18.8607,18.8775,18.8398,18.8566,13900.0
2005-08-23 13:30:00,44.97,45.12,44.97,45.12,19400.0,18.8566,18.9195,18.8566,18.9195,19400.0
2005-08-23 14:00:00,45.11,45.25,45.11,45.24,18200.0,18.9153,18.974,18.9153,18.9698,18200.0
2005-08-23 14:30:00,45.24,45.24,45.18,45.19,20700.0,18.9698,18.9698,18.9446,18.9488,20700.0
2005-08-23 15:00:00,45.19,45.19,45.11,45.18,29200.0,18.9488,18.9488,18.9153,18.9446,29200.0
2005-08-23 15:30:00,45.17,45.23,45.11,45.2,47200.0,18.9404,18.9656,18.9153,18.953,47200.0
2005-08-24 09:30:00,45.18,45.19,44.91,45.08,84300.0,18.9446,18.9488,18.8314,18.9027,84300.0
2005-08-24 10:00:00,45.08,45.24,45.0,45.07,62900.0,18.9027,18.9698,18.8691,18.8985,62900.0
2005-08-24 10:30:00,45.08,45.23,45.07,45.1,54300.0,18.9027,18.9656,18.8985,18.9111,54300.0
2005-08-24 11:00:00,45.09,45.1,44.93,44.98,32600.0,18.9069,18.9111,18.8398,18.8607,32600.0
2005-08-24 11:30:00,44.96,44.99,44.92,44.99,20200.0,18.8524,18.8649,18.8356,18.8649,20200.0
2005-08-24 12:00:00,44.96,45.07,44.9,45.05,29400.0,18.8524,18.8985,18.8272,18.8901,29400.0
2005-08-24 12:30:00,45.05,45.06,45.01,45.01,12400.0,18.8901,18.8943,18.8733,18.8733,12400.0
2005-08-24 13:00:00,45.03,45.03,44.93,44.96,14800.0,18.8817,18.8817,18.8398,18.8524,14800.0
2005-08-24 13:30:00,44.96,44.99,44.93,44.98,13200.0,18.8524,18.8649,18.8398,18.8607,13200.0
2005-08-24 14:00:00,44.97,45.03,44.95,44.98,19900.0,18.8566,18.8817,18.8482,18.8607,19900.0
2005-08-24 14:30:00,44.98,45.01,44.94,44.96,17100.0,18.8607,18.8733,18.844,18.8524,17100.0
2005-08-24 15:00:00,44.96,44.96,44.72,44.82,28400.0,18.8524,18.8524,18.7517,18.7937,28400.0
2005-08-24 15:30:00,44.82,44.87,44.72,44.79,47500.0,18.7937,18.8146,18.7517,18.7811,47500.0
2005-08-25 09:30:00,44.73,44.97,44.73,44.79,18400.0,18.7559,18.8566,18.7559,18.7811,18400.0
2005-08-25 10:00:00,44.84,44.97,44.82,44.95,8000.0,18.802,18.8566,18.7937,18.8482,8000.0
2005-08-25 10:30:00,44.95,45.1,44.94,45.1,18800.0,18.8482,18.9111,18.844,18.9111,18800.0
2005-08-25 11:00:00,45.1,45.15,45.07,45.11,13200.0,18.9111,18.932,18.8985,18.9153,13200.0
2005-08-25 11:30:00,45.1,45.22,45.08,45.19,6900.0,18.9111,18.9614,18.9027,18.9488,6900.0
2005-08-25 12:00:00,45.22,45.22,45.09,45.09,11700.0,18.9614,18.9614,18.9069,18.9069,11700.0
2005-08-25 12:30:00,45.1,45.1,45.05,45.07,6700.0,18.9111,18.9111,18.8901,18.8985,6700.0
2005-08-25 13:00:00,45.08,45.08,44.96,45.04,8800.0,18.9027,18.9027,18.8524,18.8859,8800.0
2005-08-25 13:30:00,45.02,45.04,44.95,44.95,10700.0,18.8775,18.8859,18.8482,18.8482,10700.0
2005-08-25 14:00:00,44.95,45.03,44.94,45.03,22500.0,18.8482,18.8817,18.844,18.8817,22500.0
2005-08-25 14:30:00,45.06,45.06,45.0,45.06,8900.0,18.8943,18.8943,18.8691,18.8943,8900.0
2005-08-25 15:00:00,45.09,45.1,44.99,44.99,7600.0,18.9069,18.9111,18.8649,18.8649,7600.0
2005-08-25 15:30:00,44.99,45.09,44.97,45.09,25600.0,18.8649,18.9069,18.8566,18.9069,25600.0
2005-08-26 09:30:00,45.0,45.12,44.91,45.02,29400.0,18.8691,18.9195,18.8314,18.8775,29400.0
2005-08-26 10:00:00,45.06,45.06,44.91,45.02,52400.0,18.8943,18.8943,18.8314,18.8775,52400.0
2005-08-26 10:30:00,45.0,45.08,45.0,45.08,14900.0,18.8691,18.9027,18.8691,18.9027,14900.0
2005-08-26 11:00:00,45.09,45.09,45.02,45.05,9500.0,18.9069,18.9069,18.8775,18.8901,9500.0
2005-08-26 11:30:00,45.06,45.06,44.91,44.97,17500.0,18.8943,18.8943,18.8314,18.8566,17500.0
2005-08-26 12:00:00,44.96,44.96,44.85,44.94,16100.0,18.8524,18.8524,18.8062,18.844,16100.0
2005-08-26 12:30:00,44.94,44.94,44.85,44.92,18700.0,18.844,18.844,18.8062,18.8356,18700.0
2005-08-26 13:00:00,44.92,44.95,44.85,44.94,16900.0,18.8356,18.8482,18.8062,18.844,16900.0
2005-08-26 13:30:00,44.94,45.04,44.91,45.0,9900.0,18.844,18.8859,18.8314,18.8691,9900.0
2005-08-26 14:00:00,44.99,45.12,44.92,45.06,22600.0,18.8649,18.9195,18.8356,18.8943,22600.0
2005-08-26 14:30:00,45.08,45.09,44.92,44.97,13800.0,18.9027,18.9069,18.8356,18.8566,13800.0
2005-08-26 15:00:00,44.97,44.98,44.91,44.92,23400.0,18.8566,18.8607,18.8314,18.8356,23400.0
2005-08-26 15:30:00,44.91,44.95,44.85,44.89,29400.0,18.8314,18.8482,18.8062,18.823,29400.0
2005-08-29 09:30:00,44.55,44.61,44.47,44.55,36800.0,18.6804,18.7056,18.6469,18.6804,36800.0
2005-08-29 10:00:00,44.58,44.85,44.49,44.84,28700.0,18.693,18.8062,18.6553,18.802,28700.0
2005-08-29 10:30:00,44.83,44.84,44.7,44.72,13600.0,18.7979,18.802,18.7433,18.7517,13600.0
2005-08-29 11:00:00,44.73,44.76,44.65,44.66,22400.0,18.7559,18.7685,18.7224,18.7266,22400.0
2005-08-29 11:30:00,44.66,44.66,44.59,44.64,17700.0,18.7266,18.7266,18.6972,18.7182,17700.0
2005-08-29 12:00:00,44.63,44.63,44.56,44.57,12200.0,18.714,18.714,18.6846,18.6888,12200.0
2005-08-29 12:30:00,44.56,44.57,44.5,44.51,9600.0,18.6846,18.6888,18.6595,18.6637,9600.0
2005-08-29 13:00:00,44.54,44.69,44.54,44.64,14900.0,18.6763,18.7391,18.6763,18.7182,14900.0
2005-08-29 13:30:00,44.63,44.71,44.62,44.63,18400.0,18.714,18.7475,18.7098,18.714,18400.0
2005-08-29 14:00:00,44.63,44.63,44.5,44.56,23500.0,18.714,18.714,18.6595,18.6846,23500.0
2005-08-29 14:30:00,44.55,44.65,44.53,44.62,17300.0,18.6804,18.7224,18.6721,18.7098,17300.0
2005-08-29 15:00:00,44.62,44.68,44.59,44.64,19800.0,18.7098,18.735,18.6972,18.7182,19800.0
2005-08-29 15:30:00,44.63,44.66,44.61,44.63,57700.0,18.714,18.7266,18.7056,18.714,57700.0
2005-08-30 09:30:00,44.55,44.55,44.2,44.34,50300.0,18.6804,18.6804,18.5337,18.5924,50300.0
2005-08-30 10:00:00,44.38,44.45,44.25,44.37,25600.0,18.6092,18.6385,18.5546,18.605,25600.0
2005-08-30 10:30:00,44.38,44.38,44.24,44.27,28100.0,18.6092,18.6092,18.5505,18.563,28100.0
2005-08-30 11:00:00,44.29,44.33,44.05,44.13,39500.0,18.5714,18.5882,18.4708,18.5043,39500.0
2005-08-30 11:30:00,44.13,44.13,43.98,43.98,39600.0,18.5043,18.5043,18.4414,18.4414,39600.0
2005-08-30 12:00:00,43.97,44.16,43.97,44.12,22800.0,18.4372,18.5169,18.4372,18.5001,22800.0
2005-08-30 12:30:00,44.11,44.25,44.08,44.19,11600.0,18.4959,18.5546,18.4834,18.5295,11600.0
2005-08-30 13:00:00,44.16,44.17,44.08,44.11,13200.0,18.5169,18.5211,18.4834,18.4959,13200.0
2005-08-30 13:30:00,44.11,44.21,44.09,44.1,13100.0,18.4959,18.5379,18.4876,18.4918,13100.0
2005-08-30 14:00:00,44.14,44.14,43.9,43.98,36400.0,18.5085,18.5085,18.4079,18.4414,36400.0
2005-08-30 14:30:00,43.96,44.05,43.9,43.96,46200.0,18.433,18.4708,18.4079,18.433,46200.0
2005-08-30 15:00:00,43.95,44.1,43.9,44.08,38700.0,18.4289,18.4918,18.4079,18.4834,38700.0
2005-08-30 15:30:00,44.08,44.31,44.05,44.25,48000.0,18.4834,18.5798,18.4708,18.5546,48000.0
2005-08-31 09:30:00,44.35,44.4,44.18,44.18,54100.0,18.5966,18.6175,18.5253,18.5253,54100.0
2005-08-31 10:00:00,44.18,44.3,44.14,44.3,81200.0,18.5253,18.5756,18.5085,18.5756,81200.0
2005-08-31 10:30:00,44.3,44.37,44.28,44.34,73400.0,18.5756,18.605,18.5672,18.5924,73400.0
2005-08-31 11:00:00,44.34,44.48,44.34,44.43,40200.0,18.5924,18.6511,18.5924,18.6301,40200.0
2005-08-31 11:30:00,44.42,44.48,44.36,44.36,81500.0,18.6259,18.6511,18.6008,18.6008,81500.0
2005-08-31 12:00:00,44.36,44.44,44.32,44.34,29700.0,18.6008,18.6343,18.584,18.5924,29700.0
2005-08-31 12:30:00,44.33,44.52,44.3,44.47,66300.0,18.5882,18.6679,18.5756,18.6469,66300.0
2005-08-31 13:00:00,44.48,44.6,44.46,44.55,35400.0,18.6511,18.7014,18.6427,18.6804,35400.0
2005-08-31 13:30:00,44.57,44.67,44.5,44.62,49600.0,18.6888,18.7308,18.6595,18.7098,49600.0
2005-08-31 14:00:00,44.62,44.76,44.56,44.76,29400.0,18.7098,18.7685,18.6846,18.7685,29400.0
2005-08-31 14:30:00,44.77,44.77,44.68,44.73,85900.0,18.7727,18.7727,18.735,18.7559,85900.0
2005-08-31 15:00:00,44.73,44.75,44.72,44.74,65800.0,18.7559,18.7643,18.7517,18.7601,65800.0
2005-08-31 15:30:00,44.73,44.96,44.73,44.92,72500.0,18.7559,18.8524,18.7559,18.8356,72500.0
2005-09-01 09:30:00,44.98,45.06,44.7,44.85,36200.0,18.8607,18.8943,18.7433,18.8062,36200.0
2005-09-01 10:00:00,44.84,44.84,44.6,44.61,35900.0,18.802,18.802,18.7014,18.7056,35900.0
2005-09-01 10:30:00,44.61,44.82,44.5,44.82,68000.0,18.7056,18.7937,18.6595,18.7937,68000.0
2005-09-01 11:00:00,44.82,44.93,44.79,44.91,76700.0,18.7937,18.8398,18.7811,18.8314,76700.0
2005-09-01 11:30:00,44.92,45.12,44.91,45.07,77000.0,18.8356,18.9195,18.8314,18.8985,77000.0
2005-09-01 12:00:00,45.07,45.1,45.02,45.1,24600.0,18.8985,18.9111,18.8775,18.9111,24600.0
2005-09-01 12:30:00,45.1,45.14,45.06,45.07,11500.0,18.9111,18.9278,18.8943,18.8985,11500.0
2005-09-01 13:00:00,45.09,45.1,45.07,45.1,22100.0,18.9069,18.9111,18.8985,18.9111,22100.0
2005-09-01 13:30:00,45.11,45.11,45.04,45.06,17300.0,18.9153,18.9153,18.8859,18.8943,17300.0
2005-09-01 14:00:00,45.07,45.15,45.0,45.12,20200.0,18.8985,18.932,18.8691,18.9195,20200.0
2005-09-01 14:30:00,45.11,45.22,45.08,45.19,26000.0,18.9153,18.9614,18.9027,18.9488,26000.0
2005-09-01 15:00:00,45.19,45.26,45.16,45.25,33900.0,18.9488,18.9782,18.9362,18.974,33900.0
2005-09-01 15:30:00,45.25,45.33,45.21,45.27,89500.0,18.974,19.0075,18.9572,18.9823,89500.0
2005-09-02 09:30:00,45.33,45.4,45.13,45.35,33900.0,19.0075,19.0369,18.9236,19.0159,33900.0
2005-09-02 10:00:00,45.34,45.39,45.25,45.29,34300.0,19.0117,19.0327,18.974,18.9907,34300.0
2005-09-02 10:30:00,45.26,45.32,45.2,45.28,18100.0,18.9782,19.0033,18.953,18.9865,18100.0
2005-09-02 11:00:00,45.29,45.3,45.25,45.25,11700.0,18.9907,18.9949,18.974,18.974,11700.0
2005-09-02 11:30:00,45.26,45.26,45.16,45.17,9700.0,18.9782,18.9782,18.9362,18.9404,9700.0
2005-09-02 12:00:00,45.19,45.27,45.17,45.21,12400.0,18.9488,18.9823,18.9404,18.9572,12400.0
2005-09-02 12:30:00,45.19,45.3,45.17,45.25,17400.0,18.9488,18.9949,18.9404,18.974,17400.0
2005-09-02 13:00:00,45.25,45.37,45.25,45.36,14900.0,18.974,19.0243,18.974,19.0201,14900.0
2005-09-02 13:30:00,45.35,45.38,45.28,45.35,60500.0,19.0159,19.0285,18.9865,19.0159,60500.0
2005-09-02 14:00:00,45.36,45.4,45.34,45.34,15800.0,19.0201,19.0369,19.0117,19.0117,15800.0
2005-09-02 14:30:00,45.35,45.35,45.3,45.31,18600.0,19.0159,19.0159,18.9949,18.9991,18600.0
2005-09-02 15:00:00,45.32,45.4,45.32,45.39,60400.0,19.0033,19.0369,19.0033,19.0327,60400.0
2005-09-02 15:30:00,45.39,45.44,45.3,45.35,24600.0,19.0327,19.0536,18.9949,19.0159,24600.0
2005-09-06 09:30:00,45.47,45.86,45.45,45.86,51500.0,19.0662,19.2297,19.0578,19.2297,51500.0
2005-09-06 10:00:00,45.86,46.04,45.85,45.95,72000.0,19.2297,19.3052,19.2256,19.2675,72000.0
2005-09-06 10:30:00,45.96,46.06,45.78,45.81,19300.0,19.2717,19.3136,19.1962,19.2088,19300.0
2005-09-06 11:00:00,45.78,45.98,45.78,45.97,17800.0,19.1962,19.2801,19.1962,19.2759,17800.0
2005-09-06 11:30:00,45.98,45.99,45.88,45.89,10800.0,19.2801,19.2843,19.2381,19.2423,10800.0
2005-09-06 12:00:00,45.9,45.91,45.86,45.86,9300.0,19.2465,19.2507,19.2297,19.2297,9300.0
2005-09-06 12:30:00,45.86,45.87,45.8,45.87,10900.0,19.2297,19.2339,19.2046,19.2339,10900.0
2005-09-06 13:00:00,45.89,45.9,45.8,45.83,18200.0,19.2423,19.2465,19.2046,19.2172,18200.0
2005-09-06 13:30:00,45.83,45.86,45.8,45.86,16300.0,19.2172,19.2297,19.2046,19.2297,16300.0
2005-09-06 14:00:00,45.85,45.88,45.76,45.8,24100.0,19.2256,19.2381,19.1878,19.2046,24100.0
2005-09-06 14:30:00,45.79,45.79,45.66,45.69,23800.0,19.2004,19.2004,19.1459,19.1585,23800.0
2005-09-06 15:00:00,45.69,45.7,45.61,45.65,46300.0,19.1585,19.1627,19.1249,19.1417,46300.0
2005-09-06 15:30:00,45.65,45.7,45.6,45.68,65600.0,19.1417,19.1627,19.1207,19.1543,65600.0
2005-09-07 09:30:00,45.62,45.75,45.45,45.46,27900.0,19.1291,19.1836,19.0578,19.062,27900.0
2005-09-07 10:00:00,45.46,45.5,45.35,45.41,35500.0,19.062,19.0788,19.0159,19.0411,35500.0
2005-09-07 10:30:00,45.41,45.58,45.41,45.52,19800.0,19.0411,19.1123,19.0411,19.0872,19800.0
2005-09-07 11:00:00,45.52,45.6,45.46,45.46,14100.0,19.0872,19.1207,19.062,19.062,14100.0
2005-09-07 11:30:00,45.46,45.55,45.45,45.51,10900.0,19.062,19.0998,19.0578,19.083,10900.0
2005-09-07 12:00:00,45.51,45.54,45.5,45.54,9600.0,19.083,19.0956,19.0788,19.0956,9600.0
2005-09-07 12:30:00,45.55,45.58,45.53,45.58,10800.0,19.0998,19.1123,19.0914,19.1123,10800.0
2005-09-07 13:00:00,45.56,45.65,45.52,45.58,17700.0,19.104,19.1417,19.0872,19.1123,17700.0
2005-09-07 13:30:00,45.56,45.61,45.55,45.55,14400.0,19.104,19.1249,19.0998,19.0998,14400.0
2005-09-07 14:00:00,45.55,45.56,45.41,45.46,26800.0,19.0998,19.104,19.0411,19.062,26800.0
2005-09-07 14:30:00,45.47,45.52,45.4,45.5,30100.0,19.0662,19.0872,19.0369,19.0788,30100.0
2005-09-07 15:00:00,45.51,45.59,45.48,45.58,29000.0,19.083,19.1165,19.0704,19.1123,29000.0
2005-09-07 15:30:00,45.59,45.65,45.59,45.62,29800.0,19.1165,19.1417,19.1165,19.1291,29800.0
2005-09-08 09:30:00,45.45,45.61,45.35,45.5,33300.0,19.0578,19.1249,19.0159,19.0788,33300.0
2005-09-08 10:00:00,45.46,45.49,45.36,45.41,12500.0,19.062,19.0746,19.0201,19.0411,12500.0
2005-09-08 10:30:00,45.45,45.51,45.32,45.35,18600.0,19.0578,19.083,19.0033,19.0159,18600.0
2005-09-08 11:00:00,45.37,45.43,45.34,45.37,11500.0,19.0243,19.0494,19.0117,19.0243,11500.0
2005-09-08 11:30:00,45.37,45.46,45.36,45.36,15800.0,19.0243,19.062,19.0201,19.0201,15800.0
2005-09-08 12:00:00,45.35,45.38,45.3,45.31,12200.0,19.0159,19.0285,18.9949,18.9991,12200.0
2005-09-08 12:30:00,45.3,45.3,45.24,45.24,7700.0,18.9949,18.9949,18.9698,18.9698,7700.0
2005-09-08 13:00:00,45.24,45.27,45.21,45.26,11300.0,18.9698,18.9823,18.9572,18.9782,11300.0
2005-09-08 13:30:00,45.26,45.31,45.25,45.29,16300.0,18.9782,18.9991,18.974,18.9907,16300.0
2005-09-08 14:00:00,45.29,45.3,45.22,45.22,19500.0,18.9907,18.9949,18.9614,18.9614,19500.0
2005-09-08 14:30:00,45.22,45.28,45.21,45.22,10600.0,18.9614,18.9865,18.9572,18.9614,10600.0
2005-09-08 15:00:00,45.2,45.2,45.15,45.16,30600.0,18.953,18.953,18.932,18.9362,30600.0
2005-09-08 15:30:00,45.16,45.22,45.15,45.22,43600.0,18.9362,18.9614,18.932,18.9614,43600.0
2005-09-09 09:30:00,45.24,45.7,45.24,45.48,37700.0,18.9698,19.1627,18.9698,19.0704,37700.0
2005-09-09 10:00:00,45.48,45.78,45.48,45.6,16900.0,19.0704,19.1962,19.0704,19.1207,16900.0
2005-09-09 10:30:00,45.6,45.74,45.6,45.74,13400.0,19.1207,19.1794,19.1207,19.1794,13400.0
2005-09-09 11:00:00,45.75,45.87,45.7,45.87,24800.0,19.1836,19.2339,19.1627,19.2339,24800.0
2005-09-09 11:30:00,45.88,45.99,45.88,45.95,19000.0,19.2381,19.2843,19.2381,19.2675,19000.0
2005-09-09 12:00:00,45.94,45.95,45.84,45.87,32500.0,19.2633,19.2675,19.2214,19.2339,32500.0
2005-09-09 12:30:00,45.87,45.87,45.84,45.85,10700.0,19.2339,19.2339,19.2214,19.2256,10700.0
2005-09-09 13:00:00,45.85,45.9,45.8,45.89,35100.0,19.2256,19.2465,19.2046,19.2423,35100.0
2005-09-09 13:30:00,45.9,45.94,45.86,45.92,30300.0,19.2465,19.2633,19.2297,19.2549,30300.0
2005-09-09 14:00:00,45.95,45.96,45.86,45.95,15100.0,19.2675,19.2717,19.2297,19.2675,15100.0
2005-09-09 14:30:00,45.95,45.99,45.89,45.92,16600.0,19.2675,19.2843,19.2423,19.2549,16600.0
2005-09-09 15:00:00,45.93,45.97,45.92,45.97,16900.0,19.2591,19.2759,19.2549,19.2759,16900.0
2005-09-09 15:30:00,45.98,46.0,45.9,45.94,34600.0,19.2801,19.2884,19.2465,19.2633,34600.0
2005-09-12 09:30:00,45.76,45.86,45.63,45.67,28100.0,19.1878,19.2297,19.1333,19.1501,28100.0
2005-09-12 10:00:00,45.66,45.69,45.55,45.61,15200.0,19.1459,19.1585,19.0998,19.1249,15200.0
2005-09-12 10:30:00,45.63,45.73,45.6,45.69,28400.0,19.1333,19.1752,19.1207,19.1585,28400.0
2005-09-12 11:00:00,45.69,45.7,45.62,45.67,15000.0,19.1585,19.1627,19.1291,19.1501,15000.0
2005-09-12 11:30:00,45.65,45.7,45.61,45.64,15100.0,19.1417,19.1627,19.1249,19.1375,15100.0
2005-09-12 12:00:00,45.66,45.77,45.64,45.77,14400.0,19.1459,19.192,19.1375,19.192,14400.0
2005-09-12 12:30:00,45.77,45.77,45.67,45.71,10100.0,19.192,19.192,19.1501,19.1668,10100.0
2005-09-12 13:00:00,45.7,45.79,45.7,45.74,15400.0,19.1627,19.2004,19.1627,19.1794,15400.0
2005-09-12 13:30:00,45.75,45.86,45.66,45.66,15400.0,19.1836,19.2297,19.1459,19.1459,15400.0
2005-09-12 14:00:00,45.66,45.84,45.63,45.8,14900.0,19.1459,19.2214,19.1333,19.2046,14900.0
2005-09-12 14:30:00,45.81,45.87,45.78,45.85,13000.0,19.2088,19.2339,19.1962,19.2256,13000.0
2005-09-12 15:00:00,45.84,45.96,45.81,45.96,15400.0,19.2214,19.2717,19.2088,19.2717,15400.0
2005-09-12 15:30:00,45.96,45.96,45.87,45.88,26700.0,19.2717,19.2717,19.2339,19.2381,26700.0
2005-09-13 09:30:00,45.93,46.0,45.62,45.62,36700.0,19.2591,19.2884,19.1291,19.1291,36700.0
2005-09-13 10:00:00,45.63,45.76,45.63,45.74,7500.0,19.1333,19.1878,19.1333,19.1794,7500.0
2005-09-13 10:30:00,45.74,45.75,45.55,45.55,14400.0,19.1794,19.1836,19.0998,19.0998,14400.0
2005-09-13 11:00:00,45.56,45.63,45.52,45.59,18400.0,19.104,19.1333,19.0872,19.1165,18400.0
2005-09-13 11:30:00,45.59,45.7,45.57,45.67,21400.0,19.1165,19.1627,19.1081,19.1501,21400.0
2005-09-13 12:00:00,45.7,45.82,45.68,45.81,29900.0,19.1627,19.213,19.1543,19.2088,29900.0
2005-09-13 12:30:00,45.78,45.89,45.78,45.89,31200.0,19.1962,19.2423,19.1962,19.2423,31200.0
2005-09-13 13:00:00,45.89,45.97,45.87,45.94,25300.0,19.2423,19.2759,19.2339,19.2633,25300.0
2005-09-13 13:30:00,45.93,46.01,45.86,45.86,12500.0,19.2591,19.2926,19.2297,19.2297,12500.0
2005-09-13 14:00:00,45.88,46.03,45.8,45.88,21800.0,19.2381,19.301,19.2046,19.2381,21800.0
2005-09-13 14:30:00,45.88,45.91,45.87,45.87,6800.0,19.2381,19.2507,19.2339,19.2339,6800.0
2005-09-13 15:00:00,45.85,45.85,45.65,45.69,33600.0,19.2256,19.2256,19.1417,19.1585,33600.0
2005-09-13 15:30:00,45.68,45.71,45.56,45.61,44400.0,19.1543,19.1668,19.104,19.1249,44400.0
2005-09-14 09:30:00,45.61,45.8,45.52,45.55,23300.0,19.1249,19.2046,19.0872,19.0998,23300.0
2005-09-14 10:00:00,45.56,45.6,45.5,45.5,17900.0,19.104,19.1207,19.0788,19.0788,17900.0
2005-09-14 10:30:00,45.5,45.66,45.45,45.62,21300.0,19.0788,19.1459,19.0578,19.1291,21300.0
2005-09-14 11:00:00,45.63,45.73,45.6,45.68,11200.0,19.1333,19.1752,19.1207,19.1543,11200.0
2005-09-14 11:30:00,45.69,45.78,45.66,45.68,7400.0,19.1585,19.1962,19.1459,19.1543,7400.0
2005-09-14 12:00:00,45.68,45.71,45.64,45.68,8100.0,19.1543,19.1668,19.1375,19.1543,8100.0
2005-09-14 12:30:00,45.69,45.69,45.62,45.65,16100.0,19.1585,19.1585,19.1291,19.1417,16100.0
2005-09-14 13:00:00,45.64,45.7,45.64,45.65,8100.0,19.1375,19.1627,19.1375,19.1417,8100.0
2005-09-14 13:30:00,45.65,45.65,45.54,45.62,31800.0,19.1417,19.1417,19.0956,19.1291,31800.0
2005-09-14 14:00:00,45.63,45.64,45.48,45.51,25100.0,19.1333,19.1375,19.0704,19.083,25100.0
2005-09-14 14:30:00,45.51,45.53,45.49,45.5,24800.0,19.083,19.0914,19.0746,19.0788,24800.0
2005-09-14 15:00:00,45.49,45.49,45.33,45.4,21700.0,19.0746,19.0746,19.0075,19.0369,21700.0
2005-09-14 15:30:00,45.4,45.43,45.36,45.38,38300.0,19.0369,19.0494,19.0201,19.0285,38300.0
2005-09-15 09:30:00,45.38,45.86,45.38,45.53,59000.0,19.0285,19.2297,19.0285,19.0914,59000.0
2005-09-15 10:00:00,45.53,45.53,45.44,45.44,11800.0,19.0914,19.0914,19.0536,19.0536,11800.0
2005-09-15 10:30:00,45.45,45.53,45.43,45.52,19600.0,19.0578,19.0914,19.0494,19.0872,19600.0
2005-09-15 11:00:00,45.51,45.52,45.46,45.48,22900.0,19.083,19.0872,19.062,19.0704,22900.0
2005-09-15 11:30:00,45.48,45.5,45.41,45.42,29300.0,19.0704,19.0788,19.0411,19.0452,29300.0
2005-09-15 12:00:00,45.41,45.46,45.37,45.43,9400.0,19.0411,19.062,19.0243,19.0494,9400.0
2005-09-15 12:30:00,45.48,45.48,45.44,45.47,4200.0,19.0704,19.0704,19.0536,19.0662,4200.0
2005-09-15 13:00:00,45.46,45.5,45.39,45.39,26800.0,19.062,19.0788,19.0327,19.0327,26800.0
2005-09-15 13:30:00,45.38,45.48,45.35,45.43,7700.0,19.0285,19.0704,19.0159,19.0494,7700.0
2005-09-15 14:00:00,45.42,45.45,45.37,45.39,9900.0,19.0452,19.0578,19.0243,19.0327,9900.0
2005-09-15 14:30:00,45.39,45.45,45.34,45.37,32600.0,19.0327,19.0578,19.0117,19.0243,32600.0
2005-09-15 15:00:00,45.38,45.39,45.35,45.37,23500.0,19.0285,19.0327,19.0159,19.0243,23500.0
2005-09-15 15:30:00,45.37,45.4,45.27,45.35,44000.0,19.0243,19.0369,18.9823,19.0159,44000.0
2005-09-16 09:30:00,45.33,45.44,45.27,45.38,200000.0,19.0075,19.0536,18.9823,19.0285,200000.0
2005-09-16 10:00:00,45.38,45.42,45.14,45.23,123100.0,19.0285,19.0452,18.9278,18.9656,123100.0
2005-09-16 10:30:00,45.25,45.36,45.25,45.34,10300.0,18.974,19.0201,18.974,19.0117,10300.0
2005-09-16 11:00:00,45.3,45.36,45.28,45.35,8900.0,18.9949,19.0201,18.9865,19.0159,8900.0
2005-09-16 11:30:00,45.35,45.41,45.34,45.35,16000.0,19.0159,19.0411,19.0117,19.0159,16000.0
2005-09-16 12:00:00,45.35,45.4,45.3,45.37,20100.0,19.0159,19.0369,18.9949,19.0243,20100.0
2005-09-16 12:30:00,45.37,45.38,45.32,45.34,27600.0,19.0243,19.0285,19.0033,19.0117,27600.0
2005-09-16 13:00:00,45.34,45.37,45.32,45.35,33800.0,19.0117,19.0243,19.0033,19.0159,33800.0
2005-09-16 13:30:00,45.35,45.38,45.31,45.35,16300.0,19.0159,19.0285,18.9991,19.0159,16300.0
2005-09-16 14:00:00,45.35,45.46,45.35,45.4,14900.0,19.0159,19.062,19.0159,19.0369,14900.0
2005-09-16 14:30:00,45.41,45.49,45.37,45.48,20200.0,19.0411,19.0746,19.0243,19.0704,20200.0
2005-09-16 15:00:00,45.48,45.58,45.47,45.47,22600.0,19.0704,19.1123,19.0662,19.0662,22600.0
2005-09-16 15:30:00,45.47,45.74,45.43,45.63,79800.0,19.0662,19.1794,19.0494,19.1333,79800.0
2005-09-19 09:30:00,45.16,45.19,44.9,44.95,130500.0,18.9362,18.9488,18.8272,18.8482,130500.0
2005-09-19 10:00:00,44.95,45.05,44.91,44.95,95100.0,18.8482,18.8901,18.8314,18.8482,95100.0
2005-09-19 10:30:00,44.95,44.95,44.52,44.53,52500.0,18.8482,18.8482,18.6679,18.6721,52500.0
2005-09-19 11:00:00,44.52,44.67,44.5,44.67,44100.0,18.6679,18.7308,18.6595,18.7308,44100.0
2005-09-19 11:30:00,44.66,44.78,44.66,44.72,31700.0,18.7266,18.7769,18.7266,18.7517,31700.0
2005-09-19 12:00:00,44.7,44.8,44.7,44.73,36500.0,18.7433,18.7853,18.7433,18.7559,36500.0
2005-09-19 12:30:00,44.72,44.78,44.66,44.67,34400.0,18.7517,18.7769,18.7266,18.7308,34400.0
2005-09-19 13:00:00,44.67,44.68,44.58,44.58,32000.0,18.7308,18.735,18.693,18.693,32000.0
2005-09-19 13:30:00,44.6,44.66,44.53,44.53,22100.0,18.7014,18.7266,18.6721,18.6721,22100.0
2005-09-19 14:00:00,44.54,44.54,44.34,44.37,63400.0,18.6763,18.6763,18.5924,18.605,63400.0
2005-09-19 14:30:00,44.36,44.41,44.35,44.39,86300.0,18.6008,18.6217,18.5966,18.6134,86300.0
2005-09-19 15:00:00,44.39,44.45,44.35,44.4,51500.0,18.6134,18.6385,18.5966,18.6175,51500.0
2005-09-19 15:30:00,44.38,44.49,44.31,44.47,108000.0,18.6092,18.6553,18.5798,18.6469,108000.0
2005-09-20 09:30:00,44.45,44.65,44.33,44.61,62700.0,18.6385,18.7224,18.5882,18.7056,62700.0
2005-09-20 10:00:00,44.56,44.65,44.49,44.49,29700.0,18.6846,18.7224,18.6553,18.6553,29700.0
2005-09-20 10:30:00,44.48,44.52,44.42,44.5,40700.0,18.6511,18.6679,18.6259,18.6595,40700.0
2005-09-20 11:00:00,44.5,44.58,44.5,44.56,19400.0,18.6595,18.693,18.6595,18.6846,19400.0
2005-09-20 11:30:00,44.56,44.57,44.51,44.53,15200.0,18.6846,18.6888,18.6637,18.6721,15200.0
2005-09-20 12:00:00,44.55,44.64,44.53,44.62,13000.0,18.6804,18.7182,18.6721,18.7098,13000.0
2005-09-20 12:30:00,44.62,44.71,44.61,44.69,13200.0,18.7098,18.7475,18.7056,18.7391,13200.0
2005-09-20 13:00:00,44.71,44.74,44.67,44.73,18400.0,18.7475,18.7601,18.7308,18.7559,18400.0
2005-09-20 13:30:00,44.73,44.79,44.73,44.74,16300.0,18.7559,18.7811,18.7559,18.7601,16300.0
2005-09-20 14:00:00,44.74,44.8,44.52,44.53,23300.0,18.7601,18.7853,18.6679,18.6721,23300.0
2005-09-20 14:30:00,44.52,44.64,44.45,44.48,35300.0,18.6679,18.7182,18.6385,18.6511,35300.0
2005-09-20 15:00:00,44.48,44.49,44.33,44.41,65300.0,18.6511,18.6553,18.5882,18.6217,65300.0
2005-09-20 15:30:00,44.4,44.49,44.3,44.38,89500.0,18.6175,18.6553,18.5756,18.6092,89500.0
2005-09-21 09:30:00,44.25,44.43,44.21,44.29,34100.0,18.5546,18.6301,18.5379,18.5714,34100.0
2005-09-21 10:00:00,44.28,44.37,44.21,44.22,38000.0,18.5672,18.605,18.5379,18.5421,38000.0
2005-09-21 10:30:00,44.22,44.42,44.18,44.38,42300.0,18.5421,18.6259,18.5253,18.6092,42300.0
2005-09-21 11:00:00,44.38,44.39,44.27,44.29,24300.0,18.6092,18.6134,18.563,18.5714,24300.0
2005-09-21 11:30:00,44.29,44.31,43.88,43.88,29300.0,18.5714,18.5798,18.3995,18.3995,29300.0
2005-09-21 12:00:00,43.86,43.9,43.59,43.59,37100.0,18.3911,18.4079,18.2779,18.2779,37100.0
2005-09-21 12:30:00,43.59,43.6,43.45,43.59,40100.0,18.2779,18.2821,18.2192,18.2779,40100.0
2005-09-21 13:00:00,43.57,43.93,43.57,43.91,33400.0,18.2695,18.4205,18.2695,18.4121,33400.0
2005-09-21 13:30:00,43.91,43.91,43.57,43.64,50100.0,18.4121,18.4121,18.2695,18.2989,50100.0
2005-09-21 14:00:00,43.6,43.87,43.57,43.84,40600.0,18.2821,18.3953,18.2695,18.3827,40600.0
2005-09-21 14:30:00,43.83,43.89,43.77,43.82,33100.0,18.3785,18.4037,18.3534,18.3743,33100.0
2005-09-21 15:00:00,43.82,43.85,43.72,43.78,42000.0,18.3743,18.3869,18.3324,18.3576,42000.0
2005-09-21 15:30:00,43.81,43.83,43.71,43.73,64500.0,18.3702,18.3785,18.3282,18.3366,64500.0
2005-09-22 09:30:00,43.55,43.68,43.25,43.4,66600.0,18.2611,18.3156,18.1353,18.1982,66600.0
2005-09-22 10:00:00,43.4,43.74,43.33,43.35,51200.0,18.1982,18.3408,18.1689,18.1773,51200.0
2005-09-22 10:30:00,43.39,43.5,43.3,43.32,26900.0,18.194,18.2402,18.1563,18.1647,26900.0
2005-09-22 11:00:00,43.33,43.42,43.3,43.37,23300.0,18.1689,18.2066,18.1563,18.1857,23300.0
2005-09-22 11:30:00,43.37,43.38,43.26,43.35,17900.0,18.1857,18.1898,18.1395,18.1773,17900.0
2005-09-22 12:00:00,43.35,43.37,43.25,43.25,21700.0,18.1773,18.1857,18.1353,18.1353,21700.0
2005-09-22 12:30:00,43.28,43.3,43.25,43.3,15200.0,18.1479,18.1563,18.1353,18.1563,15200.0
2005-09-22 13:00:00,43.3,43.35,43.26,43.27,21700.0,18.1563,18.1773,18.1395,18.1437,21700.0
2005-09-22 13:30:00,43.27,43.35,43.26,43.33,43300.0,18.1437,18.1773,18.1395,18.1689,43300.0
2005-09-22 14:00:00,43.33,43.33,43.21,43.22,18300.0,18.1689,18.1689,18.1186,18.1228,18300.0
2005-09-22 14:30:00,43.21,43.22,43.14,43.14,32300.0,18.1186,18.1228,18.0892,18.0892,32300.0
2005-09-22 15:00:00,43.19,43.24,43.13,43.2,46700.0,18.1102,18.1311,18.085,18.1144,46700.0
2005-09-22 15:30:00,43.21,43.28,43.19,43.22,61500.0,18.1186,18.1479,18.1102,18.1228,61500.0
2005-09-23 09:30:00,43.21,43.57,43.15,43.48,93300.0,18.1186,18.2695,18.0934,18.2318,93300.0
2005-09-23 10:00:00,43.49,43.6,43.42,43.59,61400.0,18.236,18.2821,18.2066,18.2779,61400.0
2005-09-23 10:30:00,43.59,43.88,43.56,43.86,52400.0,18.2779,18.3995,18.2653,18.3911,52400.0
2005-09-23 11:00:00,43.86,43.94,43.78,43.79,39800.0,18.3911,18.4247,18.3576,18.3618,39800.0
2005-09-23 11:30:00,43.76,43.87,43.74,43.81,18800.0,18.3492,18.3953,18.3408,18.3702,18800.0
2005-09-23 12:00:00,43.82,43.87,43.81,43.84,16400.0,18.3743,18.3953,18.3702,18.3827,16400.0
2005-09-23 12:30:00,43.84,43.84,43.81,43.83,15900.0,18.3827,18.3827,18.3702,18.3785,15900.0
2005-09-23 13:00:00,43.84,43.88,43.84,43.84,22900.0,18.3827,18.3995,18.3827,18.3827,22900.0
2005-09-23 13:30:00,43.86,44.0,43.84,43.97,33700.0,18.3911,18.4498,18.3827,18.4372,33700.0
2005-09-23 14:00:00,43.97,44.03,43.95,43.99,33400.0,18.4372,18.4624,18.4289,18.4456,33400.0
2005-09-23 14:30:00,43.99,44.1,43.82,44.05,26500.0,18.4456,18.4918,18.3743,18.4708,26500.0
2005-09-23 15:00:00,44.04,44.11,43.98,44.08,24800.0,18.4666,18.4959,18.4414,18.4834,24800.0
2005-09-23 15:30:00,44.08,44.09,43.99,44.03,66500.0,18.4834,18.4876,18.4456,18.4624,66500.0
2005-09-26 09:30:00,44.25,44.41,44.17,44.31,42700.0,18.5546,18.6217,18.5211,18.5798,42700.0
2005-09-26 10:00:00,44.3,44.5,44.3,44.41,30100.0,18.5756,18.6595,18.5756,18.6217,30100.0
2005-09-26 10:30:00,44.41,44.42,44.28,44.35,24300.0,18.6217,18.6259,18.5672,18.5966,24300.0
2005-09-26 11:00:00,44.35,44.53,44.34,44.37,25600.0,18.5966,18.6721,18.5924,18.605,25600.0
2005-09-26 11:30:00,44.36,44.36,44.27,44.3,10000.0,18.6008,18.6008,18.563,18.5756,10000.0
2005-09-26 12:00:00,44.3,44.35,44.25,44.25,16900.0,18.5756,18.5966,18.5546,18.5546,16900.0
2005-09-26 12:30:00,44.25,44.33,44.18,44.27,20100.0,18.5546,18.5882,18.5253,18.563,20100.0
2005-09-26 13:00:00,44.29,44.3,44.15,44.15,10900.0,18.5714,18.5756,18.5127,18.5127,10900.0
2005-09-26 13:30:00,44.15,44.21,44.11,44.17,6700.0,18.5127,18.5379,18.4959,18.5211,6700.0
2005-09-26 14:00:00,44.17,44.19,43.98,44.03,21000.0,18.5211,18.5295,18.4414,18.4624,21000.0
2005-09-26 14:30:00,44.04,44.08,44.0,44.0,24200.0,18.4666,18.4834,18.4498,18.4498,24200.0
2005-09-26 15:00:00,44.01,44.06,43.9,43.92,21900.0,18.454,18.475,18.4079,18.4163,21900.0
2005-09-26 15:30:00,43.92,44.07,43.91,43.97,37000.0,18.4163,18.4792,18.4121,18.4372,37000.0
2005-09-27 09:30:00,44.0,44.3,43.94,44.23,24700.0,18.4498,18.5756,18.4247,18.5463,24700.0
2005-09-27 10:00:00,44.23,44.23,43.78,43.94,36700.0,18.5463,18.5463,18.3576,18.4247,36700.0
2005-09-27 10:30:00,44.01,44.09,43.86,44.01,13800.0,18.454,18.4876,18.3911,18.454,13800.0
2005-09-27 11:00:00,44.03,44.06,43.96,43.96,12400.0,18.4624,18.475,18.433,18.433,12400.0
2005-09-27 11:30:00,43.95,43.95,43.8,43.93,11000.0,18.4289,18.4289,18.366,18.4205,11000.0
2005-09-27 12:00:00,43.92,43.99,43.89,43.96,8400.0,18.4163,18.4456,18.4037,18.433,8400.0
2005-09-27 12:30:00,43.95,44.06,43.95,44.01,7000.0,18.4289,18.475,18.4289,18.454,7000.0
2005-09-27 13:00:00,44.01,44.02,43.93,43.96,10000.0,18.454,18.4582,18.4205,18.433,10000.0
2005-09-27 13:30:00,43.96,44.05,43.93,44.0,20000.0,18.433,18.4708,18.4205,18.4498,20000.0
2005-09-27 14:00:00,43.99,44.06,43.95,44.06,11500.0,18.4456,18.475,18.4289,18.475,11500.0
2005-09-27 14:30:00,44.06,44.3,44.06,44.27,19700.0,18.475,18.5756,18.475,18.563,19700.0
2005-09-27 15:00:00,44.28,44.28,44.13,44.22,45200.0,18.5672,18.5672,18.5043,18.5421,45200.0
2005-09-27 15:30:00,44.21,44.27,44.15,44.23,78700.0,18.5379,18.563,18.5127,18.5463,78700.0
2005-09-28 09:30:00,44.25,44.4,44.15,44.24,41000.0,18.5546,18.6175,18.5127,18.5505,41000.0
2005-09-28 10:00:00,44.22,44.28,44.2,44.23,38500.0,18.5421,18.5672,18.5337,18.5463,38500.0
2005-09-28 10:30:00,44.23,44.3,44.14,44.15,38100.0,18.5463,18.5756,18.5085,18.5127,38100.0
2005-09-28 11:00:00,44.14,44.21,44.1,44.11,17000.0,18.5085,18.5379,18.4918,18.4959,17000.0
2005-09-28 11:30:00,44.11,44.14,43.94,44.01,21900.0,18.4959,18.5085,18.4247,18.454,21900.0
2005-09-28 12:00:00,44.04,44.04,43.87,43.91,21900.0,18.4666,18.4666,18.3953,18.4121,21900.0
2005-09-28 12:30:00,43.89,43.91,43.72,43.74,15900.0,18.4037,18.4121,18.3324,18.3408,15900.0
2005-09-28 13:00:00,43.74,43.79,43.66,43.66,24500.0,18.3408,18.3618,18.3073,18.3073,24500.0
2005-09-28 13:30:00,43.67,43.68,43.4,43.52,30400.0,18.3114,18.3156,18.1982,18.2485,30400.0
2005-09-28 14:00:00,43.51,43.77,43.51,43.77,30100.0,18.2444,18.3534,18.2444,18.3534,30100.0
2005-09-28 14:30:00,43.79,43.85,43.69,43.73,83600.0,18.3618,18.3869,18.3198,18.3366,83600.0
2005-09-28 15:00:00,43.73,43.81,43.67,43.74,48200.0,18.3366,18.3702,18.3114,18.3408,48200.0
2005-09-28 15:30:00,43.75,43.86,43.7,43.83,111300.0,18.345,18.3911,18.324,18.3785,111300.0
2005-09-29 09:30:00,43.8,43.99,43.75,43.9,36900.0,18.366,18.4456,18.345,18.4079,36900.0
2005-09-29 10:00:00,43.95,44.11,43.82,43.9,49700.0,18.4289,18.4959,18.3743,18.4079,49700.0
2005-09-29 10:30:00,43.88,43.88,43.76,43.8,41400.0,18.3995,18.3995,18.3492,18.366,41400.0
2005-09-29 11:00:00,43.8,43.85,43.73,43.81,42800.0,18.366,18.3869,18.3366,18.3702,42800.0
2005-09-29 11:30:00,43.82,44.18,43.8,44.1,52100.0,18.3743,18.5253,18.366,18.4918,52100.0
2005-09-29 12:00:00,44.14,44.18,44.1,44.14,19100.0,18.5085,18.5253,18.4918,18.5085,19100.0
2005-09-29 12:30:00,44.14,44.18,44.13,44.18,23200.0,18.5085,18.5253,18.5043,18.5253,23200.0
2005-09-29 13:00:00,44.17,44.45,44.16,44.38,40000.0,18.5211,18.6385,18.5169,18.6092,40000.0
2005-09-29 13:30:00,44.4,44.51,44.32,44.32,24000.0,18.6175,18.6637,18.584,18.584,24000.0
2005-09-29 14:00:00,44.32,44.54,44.3,44.38,45600.0,18.584,18.6763,18.5756,18.6092,45600.0
2005-09-29 14:30:00,44.39,44.58,44.38,44.52,33300.0,18.6134,18.693,18.6092,18.6679,33300.0
2005-09-29 15:00:00,44.52,44.58,44.48,44.54,34400.0,18.6679,18.693,18.6511,18.6763,34400.0
2005-09-29 15:30:00,44.54,44.54,44.34,44.41,82800.0,18.6763,18.6763,18.5924,18.6217,82800.0
2005-09-30 09:30:00,44.36,44.72,44.28,44.53,35100.0,18.6008,18.7517,18.5672,18.6721,35100.0
2005-09-30 10:00:00,44.55,44.64,44.34,44.41,28100.0,18.6804,18.7182,18.5924,18.6217,28100.0
2005-09-30 10:30:00,44.42,44.42,44.29,44.32,21600.0,18.6259,18.6259,18.5714,18.584,21600.0
2005-09-30 11:00:00,44.31,44.33,44.17,44.33,18000.0,18.5798,18.5882,18.5211,18.5882,18000.0
2005-09-30 11:30:00,44.33,44.33,44.11,44.15,17600.0,18.5882,18.5882,18.4959,18.5127,17600.0
2005-09-30 12:00:00,44.15,44.15,44.06,44.15,15500.0,18.5127,18.5127,18.475,18.5127,15500.0
2005-09-30 12:30:00,44.12,44.19,44.11,44.12,15000.0,18.5001,18.5295,18.4959,18.5001,15000.0
2005-09-30 13:00:00,44.12,44.14,43.96,44.0,18000.0,18.5001,18.5085,18.433,18.4498,18000.0
2005-09-30 13:30:00,44.02,44.15,44.02,44.07,15900.0,18.4582,18.5127,18.4582,18.4792,15900.0
2005-09-30 14:00:00,44.07,44.09,43.98,44.0,21300.0,18.4792,18.4876,18.4414,18.4498,21300.0
2005-09-30 14:30:00,44.03,44.11,44.01,44.09,31600.0,18.4624,18.4959,18.454,18.4876,31600.0
2005-09-30 15:00:00,44.09,44.1,44.03,44.08,28300.0,18.4876,18.4918,18.4624,18.4834,28300.0
2005-09-30 15:30:00,44.1,44.18,44.04,44.13,51600.0,18.4918,18.5253,18.4666,18.5043,51600.0
2005-10-03 09:30:00,44.08,44.66,44.03,44.53,46900.0,18.4834,18.7266,18.4624,18.6721,46900.0
2005-10-03 10:00:00,44.52,44.61,44.37,44.45,38000.0,18.6679,18.7056,18.605,18.6385,38000.0
2005-10-03 10:30:00,44.45,44.46,44.21,44.22,31900.0,18.6385,18.6427,18.5379,18.5421,31900.0
2005-10-03 11:00:00,44.23,44.42,44.23,44.42,30600.0,18.5463,18.6259,18.5463,18.6259,30600.0
2005-10-03 11:30:00,44.42,44.47,44.37,44.47,18200.0,18.6259,18.6469,18.605,18.6469,18200.0
2005-10-03 12:00:00,44.49,44.5,44.47,44.49,23600.0,18.6553,18.6595,18.6469,18.6553,23600.0
2005-10-03 12:30:00,44.5,44.5,44.37,44.46,20300.0,18.6595,18.6595,18.605,18.6427,20300.0
2005-10-03 13:00:00,44.48,44.61,44.48,44.56,33500.0,18.6511,18.7056,18.6511,18.6846,33500.0
2005-10-03 13:30:00,44.55,44.6,44.51,44.59,31700.0,18.6804,18.7014,18.6637,18.6972,31700.0
2005-10-03 14:00:00,44.61,44.61,44.52,44.55,29600.0,18.7056,18.7056,18.6679,18.6804,29600.0
2005-10-03 14:30:00,44.55,44.66,44.52,44.63,29800.0,18.6804,18.7266,18.6679,18.714,29800.0
2005-10-03 15:00:00,44.62,44.78,44.62,44.75,37100.0,18.7098,18.7769,18.7098,18.7643,37100.0
2005-10-03 15:30:00,44.76,44.91,44.7,44.74,114000.0,18.7685,18.8314,18.7433,18.7601,114000.0
2005-10-04 09:30:00,44.76,44.88,44.64,44.68,29300.0,18.7685,18.8188,18.7182,18.735,29300.0
2005-10-04 10:00:00,44.68,44.97,44.59,44.8,23600.0,18.735,18.8566,18.6972,18.7853,23600.0
2005-10-04 10:30:00,44.77,44.78,44.56,44.65,16900.0,18.7727,18.7769,18.6846,18.7224,16900.0
2005-10-04 11:00:00,44.63,44.65,44.48,44.54,5700.0,18.714,18.7224,18.6511,18.6763,5700.0
2005-10-04 11:30:00,44.54,44.69,44.53,44.69,23900.0,18.6763,18.7391,18.6721,18.7391,23900.0
2005-10-04 12:00:00,44.69,44.78,44.69,44.72,26200.0,18.7391,18.7769,18.7391,18.7517,26200.0
2005-10-04 12:30:00,44.75,44.75,44.67,44.69,6700.0,18.7643,18.7643,18.7308,18.7391,6700.0
2005-10-04 13:00:00,44.7,44.78,44.67,44.67,7200.0,18.7433,18.7769,18.7308,18.7308,7200.0
2005-10-04 13:30:00,44.67,44.74,44.64,44.68,18800.0,18.7308,18.7601,18.7182,18.735,18800.0
2005-10-04 14:00:00,44.69,44.73,44.45,44.49,19900.0,18.7391,18.7559,18.6385,18.6553,19900.0
2005-10-04 14:30:00,44.47,44.52,44.39,44.43,36800.0,18.6469,18.6679,18.6134,18.6301,36800.0
2005-10-04 15:00:00,44.41,44.55,44.35,44.44,55800.0,18.6217,18.6804,18.5966,18.6343,55800.0
2005-10-04 15:30:00,44.45,44.47,44.35,44.37,85200.0,18.6385,18.6469,18.5966,18.605,85200.0
2005-10-05 09:30:00,44.35,44.49,44.26,44.36,66700.0,18.5966,18.6553,18.5588,18.6008,66700.0
2005-10-05 10:00:00,44.36,44.48,44.36,44.44,46500.0,18.6008,18.6511,18.6008,18.6343,46500.0
2005-10-05 10:30:00,44.44,44.47,44.43,44.43,52400.0,18.6343,18.6469,18.6301,18.6301,52400.0
2005-10-05 11:00:00,44.43,44.43,44.28,44.3,49300.0,18.6301,18.6301,18.5672,18.5756,49300.0
2005-10-05 11:30:00,44.26,44.4,44.03,44.16,49600.0,18.5588,18.6175,18.4624,18.5169,49600.0
2005-10-05 12:00:00,44.17,44.19,44.03,44.11,32900.0,18.5211,18.5295,18.4624,18.4959,32900.0
2005-10-05 12:30:00,44.12,44.22,44.1,44.21,25100.0,18.5001,18.5421,18.4918,18.5379,25100.0
2005-10-05 13:00:00,44.21,44.24,44.1,44.18,29600.0,18.5379,18.5505,18.4918,18.5253,29600.0
2005-10-05 13:30:00,44.17,44.2,44.05,44.07,25300.0,18.5211,18.5337,18.4708,18.4792,25300.0
2005-10-05 14:00:00,44.09,44.21,44.02,44.19,36200.0,18.4876,18.5379,18.4582,18.5295,36200.0
2005-10-05 14:30:00,44.19,44.19,44.0,44.0,35500.0,18.5295,18.5295,18.4498,18.4498,35500.0
2005-10-05 15:00:00,44.01,44.01,43.7,43.78,46600.0,18.454,18.454,18.324,18.3576,46600.0
2005-10-05 15:30:00,43.78,43.78,43.56,43.58,100400.0,18.3576,18.3576,18.2653,18.2737,100400.0
2005-10-06 09:30:00,43.5,43.58,43.2,43.35,84600.0,18.2402,18.2737,18.1144,18.1773,84600.0
2005-10-06 10:00:00,43.31,43.32,43.01,43.04,56900.0,18.1605,18.1647,18.0347,18.0473,56900.0
2005-10-06 10:30:00,43.03,43.14,42.9,42.94,41800.0,18.0431,18.0892,17.9886,18.0053,41800.0
2005-10-06 11:00:00,42.96,43.22,42.96,43.12,37100.0,18.0137,18.1228,18.0137,18.0808,37100.0
2005-10-06 11:30:00,43.12,43.13,43.03,43.12,31600.0,18.0808,18.085,18.0431,18.0808,31600.0
2005-10-06 12:00:00,43.12,43.15,43.01,43.02,48300.0,18.0808,18.0934,18.0347,18.0389,48300.0
2005-10-06 12:30:00,43.01,43.26,42.98,43.21,64500.0,18.0347,18.1395,18.0221,18.1186,64500.0
2005-10-06 13:00:00,43.22,43.27,43.02,43.09,21100.0,18.1228,18.1437,18.0389,18.0682,21100.0
2005-10-06 13:30:00,43.1,43.12,42.9,42.9,39600.0,18.0724,18.0808,17.9886,17.9886,39600.0
2005-10-06 14:00:00,42.89,42.94,42.78,42.84,62200.0,17.9844,18.0053,17.9383,17.9634,62200.0
2005-10-06 14:30:00,42.84,43.05,42.22,42.22,100800.0,17.9634,18.0515,17.7034,17.7034,100800.0
2005-10-06 15:00:00,42.23,42.31,42.12,42.15,63700.0,17.7076,17.7412,17.6615,17.6741,63700.0
2005-10-06 15:30:00,42.15,42.65,41.98,42.45,135700.0,17.6741,17.8837,17.6028,17.7999,135700.0
2005-10-07 09:30:00,42.58,42.95,42.53,42.94,79200.0,17.8544,18.0095,17.8334,18.0053,79200.0
2005-10-07 10:00:00,42.94,42.94,42.74,42.77,58600.0,18.0053,18.0053,17.9215,17.9341,58600.0
2005-10-07 10:30:00,42.75,42.89,42.71,42.83,45900.0,17.9257,17.9844,17.9089,17.9592,45900.0
2005-10-07 11:00:00,42.84,42.84,42.67,42.74,31500.0,17.9634,17.9634,17.8921,17.9215,31500.0
2005-10-07 11:30:00,42.74,42.75,42.66,42.72,22800.0,17.9215,17.9257,17.8879,17.9131,22800.0
2005-10-07 12:00:00,42.72,42.74,42.64,42.65,12200.0,17.9131,17.9215,17.8796,17.8837,12200.0
2005-10-07 12:30:00,42.68,42.7,42.67,42.7,20100.0,17.8963,17.9047,17.8921,17.9047,20100.0
2005-10-07 13:00:00,42.69,42.8,42.69,42.77,24900.0,17.9005,17.9466,17.9005,17.9341,24900.0
2005-10-07 13:30:00,42.77,42.77,42.68,42.68,24200.0,17.9341,17.9341,17.8963,17.8963,24200.0
2005-10-07 14:00:00,42.7,42.87,42.65,42.84,31100.0,17.9047,17.976,17.8837,17.9634,31100.0
2005-10-07 14:30:00,42.84,42.91,42.82,42.83,15000.0,17.9634,17.9928,17.955,17.9592,15000.0
2005-10-07 15:00:00,42.84,42.93,42.8,42.93,53200.0,17.9634,18.0012,17.9466,18.0012,53200.0
2005-10-07 15:30:00,42.93,43.01,42.82,43.01,159700.0,18.0012,18.0347,17.955,18.0347,159700.0
2005-10-10 09:30:00,43.01,43.1,42.81,42.81,66900.0,18.0347,18.0724,17.9508,17.9508,66900.0
2005-10-10 10:00:00,42.82,42.9,42.54,42.54,42900.0,17.955,17.9886,17.8376,17.8376,42900.0
2005-10-10 10:30:00,42.54,42.68,42.5,42.67,25800.0,17.8376,17.8963,17.8208,17.8921,25800.0
2005-10-10 11:00:00,42.67,42.88,42.63,42.68,11500.0,17.8921,17.9802,17.8754,17.8963,11500.0
2005-10-10 11:30:00,42.68,42.68,42.47,42.48,19800.0,17.8963,17.8963,17.8083,17.8125,19800.0
2005-10-10 12:00:00,42.48,42.61,42.46,42.51,9300.0,17.8125,17.867,17.8041,17.825,9300.0
2005-10-10 12:30:00,42.51,42.71,42.46,42.59,15100.0,17.825,17.9089,17.8041,17.8586,15100.0
2005-10-10 13:00:00,42.59,42.61,42.5,42.6,6700.0,17.8586,17.867,17.8208,17.8628,6700.0
2005-10-10 13:30:00,42.61,42.64,42.51,42.54,6000.0,17.867,17.8796,17.825,17.8376,6000.0
2005-10-10 14:00:00,42.54,42.54,42.4,42.42,10500.0,17.8376,17.8376,17.7789,17.7873,10500.0
2005-10-10 14:30:00,42.43,42.49,42.31,42.45,18100.0,17.7915,17.8167,17.7412,17.7999,18100.0
2005-10-10 15:00:00,42.45,42.56,42.45,42.52,31400.0,17.7999,17.846,17.7999,17.8292,31400.0
2005-10-10 15:30:00,42.52,42.7,42.49,42.52,69400.0,17.8292,17.9047,17.8167,17.8292,69400.0
2005-10-11 09:30:00,42.51,43.0,42.51,42.7,57000.0,17.825,18.0305,17.825,17.9047,57000.0
2005-10-11 10:00:00,42.71,42.71,42.59,42.69,29000.0,17.9089,17.9089,17.8586,17.9005,29000.0
2005-10-11 10:30:00,42.71,42.75,42.61,42.66,29400.0,17.9089,17.9257,17.867,17.8879,29400.0
2005-10-11 11:00:00,42.67,42.86,42.66,42.73,26800.0,17.8921,17.9718,17.8879,17.9173,26800.0
2005-10-11 11:30:00,42.71,42.77,42.65,42.68,22900.0,17.9089,17.9341,17.8837,17.8963,22900.0
2005-10-11 12:00:00,42.7,42.78,42.65,42.7,23200.0,17.9047,17.9383,17.8837,17.9047,23200.0
2005-10-11 12:30:00,42.74,42.85,42.74,42.83,14500.0,17.9215,17.9676,17.9215,17.9592,14500.0
2005-10-11 13:00:00,42.82,42.98,42.81,42.93,21800.0,17.955,18.0221,17.9508,18.0012,21800.0
2005-10-11 13:30:00,42.93,42.93,42.75,42.76,19900.0,18.0012,18.0012,17.9257,17.9299,19900.0
2005-10-11 14:00:00,42.78,42.87,42.64,42.77,73000.0,17.9383,17.976,17.8796,17.9341,73000.0
2005-10-11 14:30:00,42.75,42.76,42.6,42.62,26800.0,17.9257,17.9299,17.8628,17.8712,26800.0
2005-10-11 15:00:00,42.61,42.7,42.54,42.58,38200.0,17.867,17.9047,17.8376,17.8544,38200.0
2005-10-11 15:30:00,42.57,42.71,42.56,42.7,89100.0,17.8502,17.9089,17.846,17.9047,89100.0
2005-10-12 09:30:00,42.65,42.75,42.54,42.7,142200.0,17.8837,17.9257,17.8376,17.9047,142200.0
2005-10-12 10:00:00,42.7,42.7,42.46,42.5,168700.0,17.9047,17.9047,17.8041,17.8208,168700.0
2005-10-12 10:30:00,42.5,42.5,42.2,42.26,78200.0,17.8208,17.8208,17.6951,17.7202,78200.0
2005-10-12 11:00:00,42.26,42.41,42.23,42.37,66300.0,17.7202,17.7831,17.7076,17.7663,66300.0
2005-10-12 11:30:00,42.39,42.39,42.21,42.23,12200.0,17.7747,17.7747,17.6992,17.7076,12200.0
2005-10-12 12:00:00,42.21,42.27,42.12,42.22,15000.0,17.6992,17.7244,17.6615,17.7034,15000.0
2005-10-12 12:30:00,42.22,42.29,42.15,42.24,21500.0,17.7034,17.7328,17.6741,17.7118,21500.0
2005-10-12 13:00:00,42.24,42.26,42.18,42.18,11800.0,17.7118,17.7202,17.6867,17.6867,11800.0
2005-10-12 13:30:00,42.18,42.22,42.0,42.0,118400.0,17.6867,17.7034,17.6112,17.6112,118400.0
2005-10-12 14:00:00,42.0,42.04,41.9,41.93,111000.0,17.6112,17.628,17.5693,17.5818,111000.0
2005-10-12 14:30:00,41.93,42.0,41.85,41.9,78900.0,17.5818,17.6112,17.5483,17.5693,78900.0
2005-10-12 15:00:00,41.88,41.97,41.79,41.86,51500.0,17.5609,17.5986,17.5231,17.5525,51500.0
2005-10-12 15:30:00,41.88,41.99,41.81,41.86,42300.0,17.5609,17.607,17.5315,17.5525,42300.0
2005-10-13 09:30:00,41.7,41.73,40.86,41.0,93100.0,17.4854,17.498,17.1332,17.1919,93100.0
2005-10-13 10:00:00,41.04,41.22,40.83,41.22,52900.0,17.2087,17.2841,17.1206,17.2841,52900.0
2005-10-13 10:30:00,41.2,41.37,41.07,41.28,43100.0,17.2757,17.347,17.2212,17.3093,43100.0
2005-10-13 11:00:00,41.28,41.3,40.98,41.0,42000.0,17.3093,17.3177,17.1835,17.1919,42000.0
2005-10-13 11:30:00,41.0,41.02,40.83,40.85,33600.0,17.1919,17.2003,17.1206,17.129,33600.0
2005-10-13 12:00:00,40.84,40.95,40.76,40.77,57600.0,17.1248,17.1709,17.0912,17.0954,57600.0
2005-10-13 12:30:00,40.77,41.05,40.76,40.81,51900.0,17.0954,17.2128,17.0912,17.1122,51900.0
2005-10-13 13:00:00,40.81,40.82,40.54,40.55,68300.0,17.1122,17.1164,16.999,17.0032,68300.0
2005-10-13 13:30:00,40.54,40.66,40.41,40.64,46600.0,16.999,17.0493,16.9445,17.0409,46600.0
2005-10-13 14:00:00,40.63,41.01,40.61,40.89,35800.0,17.0367,17.1961,17.0283,17.1458,35800.0
2005-10-13 14:30:00,40.89,41.06,40.79,40.81,39000.0,17.1458,17.217,17.1038,17.1122,39000.0
2005-10-13 15:00:00,40.82,40.95,40.82,40.83,23100.0,17.1164,17.1709,17.1164,17.1206,23100.0
2005-10-13 15:30:00,40.84,40.93,40.79,40.86,43600.0,17.1248,17.1625,17.1038,17.1332,43600.0
2005-10-14 09:30:00,40.94,41.1,40.32,40.38,144100.0,17.1667,17.2338,16.9067,16.9319,144100.0
2005-10-14 10:00:00,40.38,40.66,40.38,40.6,87900.0,16.9319,17.0493,16.9319,17.0242,87900.0
2005-10-14 10:30:00,40.6,40.63,40.54,40.55,102200.0,17.0242,17.0367,16.999,17.0032,102200.0
2005-10-14 11:00:00,40.55,40.68,40.55,40.67,69500.0,17.0032,17.0577,17.0032,17.0535,69500.0
2005-10-14 11:30:00,40.68,40.75,40.65,40.72,45700.0,17.0577,17.087,17.0451,17.0745,45700.0
2005-10-14 12:00:00,40.72,40.76,40.64,40.7,30200.0,17.0745,17.0912,17.0409,17.0661,30200.0
2005-10-14 12:30:00,40.71,40.75,40.62,40.62,45700.0,17.0703,17.087,17.0325,17.0325,45700.0
2005-10-14 13:00:00,40.6,40.74,40.6,40.7,30700.0,17.0242,17.0829,17.0242,17.0661,30700.0
2005-10-14 13:30:00,40.7,40.74,40.6,40.62,43000.0,17.0661,17.0829,17.0242,17.0325,43000.0
2005-10-14 14:00:00,40.62,40.68,40.57,40.65,23700.0,17.0325,17.0577,17.0116,17.0451,23700.0
2005-10-14 14:30:00,40.61,40.67,40.49,40.62,74500.0,17.0283,17.0535,16.978,17.0325,74500.0
2005-10-14 15:00:00,40.62,40.62,40.46,40.5,78400.0,17.0325,17.0325,16.9654,16.9822,78400.0
2005-10-14 15:30:00,40.5,40.72,40.5,40.72,228600.0,16.9822,17.0745,16.9822,17.0745,228600.0
2005-10-17 09:30:00,40.76,41.17,40.74,40.95,61900.0,17.0912,17.2632,17.0829,17.1709,61900.0
2005-10-17 10:00:00,40.95,41.24,40.95,41.14,43200.0,17.1709,17.2925,17.1709,17.2506,43200.0
2005-10-17 10:30:00,41.11,41.15,41.0,41.13,43600.0,17.238,17.2548,17.1919,17.2464,43600.0
2005-10-17 11:00:00,41.13,41.3,41.1,41.18,36400.0,17.2464,17.3177,17.2338,17.2674,36400.0
2005-10-17 11:30:00,41.2,41.49,41.18,41.46,30500.0,17.2757,17.3973,17.2674,17.3848,30500.0
2005-10-17 12:00:00,41.48,41.48,41.03,41.29,27400.0,17.3931,17.3931,17.2045,17.3135,27400.0
2005-10-17 12:30:00,41.3,41.32,41.02,41.08,23800.0,17.3177,17.3261,17.2003,17.2254,23800.0
2005-10-17 13:00:00,41.07,41.1,40.97,41.05,17300.0,17.2212,17.2338,17.1793,17.2128,17300.0
2005-10-17 13:30:00,41.06,41.13,41.01,41.11,15700.0,17.217,17.2464,17.1961,17.238,15700.0
2005-10-17 14:00:00,41.11,41.15,41.0,41.03,21200.0,17.238,17.2548,17.1919,17.2045,21200.0
2005-10-17 14:30:00,41.02,41.13,40.99,41.04,35300.0,17.2003,17.2464,17.1877,17.2087,35300.0
2005-10-17 15:00:00,41.04,41.24,41.01,41.19,30800.0,17.2087,17.2925,17.1961,17.2715,30800.0
2005-10-17 15:30:00,41.19,41.27,41.09,41.09,84900.0,17.2715,17.3051,17.2296,17.2296,84900.0
2005-10-18 09:30:00,41.13,41.23,40.96,40.98,79200.0,17.2464,17.2883,17.1751,17.1835,79200.0
2005-10-18 10:00:00,40.99,41.25,40.92,41.06,42100.0,17.1877,17.2967,17.1583,17.217,42100.0
2005-10-18 10:30:00,41.02,41.11,40.9,41.01,102200.0,17.2003,17.238,17.1499,17.1961,102200.0
2005-10-18 11:00:00,41.0,41.06,40.95,40.97,13800.0,17.1919,17.217,17.1709,17.1793,13800.0
2005-10-18 11:30:00,40.94,41.18,40.94,41.15,17300.0,17.1667,17.2674,17.1667,17.2548,17300.0
2005-10-18 12:00:00,41.13,41.2,41.13,41.18,7800.0,17.2464,17.2757,17.2464,17.2674,7800.0
2005-10-18 12:30:00,41.18,41.2,41.07,41.08,7700.0,17.2674,17.2757,17.2212,17.2254,7700.0
2005-10-18 13:00:00,41.09,41.1,40.96,41.01,37800.0,17.2296,17.2338,17.1751,17.1961,37800.0
2005-10-18 13:30:00,40.96,41.08,40.88,40.99,21200.0,17.1751,17.2254,17.1416,17.1877,21200.0
2005-10-18 14:00:00,40.99,41.06,40.95,40.97,11400.0,17.1877,17.217,17.1709,17.1793,11400.0
2005-10-18 14:30:00,40.98,40.99,40.66,40.7,24900.0,17.1835,17.1877,17.0493,17.0661,24900.0
2005-10-18 15:00:00,40.7,40.96,40.7,40.93,44300.0,17.0661,17.1751,17.0661,17.1625,44300.0
2005-10-18 15:30:00,40.93,40.94,40.81,40.88,63000.0,17.1625,17.1667,17.1122,17.1416,63000.0
2005-10-19 09:30:00,40.7,40.72,40.19,40.47,63000.0,17.0661,17.0745,16.8522,16.9696,63000.0
2005-10-19 10:00:00,40.47,40.56,40.38,40.4,43600.0,16.9696,17.0074,16.9319,16.9403,43600.0
2005-10-19 10:30:00,40.44,40.74,40.44,40.64,67100.0,16.9571,17.0829,16.9571,17.0409,67100.0
2005-10-19 11:00:00,40.64,40.66,40.62,40.62,95900.0,17.0409,17.0493,17.0325,17.0325,95900.0
2005-10-19 11:30:00,40.63,40.67,40.44,40.63,34800.0,17.0367,17.0535,16.9571,17.0367,34800.0
2005-10-19 12:00:00,40.63,40.65,40.49,40.52,20600.0,17.0367,17.0451,16.978,16.9906,20600.0
2005-10-19 12:30:00,40.52,40.72,40.5,40.7,25000.0,16.9906,17.0745,16.9822,17.0661,25000.0
2005-10-19 13:00:00,40.7,40.75,40.53,40.59,25700.0,17.0661,17.087,16.9948,17.02,25700.0
2005-10-19 13:30:00,40.59,40.68,40.57,40.61,19200.0,17.02,17.0577,17.0116,17.0283,19200.0
2005-10-19 14:00:00,40.61,40.73,40.46,40.5,54100.0,17.0283,17.0787,16.9654,16.9822,54100.0
2005-10-19 14:30:00,40.5,40.65,40.45,40.45,40400.0,16.9822,17.0451,16.9613,16.9613,40400.0
2005-10-19 15:00:00,40.46,40.56,40.42,40.49,61900.0,16.9654,17.0074,16.9487,16.978,61900.0
2005-10-19 15:30:00,40.49,40.6,40.44,40.58,83800.0,16.978,17.0242,16.9571,17.0158,83800.0
2005-10-20 09:30:00,40.8,40.83,40.5,40.65,50000.0,17.108,17.1206,16.9822,17.0451,50000.0
2005-10-20 10:00:00,40.61,40.9,40.61,40.77,54900.0,17.0283,17.1499,17.0283,17.0954,54900.0
2005-10-20 10:30:00,40.78,40.78,40.59,40.68,33000.0,17.0996,17.0996,17.02,17.0577,33000.0
2005-10-20 11:00:00,40.66,40.7,40.46,40.65,23100.0,17.0493,17.0661,16.9654,17.0451,23100.0
2005-10-20 11:30:00,40.64,40.73,40.55,40.63,16700.0,17.0409,17.0787,17.0032,17.0367,16700.0
2005-10-20 12:00:00,40.63,40.63,40.49,40.54,24600.0,17.0367,17.0367,16.978,16.999,24600.0
2005-10-20 12:30:00,40.51,40.62,40.48,40.49,13400.0,16.9864,17.0325,16.9738,16.978,13400.0
2005-10-20 13:00:00,40.48,40.51,40.41,40.41,14100.0,16.9738,16.9864,16.9445,16.9445,14100.0
2005-10-20 13:30:00,40.41,40.46,40.34,40.36,39400.0,16.9445,16.9654,16.9151,16.9235,39400.0
2005-10-20 14:00:00,40.33,40.36,40.11,40.14,66600.0,16.9109,16.9235,16.8187,16.8313,66600.0
2005-10-20 14:30:00,40.12,40.29,40.01,40.25,38300.0,16.8229,16.8942,16.7768,16.8774,38300.0
2005-10-20 15:00:00,40.22,40.28,39.84,39.87,137000.0,16.8648,16.89,16.7055,16.7181,137000.0
2005-10-20 15:30:00,39.9,40.12,39.81,39.86,123300.0,16.7306,16.8229,16.6929,16.7139,123300.0
2005-10-21 09:30:00,40.02,40.25,39.98,40.03,57400.0,16.781,16.8774,16.7642,16.7851,57400.0
2005-10-21 10:00:00,40.05,40.33,40.02,40.1,36100.0,16.7935,16.9109,16.781,16.8145,36100.0
2005-10-21 10:30:00,40.1,40.14,40.0,40.06,29000.0,16.8145,16.8313,16.7726,16.7977,29000.0
2005-10-21 11:00:00,40.1,40.34,40.08,40.26,26600.0,16.8145,16.9151,16.8061,16.8816,26600.0
2005-10-21 11:30:00,40.26,40.26,40.01,40.04,17400.0,16.8816,16.8816,16.7768,16.7893,17400.0
2005-10-21 12:00:00,40.05,40.19,40.01,40.19,28000.0,16.7935,16.8522,16.7768,16.8522,28000.0
2005-10-21 12:30:00,40.19,40.31,40.1,40.27,18300.0,16.8522,16.9026,16.8145,16.8858,18300.0
2005-10-21 13:00:00,40.28,40.42,40.25,40.36,16200.0,16.89,16.9487,16.8774,16.9235,16200.0
2005-10-21 13:30:00,40.35,40.47,40.28,40.4,30300.0,16.9193,16.9696,16.89,16.9403,30300.0
2005-10-21 14:00:00,40.44,40.59,40.39,40.44,17700.0,16.9571,17.02,16.9361,16.9571,17700.0
2005-10-21 14:30:00,40.44,40.47,40.28,40.41,25100.0,16.9571,16.9696,16.89,16.9445,25100.0
2005-10-21 15:00:00,40.4,40.44,40.28,40.41,22200.0,16.9403,16.9571,16.89,16.9445,22200.0
2005-10-21 15:30:00,40.4,40.4,40.26,40.35,47700.0,16.9403,16.9403,16.8816,16.9193,47700.0
2005-10-24 09:30:00,40.4,40.9,40.27,40.73,32700.0,16.9403,17.1499,16.8858,17.0787,32700.0
2005-10-24 10:00:00,40.71,40.84,40.59,40.59,52500.0,17.0703,17.1248,17.02,17.02,52500.0
2005-10-24 10:30:00,40.61,40.76,40.58,40.65,35200.0,17.0283,17.0912,17.0158,17.0451,35200.0
2005-10-24 11:00:00,40.63,40.76,40.56,40.68,47100.0,17.0367,17.0912,17.0074,17.0577,47100.0
2005-10-24 11:30:00,40.69,40.85,40.6,40.61,73600.0,17.0619,17.129,17.0242,17.0283,73600.0
2005-10-24 12:00:00,40.61,41.05,40.61,40.94,29200.0,17.0283,17.2128,17.0283,17.1667,29200.0
2005-10-24 12:30:00,40.94,41.07,40.92,41.06,22200.0,17.1667,17.2212,17.1583,17.217,22200.0
2005-10-24 13:00:00,41.06,41.18,41.04,41.18,35000.0,17.217,17.2674,17.2087,17.2674,35000.0
2005-10-24 13:30:00,41.17,41.32,41.17,41.31,22400.0,17.2632,17.3261,17.2632,17.3219,22400.0
2005-10-24 14:00:00,41.31,41.32,41.14,41.24,31300.0,17.3219,17.3261,17.2506,17.2925,31300.0
2005-10-24 14:30:00,41.24,41.33,41.21,41.25,26800.0,17.2925,17.3303,17.2799,17.2967,26800.0
2005-10-24 15:00:00,41.25,41.4,41.25,41.26,36400.0,17.2967,17.3596,17.2967,17.3009,36400.0
2005-10-24 15:30:00,41.26,41.6,41.26,41.55,106800.0,17.3009,17.4435,17.3009,17.4225,106800.0
2005-10-25 09:30:00,41.52,41.87,41.48,41.79,49900.0,17.4099,17.5567,17.3931,17.5231,49900.0
2005-10-25 10:00:00,41.79,41.83,41.61,41.82,74100.0,17.5231,17.5399,17.4477,17.5357,74100.0
2005-10-25 10:30:00,41.82,41.83,41.65,41.68,28600.0,17.5357,17.5399,17.4644,17.477,28600.0
2005-10-25 11:00:00,41.67,41.8,41.62,41.62,29700.0,17.4728,17.5273,17.4519,17.4519,29700.0
2005-10-25 11:30:00,41.61,41.62,41.32,41.41,28200.0,17.4477,17.4519,17.3261,17.3638,28200.0
2005-10-25 12:00:00,41.41,41.71,41.41,41.67,52200.0,17.3638,17.4896,17.3638,17.4728,52200.0
2005-10-25 12:30:00,41.65,41.69,41.43,41.47,25700.0,17.4644,17.4812,17.3722,17.389,25700.0
2005-10-25 13:00:00,41.47,41.55,41.45,41.53,20100.0,17.389,17.4225,17.3806,17.4141,20100.0
2005-10-25 13:30:00,41.54,41.57,41.33,41.35,46700.0,17.4183,17.4309,17.3303,17.3386,46700.0
2005-10-25 14:00:00,41.35,41.41,41.28,41.33,26600.0,17.3386,17.3638,17.3093,17.3303,26600.0
2005-10-25 14:30:00,41.34,41.63,41.31,41.5,29800.0,17.3344,17.456,17.3219,17.4015,29800.0
2005-10-25 15:00:00,41.5,41.55,41.37,41.4,27200.0,17.4015,17.4225,17.347,17.3596,27200.0
2005-10-25 15:30:00,41.38,41.84,41.35,41.64,61700.0,17.3512,17.5441,17.3386,17.4602,61700.0
2005-10-26 09:30:00,41.6,41.61,41.08,41.4,76100.0,17.4435,17.4477,17.2254,17.3596,76100.0
2005-10-26 10:00:00,41.46,41.71,41.34,41.5,24200.0,17.3848,17.4896,17.3344,17.4015,24200.0
2005-10-26 10:30:00,41.5,41.57,41.36,41.5,22900.0,17.4015,17.4309,17.3428,17.4015,22900.0
2005-10-26 11:00:00,41.46,41.69,41.36,41.69,18400.0,17.3848,17.4812,17.3428,17.4812,18400.0
2005-10-26 11:30:00,41.72,41.72,41.33,41.33,13100.0,17.4938,17.4938,17.3303,17.3303,13100.0
2005-10-26 12:00:00,41.33,41.46,41.33,41.43,13900.0,17.3303,17.3848,17.3303,17.3722,13900.0
2005-10-26 12:30:00,41.42,41.49,41.31,41.48,31100.0,17.368,17.3973,17.3219,17.3931,31100.0
2005-10-26 13:00:00,41.47,41.49,41.28,41.36,20500.0,17.389,17.3973,17.3093,17.3428,20500.0
2005-10-26 13:30:00,41.38,41.48,41.28,41.34,25800.0,17.3512,17.3931,17.3093,17.3344,25800.0
2005-10-26 14:00:00,41.44,41.64,41.43,41.49,24600.0,17.3764,17.4602,17.3722,17.3973,24600.0
2005-10-26 14:30:00,41.49,41.55,41.39,41.45,47700.0,17.3973,17.4225,17.3554,17.3806,47700.0
2005-10-26 15:00:00,41.45,41.66,41.41,41.54,48400.0,17.3806,17.4686,17.3638,17.4183,48400.0
2005-10-26 15:30:00,41.54,41.58,41.28,41.32,78100.0,17.4183,17.4351,17.3093,17.3261,78100.0
2005-10-27 09:30:00,42.05,42.06,41.53,41.65,303900.0,17.6322,17.6364,17.4141,17.4644,303900.0
2005-10-27 10:00:00,41.65,41.69,41.51,41.61,309400.0,17.4644,17.4812,17.4057,17.4477,309400.0
2005-10-27 10:30:00,41.61,41.67,41.39,41.39,124800.0,17.4477,17.4728,17.3554,17.3554,124800.0
2005-10-27 11:00:00,41.37,41.43,41.15,41.16,89400.0,17.347,17.3722,17.2548,17.259,89400.0
2005-10-27 11:30:00,41.15,41.15,40.84,41.11,109200.0,17.2548,17.2548,17.1248,17.238,109200.0
2005-10-27 12:00:00,41.12,41.23,40.87,41.02,50100.0,17.2422,17.2883,17.1374,17.2003,50100.0
2005-10-27 12:30:00,41.02,41.02,40.8,40.82,51200.0,17.2003,17.2003,17.108,17.1164,51200.0
2005-10-27 13:00:00,40.81,40.82,40.14,40.35,104700.0,17.1122,17.1164,16.8313,16.9193,104700.0
2005-10-27 13:30:00,40.34,40.46,40.22,40.28,58500.0,16.9151,16.9654,16.8648,16.89,58500.0
2005-10-27 14:00:00,40.38,40.5,40.25,40.5,46000.0,16.9319,16.9822,16.8774,16.9822,46000.0
2005-10-27 14:30:00,40.48,40.52,40.34,40.37,59700.0,16.9738,16.9906,16.9151,16.9277,59700.0
2005-10-27 15:00:00,40.37,40.56,40.37,40.49,49700.0,16.9277,17.0074,16.9277,16.978,49700.0
2005-10-27 15:30:00,40.49,40.55,40.38,40.51,60400.0,16.978,17.0032,16.9319,16.9864,60400.0
2005-10-28 09:30:00,40.0,40.49,39.86,40.13,80000.0,16.9778,17.1858,16.9184,17.033,80000.0
2005-10-28 10:00:00,40.12,40.14,39.96,40.03,41300.0,17.0287,17.0372,16.9608,16.9905,41300.0
2005-10-28 10:30:00,40.05,40.2,40.0,40.05,61200.0,16.999,17.0627,16.9778,16.999,61200.0
2005-10-28 11:00:00,40.05,40.24,40.01,40.12,46800.0,16.999,17.0797,16.9821,17.0287,46800.0
2005-10-28 11:30:00,40.13,40.23,40.06,40.2,34100.0,17.033,17.0754,17.0033,17.0627,34100.0
2005-10-28 12:00:00,40.19,40.39,40.15,40.38,24300.0,17.0585,17.1433,17.0415,17.1391,24300.0
2005-10-28 12:30:00,40.38,40.42,40.34,40.35,15400.0,17.1391,17.1561,17.1221,17.1264,15400.0
2005-10-28 13:00:00,40.35,40.57,40.35,40.54,28200.0,17.1264,17.2197,17.1264,17.207,28200.0
2005-10-28 13:30:00,40.55,40.57,40.37,40.51,22600.0,17.2113,17.2197,17.1349,17.1943,22600.0
2005-10-28 14:00:00,40.51,40.79,40.45,40.71,39200.0,17.1943,17.3131,17.1688,17.2792,39200.0
2005-10-28 14:30:00,40.72,40.86,40.72,40.82,32800.0,17.2834,17.3428,17.2834,17.3259,32800.0
2005-10-28 15:00:00,40.82,40.93,40.7,40.7,44200.0,17.3259,17.3725,17.2749,17.2749,44200.0
2005-10-28 15:30:00,40.7,40.87,40.63,40.85,63700.0,17.2749,17.3471,17.2452,17.3386,63700.0
2005-10-31 09:30:00,41.29,41.61,41.16,41.36,135900.0,17.5253,17.6612,17.4702,17.5551,135900.0
2005-10-31 10:00:00,41.4,41.58,41.21,41.56,85600.0,17.572,17.6484,17.4914,17.6399,85600.0
2005-10-31 10:30:00,41.57,41.59,41.44,41.53,57000.0,17.6442,17.6527,17.589,17.6272,57000.0
2005-10-31 11:00:00,41.53,41.6,41.38,41.48,51200.0,17.6272,17.6569,17.5635,17.606,51200.0
2005-10-31 11:30:00,41.44,41.51,41.25,41.38,54500.0,17.589,17.6187,17.5084,17.5635,54500.0
2005-10-31 12:00:00,41.35,41.64,41.34,41.36,34500.0,17.5508,17.6739,17.5466,17.5551,34500.0
2005-10-31 12:30:00,41.36,41.52,41.34,41.52,28200.0,17.5551,17.623,17.5466,17.623,28200.0
2005-10-31 13:00:00,41.52,41.57,41.43,41.44,27800.0,17.623,17.6442,17.5848,17.589,27800.0
2005-10-31 13:30:00,41.45,41.5,41.37,41.4,24400.0,17.5933,17.6145,17.5593,17.572,24400.0
2005-10-31 14:00:00,41.4,41.51,41.4,41.48,36900.0,17.572,17.6187,17.572,17.606,36900.0
2005-10-31 14:30:00,41.49,41.67,41.46,41.6,63500.0,17.6102,17.6866,17.5975,17.6569,63500.0
2005-10-31 15:00:00,41.6,41.66,41.5,41.62,46400.0,17.6569,17.6824,17.6145,17.6654,46400.0
2005-10-31 15:30:00,41.62,41.79,41.6,41.69,121300.0,17.6654,17.7376,17.6569,17.6951,121300.0
2005-11-01 09:30:00,41.72,41.72,41.02,41.07,107900.0,17.7079,17.7079,17.4107,17.432,107900.0
2005-11-01 10:00:00,41.06,41.19,40.93,40.98,76300.0,17.4277,17.4829,17.3725,17.3938,76300.0
2005-11-01 10:30:00,40.99,41.11,40.94,41.03,46300.0,17.398,17.4489,17.3768,17.415,46300.0
2005-11-01 11:00:00,41.03,41.03,40.81,40.82,51800.0,17.415,17.415,17.3216,17.3259,51800.0
2005-11-01 11:30:00,40.82,41.03,40.81,41.02,38800.0,17.3259,17.415,17.3216,17.4107,38800.0
2005-11-01 12:00:00,41.03,41.12,40.86,40.88,40400.0,17.415,17.4532,17.3428,17.3513,40400.0
2005-11-01 12:30:00,40.89,40.92,40.85,40.87,33000.0,17.3556,17.3683,17.3386,17.3471,33000.0
2005-11-01 13:00:00,40.88,40.98,40.86,40.93,33200.0,17.3513,17.3938,17.3428,17.3725,33200.0
2005-11-01 13:30:00,40.94,41.08,40.91,41.08,27000.0,17.3768,17.4362,17.3641,17.4362,27000.0
2005-11-01 14:00:00,41.07,41.17,40.94,41.07,54600.0,17.432,17.4744,17.3768,17.432,54600.0
2005-11-01 14:30:00,41.08,41.18,40.89,40.93,66300.0,17.4362,17.4787,17.3556,17.3725,66300.0
2005-11-01 15:00:00,40.93,41.12,40.88,41.07,63900.0,17.3725,17.4532,17.3513,17.432,63900.0
2005-11-01 15:30:00,41.08,41.09,40.99,41.02,89400.0,17.4362,17.4405,17.398,17.4107,89400.0
2005-11-02 09:30:00,41.04,41.24,40.9,41.03,45200.0,17.4192,17.5041,17.3598,17.415,45200.0
2005-11-02 10:00:00,41.0,41.1,40.63,40.86,57500.0,17.4023,17.4447,17.2452,17.3428,57500.0
2005-11-02 10:30:00,40.86,41.08,40.86,41.08,52900.0,17.3428,17.4362,17.3428,17.4362,52900.0
2005-11-02 11:00:00,41.06,41.24,41.06,41.2,36900.0,17.4277,17.5041,17.4277,17.4871,36900.0
2005-11-02 11:30:00,41.2,41.4,41.18,41.34,28600.0,17.4871,17.572,17.4787,17.5466,28600.0
2005-11-02 12:00:00,41.33,41.35,41.19,41.31,24100.0,17.5423,17.5508,17.4829,17.5338,24100.0
2005-11-02 12:30:00,41.31,41.45,41.27,41.38,45500.0,17.5338,17.5933,17.5169,17.5635,45500.0
2005-11-02 13:00:00,41.38,41.42,41.31,41.35,15200.0,17.5635,17.5805,17.5338,17.5508,15200.0
2005-11-02 13:30:00,41.34,41.37,41.29,41.34,32200.0,17.5466,17.5593,17.5253,17.5466,32200.0
2005-11-02 14:00:00,41.34,41.37,41.26,41.26,71500.0,17.5466,17.5593,17.5126,17.5126,71500.0
2005-11-02 14:30:00,41.26,41.29,41.25,41.28,43300.0,17.5126,17.5253,17.5084,17.5211,43300.0
2005-11-02 15:00:00,41.28,41.4,41.26,41.34,23800.0,17.5211,17.572,17.5126,17.5466,23800.0
2005-11-02 15:30:00,41.34,41.47,41.25,41.42,86000.0,17.5466,17.6017,17.5084,17.5805,86000.0
2005-11-03 09:30:00,41.57,41.57,41.04,41.15,67300.0,17.6442,17.6442,17.4192,17.4659,67300.0
2005-11-03 10:00:00,41.16,41.2,40.8,40.8,37700.0,17.4702,17.4871,17.3174,17.3174,37700.0
2005-11-03 10:30:00,40.79,40.94,40.67,40.74,86300.0,17.3131,17.3768,17.2622,17.2919,86300.0
2005-11-03 11:00:00,40.74,40.74,40.54,40.73,59000.0,17.2919,17.2919,17.207,17.2877,59000.0
2005-11-03 11:30:00,40.73,40.81,40.7,40.81,45900.0,17.2877,17.3216,17.2749,17.3216,45900.0
2005-11-03 12:00:00,40.8,41.03,40.79,40.96,53600.0,17.3174,17.415,17.3131,17.3853,53600.0
2005-11-03 12:30:00,40.95,40.98,40.81,40.89,43100.0,17.381,17.3938,17.3216,17.3556,43100.0
2005-11-03 13:00:00,40.88,41.0,40.86,40.98,47800.0,17.3513,17.4023,17.3428,17.3938,47800.0
2005-11-03 13:30:00,40.98,40.98,40.85,40.95,38700.0,17.3938,17.3938,17.3386,17.381,38700.0
2005-11-03 14:00:00,40.95,41.01,40.91,40.91,20000.0,17.381,17.4065,17.3641,17.3641,20000.0
2005-11-03 14:30:00,40.91,40.93,40.72,40.82,45700.0,17.3641,17.3725,17.2834,17.3259,45700.0
2005-11-03 15:00:00,40.83,40.83,40.55,40.56,74200.0,17.3301,17.3301,17.2113,17.2155,74200.0
2005-11-03 15:30:00,40.55,40.56,40.44,40.55,152000.0,17.2113,17.2155,17.1646,17.2113,152000.0
2005-11-04 09:30:00,40.8,41.11,40.8,40.96,90700.0,17.3174,17.4489,17.3174,17.3853,90700.0
2005-11-04 10:00:00,40.96,41.0,40.82,40.94,66300.0,17.3853,17.4023,17.3259,17.3768,66300.0
2005-11-04 10:30:00,40.94,40.95,40.7,40.71,53800.0,17.3768,17.381,17.2749,17.2792,53800.0
2005-11-04 11:00:00,40.7,40.79,40.69,40.71,30800.0,17.2749,17.3131,17.2707,17.2792,30800.0
2005-11-04 11:30:00,40.69,40.77,40.67,40.69,27400.0,17.2707,17.3046,17.2622,17.2707,27400.0
2005-11-04 12:00:00,40.69,40.77,40.64,40.76,33600.0,17.2707,17.3046,17.2495,17.3004,33600.0
2005-11-04 12:30:00,40.75,40.75,40.63,40.73,34800.0,17.2961,17.2961,17.2452,17.2877,34800.0
2005-11-04 13:00:00,40.73,40.73,40.61,40.65,15200.0,17.2877,17.2877,17.2367,17.2537,15200.0
2005-11-04 13:30:00,40.63,40.64,40.53,40.54,21600.0,17.2452,17.2495,17.2028,17.207,21600.0
2005-11-04 14:00:00,40.54,40.69,40.5,40.64,36900.0,17.207,17.2707,17.19,17.2495,36900.0
2005-11-04 14:30:00,40.63,40.69,40.55,40.68,34200.0,17.2452,17.2707,17.2113,17.2664,34200.0
2005-11-04 15:00:00,40.68,40.71,40.63,40.71,35000.0,17.2664,17.2792,17.2452,17.2792,35000.0
2005-11-04 15:30:00,40.71,40.82,40.7,40.77,87400.0,17.2792,17.3259,17.2749,17.3046,87400.0
2005-11-07 09:30:00,40.88,40.97,40.63,40.72,64600.0,17.3513,17.3895,17.2452,17.2834,64600.0
2005-11-07 10:00:00,40.72,40.72,40.5,40.58,55300.0,17.2834,17.2834,17.19,17.224,55300.0
2005-11-07 10:30:00,40.58,40.7,40.47,40.48,98400.0,17.224,17.2749,17.1773,17.1815,98400.0
2005-11-07 11:00:00,40.49,40.49,40.33,40.38,52000.0,17.1858,17.1858,17.1179,17.1391,52000.0
2005-11-07 11:30:00,40.39,40.49,40.38,40.39,21700.0,17.1433,17.1858,17.1391,17.1433,21700.0
2005-11-07 12:00:00,40.38,40.39,40.3,40.34,35600.0,17.1391,17.1433,17.1051,17.1221,35600.0
2005-11-07 12:30:00,40.33,40.36,40.26,40.33,43500.0,17.1179,17.1306,17.0882,17.1179,43500.0
2005-11-07 13:00:00,40.31,40.32,40.08,40.1,29300.0,17.1094,17.1136,17.0118,17.0203,29300.0
2005-11-07 13:30:00,40.1,40.26,40.1,40.17,44400.0,17.0203,17.0882,17.0203,17.05,44400.0
2005-11-07 14:00:00,40.18,40.3,40.11,40.28,43500.0,17.0542,17.1051,17.0245,17.0967,43500.0
2005-11-07 14:30:00,40.28,40.31,40.17,40.2,34800.0,17.0967,17.1094,17.05,17.0627,34800.0
2005-11-07 15:00:00,40.21,40.21,40.01,40.16,123000.0,17.0669,17.0669,16.9821,17.0457,123000.0
2005-11-07 15:30:00,40.15,40.21,40.07,40.17,110700.0,17.0415,17.0669,17.0075,17.05,110700.0
2005-11-08 09:30:00,40.08,40.11,39.91,40.0,109200.0,17.0118,17.0245,16.9396,16.9778,109200.0
2005-11-08 10:00:00,40.0,40.04,39.92,39.98,72900.0,16.9778,16.9948,16.9439,16.9693,72900.0
2005-11-08 10:30:00,39.98,40.3,39.98,40.22,86700.0,16.9693,17.1051,16.9693,17.0712,86700.0
2005-11-08 11:00:00,40.22,40.56,40.18,40.46,93500.0,17.0712,17.2155,17.0542,17.1731,93500.0
2005-11-08 11:30:00,40.46,40.53,40.22,40.41,58000.0,17.1731,17.2028,17.0712,17.1518,58000.0
2005-11-08 12:00:00,40.41,40.53,40.37,40.51,23300.0,17.1518,17.2028,17.1349,17.1943,23300.0
2005-11-08 12:30:00,40.5,40.56,40.45,40.56,22600.0,17.19,17.2155,17.1688,17.2155,22600.0
2005-11-08 13:00:00,40.53,40.61,40.42,40.43,36400.0,17.2028,17.2367,17.1561,17.1603,36400.0
2005-11-08 13:30:00,40.44,40.44,40.37,40.39,20200.0,17.1646,17.1646,17.1349,17.1433,20200.0
2005-11-08 14:00:00,40.39,40.44,40.38,40.44,30300.0,17.1433,17.1646,17.1391,17.1646,30300.0
2005-11-08 14:30:00,40.44,40.55,40.39,40.41,119000.0,17.1646,17.2113,17.1433,17.1518,119000.0
2005-11-08 15:00:00,40.42,40.59,40.41,40.56,40800.0,17.1561,17.2282,17.1518,17.2155,40800.0
2005-11-08 15:30:00,40.56,40.62,40.54,40.59,62300.0,17.2155,17.241,17.207,17.2282,62300.0
2005-11-09 09:30:00,40.58,40.75,40.55,40.68,33300.0,17.224,17.2961,17.2113,17.2664,33300.0
2005-11-09 10:00:00,40.71,40.75,40.61,40.73,22400.0,17.2792,17.2961,17.2367,17.2877,22400.0
2005-11-09 10:30:00,40.73,40.77,40.62,40.68,66600.0,17.2877,17.3046,17.241,17.2664,66600.0
2005-11-09 11:00:00,40.68,40.75,40.66,40.66,19600.0,17.2664,17.2961,17.2579,17.2579,19600.0
2005-11-09 11:30:00,40.66,40.74,40.51,40.74,50100.0,17.2579,17.2919,17.1943,17.2919,50100.0
2005-11-09 12:00:00,40.73,41.08,40.7,41.04,34100.0,17.2877,17.4362,17.2749,17.4192,34100.0
2005-11-09 12:30:00,41.03,41.07,40.94,41.05,21000.0,17.415,17.432,17.3768,17.4235,21000.0
2005-11-09 13:00:00,41.04,41.05,40.89,40.96,20500.0,17.4192,17.4235,17.3556,17.3853,20500.0
2005-11-09 13:30:00,40.95,41.16,40.94,41.16,33100.0,17.381,17.4702,17.3768,17.4702,33100.0
2005-11-09 14:00:00,41.17,41.17,40.99,41.05,26200.0,17.4744,17.4744,17.398,17.4235,26200.0
2005-11-09 14:30:00,41.05,41.22,40.99,41.13,38800.0,17.4235,17.4956,17.398,17.4574,38800.0
2005-11-09 15:00:00,41.13,41.19,41.1,41.13,36900.0,17.4574,17.4829,17.4447,17.4574,36900.0
2005-11-09 15:30:00,41.13,41.18,40.97,41.08,93700.0,17.4574,17.4787,17.3895,17.4362,93700.0
2005-11-10 09:30:00,41.02,41.02,40.76,40.85,34900.0,17.4107,17.4107,17.3004,17.3386,34900.0
2005-11-10 10:00:00,40.89,40.94,40.49,40.57,39800.0,17.3556,17.3768,17.1858,17.2197,39800.0
2005-11-10 10:30:00,40.57,40.57,40.3,40.35,56600.0,17.2197,17.2197,17.1051,17.1264,56600.0
2005-11-10 11:00:00,40.36,40.49,40.33,40.49,68400.0,17.1306,17.1858,17.1179,17.1858,68400.0
2005-11-10 11:30:00,40.49,40.52,40.41,40.44,57600.0,17.1858,17.1985,17.1518,17.1646,57600.0
2005-11-10 12:00:00,40.44,40.55,40.4,40.55,39900.0,17.1646,17.2113,17.1476,17.2113,39900.0
2005-11-10 12:30:00,40.55,40.66,40.49,40.66,47200.0,17.2113,17.2579,17.1858,17.2579,47200.0
2005-11-10 13:00:00,40.66,40.79,40.64,40.76,46900.0,17.2579,17.3131,17.2495,17.3004,46900.0
2005-11-10 13:30:00,40.77,41.16,40.76,41.11,53100.0,17.3046,17.4702,17.3004,17.4489,53100.0
2005-11-10 14:00:00,41.11,41.11,41.0,41.11,38200.0,17.4489,17.4489,17.4023,17.4489,38200.0
2005-11-10 14:30:00,41.11,41.24,41.03,41.24,36700.0,17.4489,17.5041,17.415,17.5041,36700.0
2005-11-10 15:00:00,41.22,41.29,41.16,41.17,62600.0,17.4956,17.5253,17.4702,17.4744,62600.0
2005-11-10 15:30:00,41.17,41.22,41.08,41.18,47900.0,17.4744,17.4956,17.4362,17.4787,47900.0
2005-11-11 09:30:00,41.11,41.2,40.8,40.89,26500.0,17.4489,17.4871,17.3174,17.3556,26500.0
2005-11-11 10:00:00,40.93,40.94,40.83,40.94,27300.0,17.3725,17.3768,17.3301,17.3768,27300.0
2005-11-11 10:30:00,40.94,40.97,40.87,40.87,23100.0,17.3768,17.3895,17.3471,17.3471,23100.0
2005-11-11 11:00:00,40.88,41.02,40.87,40.95,37000.0,17.3513,17.4107,17.3471,17.381,37000.0
2005-11-11 11:30:00,40.96,40.99,40.92,40.99,15100.0,17.3853,17.398,17.3683,17.398,15100.0
2005-11-11 12:00:00,40.96,41.03,40.95,40.96,14400.0,17.3853,17.415,17.381,17.3853,14400.0
2005-11-11 12:30:00,40.99,41.0,40.9,40.9,16200.0,17.398,17.4023,17.3598,17.3598,16200.0
2005-11-11 13:00:00,40.91,40.95,40.89,40.94,31500.0,17.3641,17.381,17.3556,17.3768,31500.0
2005-11-11 13:30:00,40.92,40.94,40.87,40.88,18100.0,17.3683,17.3768,17.3471,17.3513,18100.0
2005-11-11 14:00:00,40.88,40.95,40.87,40.9,18700.0,17.3513,17.381,17.3471,17.3598,18700.0
2005-11-11 14:30:00,40.91,40.98,40.83,40.95,26900.0,17.3641,17.3938,17.3301,17.381,26900.0
2005-11-11 15:00:00,40.93,40.97,40.89,40.96,9500.0,17.3725,17.3895,17.3556,17.3853,9500.0
2005-11-11 15:30:00,40.97,41.06,40.95,41.02,16100.0,17.3895,17.4277,17.381,17.4107,16100.0
2005-11-14 09:30:00,41.15,41.17,40.91,40.94,49900.0,17.4659,17.4744,17.3641,17.3768,49900.0
2005-11-14 10:00:00,40.99,41.01,40.85,40.92,53800.0,17.398,17.4065,17.3386,17.3683,53800.0
2005-11-14 10:30:00,40.92,41.07,40.92,41.01,51100.0,17.3683,17.432,17.3683,17.4065,51100.0
2005-11-14 11:00:00,41.02,41.05,40.96,41.02,29300.0,17.4107,17.4235,17.3853,17.4107,29300.0
2005-11-14 11:30:00,41.02,41.03,40.95,40.97,29900.0,17.4107,17.415,17.381,17.3895,29900.0
2005-11-14 12:00:00,40.97,40.98,40.95,40.95,22400.0,17.3895,17.3938,17.381,17.381,22400.0
2005-11-14 12:30:00,40.96,40.96,40.9,40.91,20700.0,17.3853,17.3853,17.3598,17.3641,20700.0
2005-11-14 13:00:00,40.91,40.94,40.88,40.93,21500.0,17.3641,17.3768,17.3513,17.3725,21500.0
2005-11-14 13:30:00,40.93,41.0,40.91,40.99,36800.0,17.3725,17.4023,17.3641,17.398,36800.0
2005-11-14 14:00:00,40.99,41.02,40.9,40.98,22500.0,17.398,17.4107,17.3598,17.3938,22500.0
2005-11-14 14:30:00,40.98,41.02,40.97,40.99,21800.0,17.3938,17.4107,17.3895,17.398,21800.0
2005-11-14 15:00:00,40.99,41.01,40.81,40.89,69600.0,17.398,17.4065,17.3216,17.3556,69600.0
2005-11-14 15:30:00,40.9,41.05,40.9,41.01,51700.0,17.3598,17.4235,17.3598,17.4065,51700.0
2005-11-15 09:30:00,40.95,41.11,40.86,41.07,44800.0,17.381,17.4489,17.3428,17.432,44800.0
2005-11-15 10:00:00,41.0,41.15,40.94,41.09,16000.0,17.4023,17.4659,17.3768,17.4405,16000.0
2005-11-15 10:30:00,41.07,41.23,41.0,41.08,17900.0,17.432,17.4999,17.4023,17.4362,17900.0
2005-11-15 11:00:00,41.09,41.16,41.04,41.1,17100.0,17.4405,17.4702,17.4192,17.4447,17100.0
2005-11-15 11:30:00,41.04,41.1,41.0,41.1,14300.0,17.4192,17.4447,17.4023,17.4447,14300.0
2005-11-15 12:00:00,41.1,41.25,41.1,41.19,11000.0,17.4447,17.5084,17.4447,17.4829,11000.0
2005-11-15 12:30:00,41.19,41.28,41.14,41.23,12900.0,17.4829,17.5211,17.4617,17.4999,12900.0
2005-11-15 13:00:00,41.23,41.24,41.16,41.19,18700.0,17.4999,17.5041,17.4702,17.4829,18700.0
2005-11-15 13:30:00,41.21,41.27,40.97,40.98,22100.0,17.4914,17.5169,17.3895,17.3938,22100.0
2005-11-15 14:00:00,40.94,41.09,40.87,41.02,26000.0,17.3768,17.4405,17.3471,17.4107,26000.0
2005-11-15 14:30:00,41.02,41.11,40.99,41.01,19100.0,17.4107,17.4489,17.398,17.4065,19100.0
2005-11-15 15:00:00,41.01,41.11,41.01,41.06,30900.0,17.4065,17.4489,17.4065,17.4277,30900.0
2005-11-15 15:30:00,41.05,41.09,40.94,41.03,45700.0,17.4235,17.4405,17.3768,17.415,45700.0
2005-11-16 09:30:00,41.1,41.34,41.1,41.26,19900.0,17.4447,17.5466,17.4447,17.5126,19900.0
2005-11-16 10:00:00,41.26,41.26,41.16,41.2,12500.0,17.5126,17.5126,17.4702,17.4871,12500.0
2005-11-16 10:30:00,41.2,41.25,41.16,41.24,15200.0,17.4871,17.5084,17.4702,17.5041,15200.0
2005-11-16 11:00:00,41.25,41.25,41.11,41.13,11100.0,17.5084,17.5084,17.4489,17.4574,11100.0
2005-11-16 11:30:00,41.13,41.13,41.07,41.09,9800.0,17.4574,17.4574,17.432,17.4405,9800.0
2005-11-16 12:00:00,41.11,41.32,41.11,41.28,11800.0,17.4489,17.5381,17.4489,17.5211,11800.0
2005-11-16 12:30:00,41.3,41.3,41.25,41.25,4500.0,17.5296,17.5296,17.5084,17.5084,4500.0
2005-11-16 13:00:00,41.25,41.25,41.06,41.25,8700.0,17.5084,17.5084,17.4277,17.5084,8700.0
2005-11-16 13:30:00,41.24,41.25,40.99,40.99,15600.0,17.5041,17.5084,17.398,17.398,15600.0
2005-11-16 14:00:00,41.0,41.18,40.97,41.15,22200.0,17.4023,17.4787,17.3895,17.4659,22200.0
2005-11-16 14:30:00,41.18,41.2,41.03,41.15,12600.0,17.4787,17.4871,17.415,17.4659,12600.0
2005-11-16 15:00:00,41.15,41.19,41.07,41.08,15000.0,17.4659,17.4829,17.432,17.4362,15000.0
2005-11-16 15:30:00,41.08,41.13,41.01,41.06,33100.0,17.4362,17.4574,17.4065,17.4277,33100.0
2005-11-17 09:30:00,41.12,41.56,41.02,41.42,21900.0,17.4532,17.6399,17.4107,17.5805,21900.0
2005-11-17 10:00:00,41.41,41.68,41.41,41.53,25600.0,17.5763,17.6909,17.5763,17.6272,25600.0
2005-11-17 10:30:00,41.52,41.55,41.37,41.4,16800.0,17.623,17.6357,17.5593,17.572,16800.0
2005-11-17 11:00:00,41.36,41.43,41.25,41.27,17900.0,17.5551,17.5848,17.5084,17.5169,17900.0
2005-11-17 11:30:00,41.27,41.35,41.26,41.33,11700.0,17.5169,17.5508,17.5126,17.5423,11700.0
2005-11-17 12:00:00,41.3,41.34,41.25,41.3,14600.0,17.5296,17.5466,17.5084,17.5296,14600.0
2005-11-17 12:30:00,41.29,41.35,41.26,41.33,12300.0,17.5253,17.5508,17.5126,17.5423,12300.0
2005-11-17 13:00:00,41.33,41.38,41.29,41.37,14100.0,17.5423,17.5635,17.5253,17.5593,14100.0
2005-11-17 13:30:00,41.37,41.47,41.33,41.42,18900.0,17.5593,17.6017,17.5423,17.5805,18900.0
2005-11-17 14:00:00,41.41,41.64,41.39,41.64,13800.0,17.5763,17.6739,17.5678,17.6739,13800.0
2005-11-17 14:30:00,41.61,41.63,41.41,41.44,16400.0,17.6612,17.6697,17.5763,17.589,16400.0
2005-11-17 15:00:00,41.45,41.63,41.43,41.51,23900.0,17.5933,17.6697,17.5848,17.6187,23900.0
2005-11-17 15:30:00,41.49,41.6,41.44,41.54,21400.0,17.6102,17.6569,17.589,17.6315,21400.0
2005-11-18 09:30:00,41.86,41.98,41.7,41.92,64800.0,17.7673,17.8182,17.6994,17.7927,64800.0
2005-11-18 10:00:00,41.9,42.0,41.83,41.83,26600.0,17.7843,17.8267,17.7545,17.7545,26600.0
2005-11-18 10:30:00,41.81,41.84,41.59,41.66,24700.0,17.7461,17.7588,17.6527,17.6824,24700.0
2005-11-18 11:00:00,41.66,41.72,41.63,41.68,14700.0,17.6824,17.7079,17.6697,17.6909,14700.0
2005-11-18 11:30:00,41.68,41.71,41.52,41.52,16200.0,17.6909,17.7036,17.623,17.623,16200.0
2005-11-18 12:00:00,41.52,41.67,41.5,41.56,12900.0,17.623,17.6866,17.6145,17.6399,12900.0
2005-11-18 12:30:00,41.55,41.55,41.4,41.41,44600.0,17.6357,17.6357,17.572,17.5763,44600.0
2005-11-18 13:00:00,41.37,41.63,41.37,41.57,17900.0,17.5593,17.6697,17.5593,17.6442,17900.0
2005-11-18 13:30:00,41.58,41.8,41.56,41.8,7500.0,17.6484,17.7418,17.6399,17.7418,7500.0
2005-11-18 14:00:00,41.79,41.84,41.67,41.67,15300.0,17.7376,17.7588,17.6866,17.6866,15300.0
2005-11-18 14:30:00,41.69,41.77,41.59,41.59,9500.0,17.6951,17.7291,17.6527,17.6527,9500.0
2005-11-18 15:00:00,41.59,41.82,41.59,41.75,18100.0,17.6527,17.7503,17.6527,17.7206,18100.0
2005-11-18 15:30:00,41.76,41.85,41.71,41.8,28300.0,17.7248,17.763,17.7036,17.7418,28300.0
2005-11-21 09:30:00,41.9,42.18,41.88,41.9,27500.0,17.7843,17.9031,17.7758,17.7843,27500.0
2005-11-21 10:00:00,41.86,41.91,41.74,41.88,17500.0,17.7673,17.7885,17.7163,17.7758,17500.0
2005-11-21 10:30:00,41.81,41.84,41.68,41.77,15300.0,17.7461,17.7588,17.6909,17.7291,15300.0
2005-11-21 11:00:00,41.8,41.94,41.78,41.84,15900.0,17.7418,17.8012,17.7333,17.7588,15900.0
2005-11-21 11:30:00,41.85,41.99,41.81,41.88,16500.0,17.763,17.8225,17.7461,17.7758,16500.0
2005-11-21 12:00:00,41.85,41.96,41.85,41.9,17000.0,17.763,17.8097,17.763,17.7843,17000.0
2005-11-21 12:30:00,41.9,42.01,41.89,42.01,19500.0,17.7843,17.8309,17.78,17.8309,19500.0
2005-11-21 13:00:00,41.97,42.0,41.88,41.99,20400.0,17.814,17.8267,17.7758,17.8225,20400.0
2005-11-21 13:30:00,41.94,41.94,41.81,41.9,12100.0,17.8012,17.8012,17.7461,17.7843,12100.0
2005-11-21 14:00:00,41.9,42.01,41.89,41.95,13100.0,17.7843,17.8309,17.78,17.8055,13100.0
2005-11-21 14:30:00,41.95,42.0,41.86,41.89,23300.0,17.8055,17.8267,17.7673,17.78,23300.0
2005-11-21 15:00:00,41.9,41.92,41.84,41.84,42100.0,17.7843,17.7927,17.7588,17.7588,42100.0
2005-11-21 15:30:00,41.85,42.0,41.85,41.93,80400.0,17.763,17.8267,17.763,17.797,80400.0
2005-11-22 09:30:00,41.8,42.19,41.7,41.81,56700.0,17.7418,17.9073,17.6994,17.7461,56700.0
2005-11-22 10:00:00,41.76,41.8,41.59,41.61,49000.0,17.7248,17.7418,17.6527,17.6612,49000.0
2005-11-22 10:30:00,41.6,41.76,41.55,41.61,20600.0,17.6569,17.7248,17.6357,17.6612,20600.0
2005-11-22 11:00:00,41.61,41.73,41.59,41.71,22800.0,17.6612,17.7121,17.6527,17.7036,22800.0
2005-11-22 11:30:00,41.71,41.72,41.62,41.65,20700.0,17.7036,17.7079,17.6654,17.6781,20700.0
2005-11-22 12:00:00,41.63,41.63,41.55,41.58,16500.0,17.6697,17.6697,17.6357,17.6484,16500.0
2005-11-22 12:30:00,41.6,41.67,41.58,41.61,16700.0,17.6569,17.6866,17.6484,17.6612,16700.0
2005-11-22 13:00:00,41.62,41.74,41.55,41.55,28300.0,17.6654,17.7163,17.6357,17.6357,28300.0
2005-11-22 13:30:00,41.56,41.68,41.55,41.67,28500.0,17.6399,17.6909,17.6357,17.6866,28500.0
2005-11-22 14:00:00,41.67,41.94,41.67,41.75,37200.0,17.6866,17.8012,17.6866,17.7206,37200.0
2005-11-22 14:30:00,41.74,41.76,41.64,41.66,150800.0,17.7163,17.7248,17.6739,17.6824,150800.0
2005-11-22 15:00:00,41.66,41.76,41.61,41.66,62600.0,17.6824,17.7248,17.6612,17.6824,62600.0
2005-11-22 15:30:00,41.66,41.82,41.65,41.7,48900.0,17.6824,17.7503,17.6781,17.6994,48900.0
2005-11-23 09:30:00,41.6,41.89,41.59,41.78,28700.0,17.6569,17.78,17.6527,17.7333,28700.0
2005-11-23 10:00:00,41.78,41.89,41.73,41.81,25500.0,17.7333,17.78,17.7121,17.7461,25500.0
2005-11-23 10:30:00,41.82,41.89,41.75,41.84,29800.0,17.7503,17.78,17.7206,17.7588,29800.0
2005-11-23 11:00:00,41.84,41.93,41.75,41.86,34000.0,17.7588,17.797,17.7206,17.7673,34000.0
2005-11-23 11:30:00,41.86,41.91,41.82,41.89,50000.0,17.7673,17.7885,17.7503,17.78,50000.0
2005-11-23 12:00:00,41.89,41.89,41.68,41.7,17200.0,17.78,17.78,17.6909,17.6994,17200.0
2005-11-23 12:30:00,41.71,41.84,41.71,41.79,39800.0,17.7036,17.7588,17.7036,17.7376,39800.0
2005-11-23 13:00:00,41.79,41.83,41.67,41.75,23500.0,17.7376,17.7545,17.6866,17.7206,23500.0
2005-11-23 13:30:00,41.81,41.83,41.69,41.76,20100.0,17.7461,17.7545,17.6951,17.7248,20100.0
2005-11-23 14:00:00,41.75,41.89,41.68,41.84,36700.0,17.7206,17.78,17.6909,17.7588,36700.0
2005-11-23 14:30:00,41.86,41.96,41.81,41.84,37600.0,17.7673,17.8097,17.7461,17.7588,37600.0
2005-11-23 15:00:00,41.84,41.89,41.69,41.76,66900.0,17.7588,17.78,17.6951,17.7248,66900.0
2005-11-23 15:30:00,41.77,41.83,41.69,41.75,72300.0,17.7291,17.7545,17.6951,17.7206,72300.0
2005-11-25 09:30:00,41.9,41.95,41.8,41.86,32000.0,17.7843,17.8055,17.7418,17.7673,32000.0
2005-11-25 10:00:00,41.81,41.87,41.77,41.84,11600.0,17.7461,17.7715,17.7291,17.7588,11600.0
2005-11-25 10:30:00,41.84,41.89,41.73,41.85,16300.0,17.7588,17.78,17.7121,17.763,16300.0
2005-11-25 11:00:00,41.86,41.92,41.84,41.9,21600.0,17.7673,17.7927,17.7588,17.7843,21600.0
2005-11-25 11:30:00,41.89,41.96,41.81,41.95,27300.0,17.78,17.8097,17.7461,17.8055,27300.0
2005-11-25 12:00:00,41.94,41.94,41.83,41.86,29500.0,17.8012,17.8012,17.7545,17.7673,29500.0
2005-11-25 12:30:00,41.86,41.87,41.79,41.85,39900.0,17.7673,17.7715,17.7376,17.763,39900.0
2005-11-25 13:00:00,41.87,41.87,41.85,41.85,8400.0,17.7715,17.7715,17.763,17.763,8400.0
2005-11-25 13:30:00,41.85,41.85,41.85,41.85,0.0,17.763,17.763,17.763,17.763,0.0
2005-11-25 14:00:00,41.85,41.85,41.85,41.85,0.0,17.763,17.763,17.763,17.763,0.0
2005-11-25 14:30:00,41.85,41.85,41.85,41.85,0.0,17.763,17.763,17.763,17.763,0.0
2005-11-25 15:00:00,41.85,41.85,41.85,41.85,0.0,17.763,17.763,17.763,17.763,0.0
2005-11-25 15:30:00,41.85,41.85,41.85,41.85,0.0,17.763,17.763,17.763,17.763,0.0
2005-11-28 09:30:00,42.01,42.02,41.7,41.79,32700.0,17.8309,17.8352,17.6994,17.7376,32700.0
2005-11-28 10:00:00,41.76,41.78,41.7,41.72,21500.0,17.7248,17.7333,17.6994,17.7079,21500.0
2005-11-28 10:30:00,41.73,41.86,41.72,41.74,28700.0,17.7121,17.7673,17.7079,17.7163,28700.0
2005-11-28 11:00:00,41.73,41.83,41.7,41.73,30500.0,17.7121,17.7545,17.6994,17.7121,30500.0
2005-11-28 11:30:00,41.72,41.78,41.7,41.71,15000.0,17.7079,17.7333,17.6994,17.7036,15000.0
2005-11-28 12:00:00,41.7,41.7,41.5,41.56,16700.0,17.6994,17.6994,17.6145,17.6399,16700.0
2005-11-28 12:30:00,41.56,41.62,41.47,41.56,53100.0,17.6399,17.6654,17.6017,17.6399,53100.0
2005-11-28 13:00:00,41.56,41.8,41.55,41.8,32300.0,17.6399,17.7418,17.6357,17.7418,32300.0
2005-11-28 13:30:00,41.8,41.82,41.71,41.79,27900.0,17.7418,17.7503,17.7036,17.7376,27900.0
2005-11-28 14:00:00,41.79,41.85,41.75,41.75,38200.0,17.7376,17.763,17.7206,17.7206,38200.0
2005-11-28 14:30:00,41.73,41.81,41.66,41.81,101900.0,17.7121,17.7461,17.6824,17.7461,101900.0
2005-11-28 15:00:00,41.8,41.8,41.61,41.72,59300.0,17.7418,17.7418,17.6612,17.7079,59300.0
2005-11-28 15:30:00,41.72,41.77,41.64,41.7,52700.0,17.7079,17.7291,17.6739,17.6994,52700.0
2005-11-29 09:30:00,41.88,42.06,41.87,42.05,57500.0,17.7758,17.8522,17.7715,17.8479,57500.0
2005-11-29 10:00:00,42.05,42.16,41.8,41.91,46300.0,17.8479,17.8946,17.7418,17.7885,46300.0
2005-11-29 10:30:00,41.9,42.06,41.9,41.95,36100.0,17.7843,17.8522,17.7843,17.8055,36100.0
2005-11-29 11:00:00,41.98,42.03,41.89,41.92,30000.0,17.8182,17.8394,17.78,17.7927,30000.0
2005-11-29 11:30:00,41.92,42.03,41.9,41.94,26600.0,17.7927,17.8394,17.7843,17.8012,26600.0
2005-11-29 12:00:00,41.95,41.96,41.88,41.9,38300.0,17.8055,17.8097,17.7758,17.7843,38300.0
2005-11-29 12:30:00,41.9,41.91,41.83,41.86,20800.0,17.7843,17.7885,17.7545,17.7673,20800.0
2005-11-29 13:00:00,41.85,41.88,41.8,41.87,17600.0,17.763,17.7758,17.7418,17.7715,17600.0
2005-11-29 13:30:00,41.85,41.92,41.79,41.89,19500.0,17.763,17.7927,17.7376,17.78,19500.0
2005-11-29 14:00:00,41.87,41.93,41.8,41.9,45100.0,17.7715,17.797,17.7418,17.7843,45100.0
2005-11-29 14:30:00,41.9,42.01,41.85,41.99,38900.0,17.7843,17.8309,17.763,17.8225,38900.0
2005-11-29 15:00:00,41.99,42.0,41.85,41.9,28600.0,17.8225,17.8267,17.763,17.7843,28600.0
2005-11-29 15:30:00,41.9,41.93,41.81,41.88,49000.0,17.7843,17.797,17.7461,17.7758,49000.0
2005-11-30 09:30:00,41.95,42.03,41.76,41.84,42900.0,17.8055,17.8394,17.7248,17.7588,42900.0
2005-11-30 10:00:00,41.88,41.9,41.66,41.67,22800.0,17.7758,17.7843,17.6824,17.6866,22800.0
2005-11-30 10:30:00,41.66,41.79,41.6,41.73,34100.0,17.6824,17.7376,17.6569,17.7121,34100.0
2005-11-30 11:00:00,41.73,41.77,41.61,41.77,20000.0,17.7121,17.7291,17.6612,17.7291,20000.0
2005-11-30 11:30:00,41.75,41.75,41.65,41.7,16800.0,17.7206,17.7206,17.6781,17.6994,16800.0
2005-11-30 12:00:00,41.7,41.73,41.64,41.66,12700.0,17.6994,17.7121,17.6739,17.6824,12700.0
2005-11-30 12:30:00,41.66,41.8,41.64,41.75,19000.0,17.6824,17.7418,17.6739,17.7206,19000.0
2005-11-30 13:00:00,41.75,41.78,41.68,41.69,15800.0,17.7206,17.7333,17.6909,17.6951,15800.0
2005-11-30 13:30:00,41.68,41.7,41.55,41.59,22500.0,17.6909,17.6994,17.6357,17.6527,22500.0
2005-11-30 14:00:00,41.57,41.72,41.57,41.64,20000.0,17.6442,17.7079,17.6442,17.6739,20000.0
2005-11-30 14:30:00,41.62,41.67,41.55,41.63,15600.0,17.6654,17.6866,17.6357,17.6697,15600.0
2005-11-30 15:00:00,41.63,41.65,41.48,41.5,24500.0,17.6697,17.6781,17.606,17.6145,24500.0
2005-11-30 15:30:00,41.5,41.5,41.4,41.43,65300.0,17.6145,17.6145,17.572,17.5848,65300.0
2005-12-01 09:30:00,41.64,41.93,41.59,41.74,44800.0,17.6739,17.797,17.6527,17.7163,44800.0
2005-12-01 10:00:00,41.74,41.95,41.74,41.94,29600.0,17.7163,17.8055,17.7163,17.8012,29600.0
2005-12-01 10:30:00,41.93,42.02,41.87,41.96,39700.0,17.797,17.8352,17.7715,17.8097,39700.0
2005-12-01 11:00:00,41.96,41.96,41.8,41.82,29200.0,17.8097,17.8097,17.7418,17.7503,29200.0
2005-12-01 11:30:00,41.81,41.87,41.71,41.83,20600.0,17.7461,17.7715,17.7036,17.7545,20600.0
2005-12-01 12:00:00,41.81,41.92,41.81,41.92,12700.0,17.7461,17.7927,17.7461,17.7927,12700.0
2005-12-01 12:30:00,41.93,42.06,41.91,42.03,14200.0,17.797,17.8522,17.7885,17.8394,14200.0
2005-12-01 13:00:00,42.06,42.13,41.98,42.13,19400.0,17.8522,17.8819,17.8182,17.8819,19400.0
2005-12-01 13:30:00,42.09,42.12,42.03,42.03,16500.0,17.8649,17.8776,17.8394,17.8394,16500.0
2005-12-01 14:00:00,42.03,42.03,41.79,41.84,20600.0,17.8394,17.8394,17.7376,17.7588,20600.0
2005-12-01 14:30:00,41.87,41.93,41.85,41.88,24500.0,17.7715,17.797,17.763,17.7758,24500.0
2005-12-01 15:00:00,41.88,41.99,41.85,41.96,37400.0,17.7758,17.8225,17.763,17.8097,37400.0
2005-12-01 15:30:00,41.97,42.04,41.92,41.97,39500.0,17.814,17.8437,17.7927,17.814,39500.0
2005-12-02 09:30:00,41.9,41.9,41.53,41.53,39500.0,17.7843,17.7843,17.6272,17.6272,39500.0
2005-12-02 10:00:00,41.52,41.69,41.48,41.51,16800.0,17.623,17.6951,17.606,17.6187,16800.0
2005-12-02 10:30:00,41.52,41.6,41.49,41.53,14100.0,17.623,17.6569,17.6102,17.6272,14100.0
2005-12-02 11:00:00,41.56,41.68,41.54,41.66,16000.0,17.6399,17.6909,17.6315,17.6824,16000.0
2005-12-02 11:30:00,41.64,41.64,41.51,41.52,34200.0,17.6739,17.6739,17.6187,17.623,34200.0
2005-12-02 12:00:00,41.52,41.56,41.48,41.52,23300.0,17.623,17.6399,17.606,17.623,23300.0
2005-12-02 12:30:00,41.52,41.57,41.47,41.5,24200.0,17.623,17.6442,17.6017,17.6145,24200.0
2005-12-02 13:00:00,41.5,41.62,41.5,41.61,50400.0,17.6145,17.6654,17.6145,17.6612,50400.0
2005-12-02 13:30:00,41.6,41.7,41.6,41.62,27200.0,17.6569,17.6994,17.6569,17.6654,27200.0
2005-12-02 14:00:00,41.62,41.73,41.61,41.68,19100.0,17.6654,17.7121,17.6612,17.6909,19100.0
2005-12-02 14:30:00,41.66,41.67,41.6,41.62,23500.0,17.6824,17.6866,17.6569,17.6654,23500.0
2005-12-02 15:00:00,41.62,41.67,41.58,41.65,28400.0,17.6654,17.6866,17.6484,17.6781,28400.0
2005-12-02 15:30:00,41.65,41.65,41.54,41.58,52800.0,17.6781,17.6781,17.6315,17.6484,52800.0
2005-12-05 09:30:00,41.49,41.66,41.48,41.63,74400.0,17.6102,17.6824,17.606,17.6697,74400.0
2005-12-05 10:00:00,41.66,41.7,41.55,41.64,60200.0,17.6824,17.6994,17.6357,17.6739,60200.0
2005-12-05 10:30:00,41.64,41.72,41.55,41.69,30700.0,17.6739,17.7079,17.6357,17.6951,30700.0
2005-12-05 11:00:00,41.7,41.86,41.69,41.82,33600.0,17.6994,17.7673,17.6951,17.7503,33600.0
2005-12-05 11:30:00,41.85,41.89,41.78,41.81,32400.0,17.763,17.78,17.7333,17.7461,32400.0
2005-12-05 12:00:00,41.81,41.81,41.77,41.79,16200.0,17.7461,17.7461,17.7291,17.7376,16200.0
2005-12-05 12:30:00,41.79,41.89,41.77,41.85,31500.0,17.7376,17.78,17.7291,17.763,31500.0
2005-12-05 13:00:00,41.84,41.94,41.84,41.92,24000.0,17.7588,17.8012,17.7588,17.7927,24000.0
2005-12-05 13:30:00,41.91,41.91,41.8,41.83,49600.0,17.7885,17.7885,17.7418,17.7545,49600.0
2005-12-05 14:00:00,41.83,41.83,41.73,41.81,31700.0,17.7545,17.7545,17.7121,17.7461,31700.0
2005-12-05 14:30:00,41.81,41.93,41.81,41.92,24500.0,17.7461,17.797,17.7461,17.7927,24500.0
2005-12-05 15:00:00,41.93,41.95,41.82,41.89,29400.0,17.797,17.8055,17.7503,17.78,29400.0
2005-12-05 15:30:00,41.88,42.06,41.86,42.05,46300.0,17.7758,17.8522,17.7673,17.8479,46300.0
2005-12-06 09:30:00,42.09,42.12,41.95,42.02,31700.0,17.8649,17.8776,17.8055,17.8352,31700.0
2005-12-06 10:00:00,42.03,42.03,41.83,41.94,32500.0,17.8394,17.8394,17.7545,17.8012,32500.0
2005-12-06 10:30:00,41.94,41.95,41.77,41.84,38300.0,17.8012,17.8055,17.7291,17.7588,38300.0
2005-12-06 11:00:00,41.86,41.86,41.75,41.75,37800.0,17.7673,17.7673,17.7206,17.7206,37800.0
2005-12-06 11:30:00,41.75,41.86,41.73,41.81,21900.0,17.7206,17.7673,17.7121,17.7461,21900.0
2005-12-06 12:00:00,41.82,41.96,41.78,41.94,19400.0,17.7503,17.8097,17.7333,17.8012,19400.0
2005-12-06 12:30:00,41.94,41.97,41.88,41.91,16600.0,17.8012,17.814,17.7758,17.7885,16600.0
2005-12-06 13:00:00,41.91,41.91,41.84,41.87,10600.0,17.7885,17.7885,17.7588,17.7715,10600.0
2005-12-06 13:30:00,41.88,41.91,41.79,41.85,22300.0,17.7758,17.7885,17.7376,17.763,22300.0
2005-12-06 14:00:00,41.85,41.92,41.83,41.91,14200.0,17.763,17.7927,17.7545,17.7885,14200.0
2005-12-06 14:30:00,41.91,41.91,41.88,41.88,10200.0,17.7885,17.7885,17.7758,17.7758,10200.0
2005-12-06 15:00:00,41.89,41.89,41.75,41.81,39300.0,17.78,17.78,17.7206,17.7461,39300.0
2005-12-06 15:30:00,41.81,41.81,41.71,41.77,60300.0,17.7461,17.7461,17.7036,17.7291,60300.0
2005-12-07 09:30:00,41.8,41.84,41.76,41.8,31700.0,17.7418,17.7588,17.7248,17.7418,31700.0
2005-12-07 10:00:00,41.79,41.97,41.79,41.82,18400.0,17.7376,17.814,17.7376,17.7503,18400.0
2005-12-07 10:30:00,41.84,41.87,41.7,41.7,31200.0,17.7588,17.7715,17.6994,17.6994,31200.0
2005-12-07 11:00:00,41.7,41.91,41.7,41.91,17300.0,17.6994,17.7885,17.6994,17.7885,17300.0
2005-12-07 11:30:00,41.88,41.89,41.76,41.84,12800.0,17.7758,17.78,17.7248,17.7588,12800.0
2005-12-07 12:00:00,41.82,41.85,41.7,41.76,26000.0,17.7503,17.763,17.6994,17.7248,26000.0
2005-12-07 12:30:00,41.76,41.77,41.61,41.62,13600.0,17.7248,17.7291,17.6612,17.6654,13600.0
2005-12-07 13:00:00,41.62,41.66,41.5,41.5,17300.0,17.6654,17.6824,17.6145,17.6145,17300.0
2005-12-07 13:30:00,41.49,41.56,41.37,41.51,44400.0,17.6102,17.6399,17.5593,17.6187,44400.0
2005-12-07 14:00:00,41.5,41.54,41.39,41.45,35500.0,17.6145,17.6315,17.5678,17.5933,35500.0
2005-12-07 14:30:00,41.43,41.47,41.27,41.29,42800.0,17.5848,17.6017,17.5169,17.5253,42800.0
2005-12-07 15:00:00,41.29,41.38,41.25,41.33,49600.0,17.5253,17.5635,17.5084,17.5423,49600.0
2005-12-07 15:30:00,41.32,41.42,41.29,41.4,52100.0,17.5381,17.5805,17.5253,17.572,52100.0
2005-12-08 09:30:00,41.39,41.59,41.35,41.4,27900.0,17.5678,17.6527,17.5508,17.572,27900.0
2005-12-08 10:00:00,41.42,41.44,41.3,41.4,13300.0,17.5805,17.589,17.5296,17.572,13300.0
2005-12-08 10:30:00,41.41,41.51,41.35,41.49,21900.0,17.5763,17.6187,17.5508,17.6102,21900.0
2005-12-08 11:00:00,41.49,41.68,41.48,41.66,14700.0,17.6102,17.6909,17.606,17.6824,14700.0
2005-12-08 11:30:00,41.66,41.76,41.66,41.69,9500.0,17.6824,17.7248,17.6824,17.6951,9500.0
2005-12-08 12:00:00,41.72,41.86,41.71,41.85,14800.0,17.7079,17.7673,17.7036,17.763,14800.0
2005-12-08 12:30:00,41.85,41.9,41.77,41.79,21400.0,17.763,17.7843,17.7291,17.7376,21400.0
2005-12-08 13:00:00,41.79,41.79,41.46,41.46,25400.0,17.7376,17.7376,17.5975,17.5975,25400.0
2005-12-08 13:30:00,41.5,41.76,41.5,41.68,20300.0,17.6145,17.7248,17.6145,17.6909,20300.0
2005-12-08 14:00:00,41.7,41.7,41.56,41.6,54000.0,17.6994,17.6994,17.6399,17.6569,54000.0
2005-12-08 14:30:00,41.62,41.65,41.5,41.59,34300.0,17.6654,17.6781,17.6145,17.6527,34300.0
2005-12-08 15:00:00,41.59,41.71,41.55,41.7,39700.0,17.6527,17.7036,17.6357,17.6994,39700.0
2005-12-08 15:30:00,41.69,41.86,41.68,41.81,31900.0,17.6951,17.7673,17.6909,17.7461,31900.0
2005-12-09 09:30:00,41.81,42.0,41.81,42.0,31400.0,17.7461,17.8267,17.7461,17.8267,31400.0
2005-12-09 10:00:00,42.0,42.13,41.96,42.02,28000.0,17.8267,17.8819,17.8097,17.8352,28000.0
2005-12-09 10:30:00,42.03,42.09,42.0,42.06,22100.0,17.8394,17.8649,17.8267,17.8522,22100.0
2005-12-09 11:00:00,42.05,42.1,41.97,42.06,14700.0,17.8479,17.8691,17.814,17.8522,14700.0
2005-12-09 11:30:00,42.06,42.06,41.95,41.97,17900.0,17.8522,17.8522,17.8055,17.814,17900.0
2005-12-09 12:00:00,41.96,42.09,41.96,42.01,14800.0,17.8097,17.8649,17.8097,17.8309,14800.0
2005-12-09 12:30:00,42.05,42.22,42.04,42.22,6900.0,17.8479,17.9201,17.8437,17.9201,6900.0
2005-12-09 13:00:00,42.19,42.23,42.14,42.16,10700.0,17.9073,17.9243,17.8861,17.8946,10700.0
2005-12-09 13:30:00,42.15,42.33,42.15,42.21,12700.0,17.8904,17.9668,17.8904,17.9158,12700.0
2005-12-09 14:00:00,42.23,42.4,42.23,42.4,23700.0,17.9243,17.9965,17.9243,17.9965,23700.0
2005-12-09 14:30:00,42.39,42.4,42.32,42.36,17300.0,17.9922,17.9965,17.9625,17.9795,17300.0
2005-12-09 15:00:00,42.35,42.36,42.29,42.33,33300.0,17.9753,17.9795,17.9498,17.9668,33300.0
2005-12-09 15:30:00,42.35,42.35,42.24,42.3,56700.0,17.9753,17.9753,17.9286,17.954,56700.0
2005-12-12 09:30:00,42.34,42.48,42.08,42.39,44800.0,17.971,18.0304,17.8607,17.9922,44800.0
2005-12-12 10:00:00,42.4,42.49,42.2,42.49,34600.0,17.9965,18.0347,17.9116,18.0347,34600.0
2005-12-12 10:30:00,42.49,42.49,42.26,42.39,31400.0,18.0347,18.0347,17.9371,17.9922,31400.0
2005-12-12 11:00:00,42.39,42.42,42.3,42.3,21500.0,17.9922,18.005,17.954,17.954,21500.0
2005-12-12 11:30:00,42.28,42.3,42.16,42.16,20000.0,17.9455,17.954,17.8946,17.8946,20000.0
2005-12-12 12:00:00,42.16,42.16,42.04,42.04,10200.0,17.8946,17.8946,17.8437,17.8437,10200.0
2005-12-12 12:30:00,42.05,42.1,41.96,42.02,17000.0,17.8479,17.8691,17.8097,17.8352,17000.0
2005-12-12 13:00:00,42.01,42.01,41.89,41.9,21900.0,17.8309,17.8309,17.78,17.7843,21900.0
2005-12-12 13:30:00,41.89,41.96,41.81,41.9,14600.0,17.78,17.8097,17.7461,17.7843,14600.0
2005-12-12 14:00:00,41.9,41.96,41.86,41.95,10900.0,17.7843,17.8097,17.7673,17.8055,10900.0
2005-12-12 14:30:00,41.96,41.98,41.89,41.97,10800.0,17.8097,17.8182,17.78,17.814,10800.0
2005-12-12 15:00:00,41.97,42.11,41.97,42.07,19200.0,17.814,17.8734,17.814,17.8564,19200.0
2005-12-12 15:30:00,42.07,42.12,42.01,42.04,31000.0,17.8564,17.8776,17.8309,17.8437,31000.0
2005-12-13 09:30:00,41.99,42.13,41.91,42.05,26100.0,17.8225,17.8819,17.7885,17.8479,26100.0
2005-12-13 10:00:00,42.06,42.12,41.96,42.02,18600.0,17.8522,17.8776,17.8097,17.8352,18600.0
2005-12-13 10:30:00,42.02,42.02,41.95,42.0,11800.0,17.8352,17.8352,17.8055,17.8267,11800.0
2005-12-13 11:00:00,42.0,42.04,41.97,42.03,13400.0,17.8267,17.8437,17.814,17.8394,13400.0
2005-12-13 11:30:00,42.04,42.11,42.03,42.11,10000.0,17.8437,17.8734,17.8394,17.8734,10000.0
2005-12-13 12:00:00,42.12,42.23,42.12,42.19,11200.0,17.8776,17.9243,17.8776,17.9073,11200.0
2005-12-13 12:30:00,42.19,42.23,42.16,42.19,4600.0,17.9073,17.9243,17.8946,17.9073,4600.0
2005-12-13 13:00:00,42.19,42.19,42.13,42.16,12300.0,17.9073,17.9073,17.8819,17.8946,12300.0
2005-12-13 13:30:00,42.15,42.15,41.98,41.98,11400.0,17.8904,17.8904,17.8182,17.8182,11400.0
2005-12-13 14:00:00,41.99,42.45,41.99,42.33,31900.0,17.8225,18.0177,17.8225,17.9668,31900.0
2005-12-13 14:30:00,42.33,42.39,42.18,42.36,36700.0,17.9668,17.9922,17.9031,17.9795,36700.0
2005-12-13 15:00:00,42.37,42.38,42.27,42.33,35500.0,17.9837,17.988,17.9413,17.9668,35500.0
2005-12-13 15:30:00,42.34,42.45,42.34,42.42,45700.0,17.971,18.0177,17.971,18.005,45700.0
2005-12-14 09:30:00,42.53,42.92,42.5,42.81,39600.0,18.0517,18.2172,18.0389,18.1705,39600.0
2005-12-14 10:00:00,42.81,42.81,42.69,42.74,16900.0,18.1705,18.1705,18.1196,18.1408,16900.0
2005-12-14 10:30:00,42.73,42.79,42.68,42.68,14200.0,18.1365,18.162,18.1153,18.1153,14200.0
2005-12-14 11:00:00,42.68,42.68,42.49,42.57,40700.0,18.1153,18.1153,18.0347,18.0686,40700.0
2005-12-14 11:30:00,42.54,42.57,42.51,42.51,26800.0,18.0559,18.0686,18.0432,18.0432,26800.0
2005-12-14 12:00:00,42.52,42.59,42.49,42.56,19300.0,18.0474,18.0771,18.0347,18.0644,19300.0
2005-12-14 12:30:00,42.57,42.64,42.57,42.63,23200.0,18.0686,18.0983,18.0686,18.0941,23200.0
2005-12-14 13:00:00,42.63,42.63,42.57,42.61,15700.0,18.0941,18.0941,18.0686,18.0856,15700.0
2005-12-14 13:30:00,42.61,42.66,42.57,42.63,16700.0,18.0856,18.1068,18.0686,18.0941,16700.0
2005-12-14 14:00:00,42.64,42.73,42.64,42.73,19200.0,18.0983,18.1365,18.0983,18.1365,19200.0
2005-12-14 14:30:00,42.73,42.76,42.67,42.68,27000.0,18.1365,18.1493,18.1111,18.1153,27000.0
2005-12-14 15:00:00,42.67,42.79,42.66,42.78,30500.0,18.1111,18.162,18.1068,18.1578,30500.0
2005-12-14 15:30:00,42.77,42.8,42.72,42.78,37900.0,18.1535,18.1663,18.1323,18.1578,37900.0
2005-12-15 09:30:00,42.89,43.05,42.84,43.0,71500.0,18.2045,18.2724,18.1832,18.2511,71500.0
2005-12-15 10:00:00,42.99,43.11,42.79,42.92,53700.0,18.2469,18.2978,18.162,18.2172,53700.0
2005-12-15 10:30:00,42.92,42.99,42.89,42.96,44600.0,18.2172,18.2469,18.2045,18.2342,44600.0
2005-12-15 11:00:00,42.95,43.07,42.94,43.0,56100.0,18.2299,18.2809,18.2257,18.2511,56100.0
2005-12-15 11:30:00,43.0,43.06,42.99,43.01,39300.0,18.2511,18.2766,18.2469,18.2554,39300.0
2005-12-15 12:00:00,43.01,43.03,43.0,43.0,30300.0,18.2554,18.2639,18.2511,18.2511,30300.0
2005-12-15 12:30:00,42.98,43.03,42.94,43.03,43400.0,18.2427,18.2639,18.2257,18.2639,43400.0
2005-12-15 13:00:00,43.03,43.05,43.02,43.03,15300.0,18.2639,18.2724,18.2596,18.2639,15300.0
2005-12-15 13:30:00,43.02,43.05,43.02,43.03,34300.0,18.2596,18.2724,18.2596,18.2639,34300.0
2005-12-15 14:00:00,43.03,43.03,42.99,43.02,50500.0,18.2639,18.2639,18.2469,18.2596,50500.0
2005-12-15 14:30:00,43.01,43.02,42.93,42.99,55200.0,18.2554,18.2596,18.2214,18.2469,55200.0
2005-12-15 15:00:00,42.99,43.05,42.92,42.94,45400.0,18.2469,18.2724,18.2172,18.2257,45400.0
2005-12-15 15:30:00,42.93,43.0,42.93,43.0,55500.0,18.2214,18.2511,18.2214,18.2511,55500.0
2005-12-16 09:30:00,43.13,43.33,43.04,43.24,99300.0,18.3063,18.3912,18.2681,18.353,99300.0
2005-12-16 10:00:00,43.19,43.25,43.11,43.25,23700.0,18.3318,18.3573,18.2978,18.3573,23700.0
2005-12-16 10:30:00,43.25,43.27,43.15,43.25,19300.0,18.3573,18.3657,18.3148,18.3573,19300.0
2005-12-16 11:00:00,43.24,43.28,43.15,43.2,16600.0,18.353,18.37,18.3148,18.336,16600.0
2005-12-16 11:30:00,43.2,43.24,43.11,43.18,13100.0,18.336,18.353,18.2978,18.3275,13100.0
2005-12-16 12:00:00,43.17,43.26,43.17,43.24,24300.0,18.3233,18.3615,18.3233,18.353,24300.0
2005-12-16 12:30:00,43.23,43.23,43.18,43.2,8900.0,18.3488,18.3488,18.3275,18.336,8900.0
2005-12-16 13:00:00,43.2,43.23,43.13,43.2,8000.0,18.336,18.3488,18.3063,18.336,8000.0
2005-12-16 13:30:00,43.2,43.2,43.17,43.18,8500.0,18.336,18.336,18.3233,18.3275,8500.0
2005-12-16 14:00:00,43.19,43.2,43.17,43.19,16100.0,18.3318,18.336,18.3233,18.3318,16100.0
2005-12-16 14:30:00,43.19,43.24,43.17,43.22,37500.0,18.3318,18.353,18.3233,18.3445,37500.0
2005-12-16 15:00:00,43.22,43.24,43.19,43.24,42200.0,18.3445,18.353,18.3318,18.353,42200.0
2005-12-16 15:30:00,43.24,43.27,43.17,43.18,80600.0,18.353,18.3657,18.3233,18.3275,80600.0
2005-12-19 09:30:00,43.18,43.18,42.95,42.98,53600.0,18.3275,18.3275,18.2299,18.2427,53600.0
2005-12-19 10:00:00,42.97,43.03,42.94,43.03,65200.0,18.2384,18.2639,18.2257,18.2639,65200.0
2005-12-19 10:30:00,43.07,43.07,42.9,42.9,61400.0,18.2809,18.2809,18.2087,18.2087,61400.0
2005-12-19 11:00:00,42.9,42.93,42.85,42.9,97300.0,18.2087,18.2214,18.1875,18.2087,97300.0
2005-12-19 11:30:00,42.91,43.01,42.8,42.81,28600.0,18.2129,18.2554,18.1663,18.1705,28600.0
2005-12-19 12:00:00,42.8,42.85,42.76,42.76,28200.0,18.1663,18.1875,18.1493,18.1493,28200.0
2005-12-19 12:30:00,42.75,42.75,42.67,42.68,25300.0,18.145,18.145,18.1111,18.1153,25300.0
2005-12-19 13:00:00,42.68,42.78,42.65,42.66,62900.0,18.1153,18.1578,18.1026,18.1068,62900.0
2005-12-19 13:30:00,42.65,42.69,42.55,42.63,44200.0,18.1026,18.1196,18.0601,18.0941,44200.0
2005-12-19 14:00:00,42.63,42.63,42.39,42.42,64300.0,18.0941,18.0941,17.9922,18.005,64300.0
2005-12-19 14:30:00,42.41,42.53,42.41,42.48,64700.0,18.0007,18.0517,18.0007,18.0304,64700.0
2005-12-19 15:00:00,42.49,42.68,42.49,42.64,79900.0,18.0347,18.1153,18.0347,18.0983,79900.0
2005-12-19 15:30:00,42.65,42.66,42.53,42.64,87000.0,18.1026,18.1068,18.0517,18.0983,87000.0
2005-12-20 09:30:00,42.5,42.7,42.38,42.55,29300.0,18.0389,18.1238,17.988,18.0601,29300.0
2005-12-20 10:00:00,42.54,42.54,42.41,42.5,22900.0,18.0559,18.0559,18.0007,18.0389,22900.0
2005-12-20 10:30:00,42.49,42.51,42.45,42.48,25700.0,18.0347,18.0432,18.0177,18.0304,25700.0
2005-12-20 11:00:00,42.48,42.52,42.4,42.42,37400.0,18.0304,18.0474,17.9965,18.005,37400.0
2005-12-20 11:30:00,42.42,42.7,42.42,42.69,56400.0,18.005,18.1238,18.005,18.1196,56400.0
2005-12-20 12:00:00,42.7,42.88,42.68,42.87,34000.0,18.1238,18.2002,18.1153,18.196,34000.0
2005-12-20 12:30:00,42.87,42.88,42.74,42.81,26400.0,18.196,18.2002,18.1408,18.1705,26400.0
2005-12-20 13:00:00,42.81,42.81,42.71,42.8,20900.0,18.1705,18.1705,18.1281,18.1663,20900.0
2005-12-20 13:30:00,42.8,42.89,42.79,42.85,18000.0,18.1663,18.2045,18.162,18.1875,18000.0
2005-12-20 14:00:00,42.87,42.9,42.76,42.81,40700.0,18.196,18.2087,18.1493,18.1705,40700.0
2005-12-20 14:30:00,42.8,42.86,42.78,42.82,32000.0,18.1663,18.1917,18.1578,18.1747,32000.0
2005-12-20 15:00:00,42.81,42.82,42.74,42.75,27400.0,18.1705,18.1747,18.1408,18.145,27400.0
2005-12-20 15:30:00,42.74,42.86,42.74,42.86,47900.0,18.1408,18.1917,18.1408,18.1917,47900.0
2005-12-21 09:30:00,43.02,43.1,42.88,42.88,50700.0,18.2596,18.2936,18.2002,18.2002,50700.0
2005-12-21 10:00:00,42.87,42.93,42.75,42.8,33800.0,18.196,18.2214,18.145,18.1663,33800.0
2005-12-21 10:30:00,42.78,42.88,42.78,42.86,7500.0,18.1578,18.2002,18.1578,18.1917,7500.0
2005-12-21 11:00:00,42.87,42.9,42.81,42.84,18800.0,18.196,18.2087,18.1705,18.1832,18800.0
2005-12-21 11:30:00,42.83,42.84,42.74,42.74,11800.0,18.179,18.1832,18.1408,18.1408,11800.0
2005-12-21 12:00:00,42.74,42.85,42.74,42.84,12600.0,18.1408,18.1875,18.1408,18.1832,12600.0
2005-12-21 12:30:00,42.84,42.9,42.82,42.85,17000.0,18.1832,18.2087,18.1747,18.1875,17000.0
2005-12-21 13:00:00,42.85,42.87,42.73,42.76,22100.0,18.1875,18.196,18.1365,18.1493,22100.0
2005-12-21 13:30:00,42.76,42.76,42.58,42.59,30100.0,18.1493,18.1493,18.0729,18.0771,30100.0
2005-12-21 14:00:00,42.59,42.77,42.58,42.68,26000.0,18.0771,18.1535,18.0729,18.1153,26000.0
2005-12-21 14:30:00,42.69,42.73,42.64,42.64,54500.0,18.1196,18.1365,18.0983,18.0983,54500.0
2005-12-21 15:00:00,42.65,42.67,42.52,42.54,58700.0,18.1026,18.1111,18.0474,18.0559,58700.0
2005-12-21 15:30:00,42.54,42.6,42.5,42.55,35100.0,18.0559,18.0814,18.0389,18.0601,35100.0
2005-12-22 09:30:00,42.57,42.76,42.53,42.69,44300.0,18.0686,18.1493,18.0517,18.1196,44300.0
2005-12-22 10:00:00,42.69,42.79,42.63,42.76,28600.0,18.1196,18.162,18.0941,18.1493,28600.0
2005-12-22 10:30:00,42.75,42.79,42.62,42.79,28500.0,18.145,18.162,18.0899,18.162,28500.0
2005-12-22 11:00:00,42.78,42.85,42.77,42.84,34600.0,18.1578,18.1875,18.1535,18.1832,34600.0
2005-12-22 11:30:00,42.85,42.85,42.61,42.61,90500.0,18.1875,18.1875,18.0856,18.0856,90500.0
2005-12-22 12:00:00,42.56,42.6,42.48,42.54,81400.0,18.0644,18.0814,18.0304,18.0559,81400.0
2005-12-22 12:30:00,42.54,42.56,42.41,42.5,35000.0,18.0559,18.0644,18.0007,18.0389,35000.0
2005-12-22 13:00:00,42.5,42.53,42.49,42.51,16800.0,18.0389,18.0517,18.0347,18.0432,16800.0
2005-12-22 13:30:00,42.51,42.56,42.48,42.53,18500.0,18.0432,18.0644,18.0304,18.0517,18500.0
2005-12-22 14:00:00,42.53,42.54,42.48,42.5,20400.0,18.0517,18.0559,18.0304,18.0389,20400.0
2005-12-22 14:30:00,42.5,42.52,42.46,42.48,21400.0,18.0389,18.0474,18.0219,18.0304,21400.0
2005-12-22 15:00:00,42.48,42.5,42.43,42.46,30700.0,18.0304,18.0389,18.0092,18.0219,30700.0
2005-12-22 15:30:00,42.46,42.5,42.4,42.5,45300.0,18.0219,18.0389,17.9965,18.0389,45300.0
2005-12-23 09:30:00,42.33,42.53,42.33,42.46,47500.0,17.9668,18.0517,17.9668,18.0219,47500.0
2005-12-23 10:00:00,42.46,42.47,42.41,42.46,8000.0,18.0219,18.0262,18.0007,18.0219,8000.0
2005-12-23 10:30:00,42.46,42.48,42.34,42.35,50900.0,18.0219,18.0304,17.971,17.9753,50900.0
2005-12-23 11:00:00,42.32,42.33,42.31,42.32,14300.0,17.9625,17.9668,17.9583,17.9625,14300.0
2005-12-23 11:30:00,42.31,42.39,42.23,42.3,35700.0,17.9583,17.9922,17.9243,17.954,35700.0
2005-12-23 12:00:00,42.3,42.31,42.28,42.29,11900.0,17.954,17.9583,17.9455,17.9498,11900.0
2005-12-23 12:30:00,42.29,42.46,42.28,42.44,36800.0,17.9498,18.0219,17.9455,18.0135,36800.0
2005-12-23 13:00:00,42.45,42.47,42.4,42.45,44200.0,18.0177,18.0262,17.9965,18.0177,44200.0
2005-12-23 13:30:00,42.45,42.5,42.44,42.5,46200.0,18.0177,18.0389,18.0135,18.0389,46200.0
2005-12-23 14:00:00,42.51,42.59,42.47,42.58,24500.0,18.0432,18.0771,18.0262,18.0729,24500.0
2005-12-23 14:30:00,42.58,42.6,42.57,42.6,21000.0,18.0729,18.0814,18.0686,18.0814,21000.0
2005-12-23 15:00:00,42.6,42.61,42.57,42.58,20000.0,18.0814,18.0856,18.0686,18.0729,20000.0
2005-12-23 15:30:00,42.58,42.58,42.57,42.57,48500.0,18.0729,18.0729,18.0686,18.0686,48500.0
2005-12-27 09:30:00,42.66,42.66,42.42,42.47,26700.0,18.1068,18.1068,18.005,18.0262,26700.0
2005-12-27 10:00:00,42.48,42.55,42.44,42.46,20400.0,18.0304,18.0601,18.0135,18.0219,20400.0
2005-12-27 10:30:00,42.46,42.46,42.34,42.34,24300.0,18.0219,18.0219,17.971,17.971,24300.0
2005-12-27 11:00:00,42.34,42.42,42.34,42.41,44400.0,17.971,18.005,17.971,18.0007,44400.0
2005-12-27 11:30:00,42.42,42.63,42.36,42.63,25300.0,18.005,18.0941,17.9795,18.0941,25300.0
2005-12-27 12:00:00,42.61,42.61,42.53,42.6,13000.0,18.0856,18.0856,18.0517,18.0814,13000.0
2005-12-27 12:30:00,42.6,42.6,42.5,42.54,9000.0,18.0814,18.0814,18.0389,18.0559,9000.0
2005-12-27 13:00:00,42.54,42.59,42.35,42.35,15800.0,18.0559,18.0771,17.9753,17.9753,15800.0
2005-12-27 13:30:00,42.34,42.34,42.25,42.31,11900.0,17.971,17.971,17.9328,17.9583,11900.0
2005-12-27 14:00:00,42.33,42.45,42.33,42.45,14700.0,17.9668,18.0177,17.9668,18.0177,14700.0
2005-12-27 14:30:00,42.45,42.46,42.3,42.34,16300.0,18.0177,18.0219,17.954,17.971,16300.0
2005-12-27 15:00:00,42.35,42.52,42.29,42.5,36400.0,17.9753,18.0474,17.9498,18.0389,36400.0
2005-12-27 15:30:00,42.49,42.49,42.34,42.39,47100.0,18.0347,18.0347,17.971,17.9922,47100.0
2005-12-28 09:30:00,42.36,42.43,42.14,42.15,26700.0,17.9795,18.0092,17.8861,17.8904,26700.0
2005-12-28 10:00:00,42.15,42.24,42.14,42.2,23300.0,17.8904,17.9286,17.8861,17.9116,23300.0
2005-12-28 10:30:00,42.2,42.2,42.09,42.12,39200.0,17.9116,17.9116,17.8649,17.8776,39200.0
2005-12-28 11:00:00,42.12,42.16,42.12,42.12,25500.0,17.8776,17.8946,17.8776,17.8776,25500.0
2005-12-28 11:30:00,42.12,42.14,42.07,42.07,25000.0,17.8776,17.8861,17.8564,17.8564,25000.0
2005-12-28 12:00:00,42.07,42.07,42.0,42.01,18200.0,17.8564,17.8564,17.8267,17.8309,18200.0
2005-12-28 12:30:00,42.01,42.01,41.94,41.94,11500.0,17.8309,17.8309,17.8012,17.8012,11500.0
2005-12-28 13:00:00,41.95,41.95,41.89,41.89,16100.0,17.8055,17.8055,17.78,17.78,16100.0
2005-12-28 13:30:00,41.89,41.9,41.82,41.83,23500.0,17.78,17.7843,17.7503,17.7545,23500.0
2005-12-28 14:00:00,41.83,41.84,41.76,41.77,53400.0,17.7545,17.7588,17.7248,17.7291,53400.0
2005-12-28 14:30:00,41.77,41.82,41.73,41.77,47100.0,17.7291,17.7503,17.7121,17.7291,47100.0
2005-12-28 15:00:00,41.78,41.97,41.77,41.95,39200.0,17.7333,17.814,17.7291,17.8055,39200.0
2005-12-28 15:30:00,41.96,42.05,41.95,42.0,65500.0,17.8097,17.8479,17.8055,17.8267,65500.0
2005-12-29 09:30:00,42.02,42.21,41.92,42.0,25600.0,17.8352,17.9158,17.7927,17.8267,25600.0
2005-12-29 10:00:00,42.0,42.03,41.9,41.9,12400.0,17.8267,17.8394,17.7843,17.7843,12400.0
2005-12-29 10:30:00,41.9,41.93,41.85,41.88,24300.0,17.7843,17.797,17.763,17.7758,24300.0
2005-12-29 11:00:00,41.91,41.97,41.9,41.93,28600.0,17.7885,17.814,17.7843,17.797,28600.0
2005-12-29 11:30:00,41.93,41.99,41.9,41.95,13900.0,17.797,17.8225,17.7843,17.8055,13900.0
2005-12-29 12:00:00,41.94,41.95,41.9,41.92,11000.0,17.8012,17.8055,17.7843,17.7927,11000.0
2005-12-29 12:30:00,41.91,41.96,41.85,41.89,17700.0,17.7885,17.8097,17.763,17.78,17700.0
2005-12-29 13:00:00,41.9,41.95,41.86,41.86,16400.0,17.7843,17.8055,17.7673,17.7673,16400.0
2005-12-29 13:30:00,41.88,41.92,41.87,41.89,8300.0,17.7758,17.7927,17.7715,17.78,8300.0
2005-12-29 14:00:00,41.9,41.94,41.9,41.94,18700.0,17.7843,17.8012,17.7843,17.8012,18700.0
2005-12-29 14:30:00,41.93,41.95,41.87,41.91,66700.0,17.797,17.8055,17.7715,17.7885,66700.0
2005-12-29 15:00:00,41.9,41.91,41.73,41.73,30000.0,17.7843,17.7885,17.7121,17.7121,30000.0
2005-12-29 15:30:00,41.74,41.79,41.67,41.74,42100.0,17.7163,17.7376,17.6866,17.7163,42100.0
2005-12-30 09:30:00,41.52,41.53,41.22,41.37,42000.0,17.623,17.6272,17.4956,17.5593,42000.0
2005-12-30 10:00:00,41.37,41.37,41.23,41.35,35800.0,17.5593,17.5593,17.4999,17.5508,35800.0
2005-12-30 10:30:00,41.32,41.35,41.2,41.32,44400.0,17.5381,17.5508,17.4871,17.5381,44400.0
2005-12-30 11:00:00,41.33,41.35,41.14,41.21,44600.0,17.5423,17.5508,17.4617,17.4914,44600.0
2005-12-30 11:30:00,41.24,41.24,41.14,41.23,25400.0,17.5041,17.5041,17.4617,17.4999,25400.0
2005-12-30 12:00:00,41.22,41.27,41.17,41.18,22500.0,17.4956,17.5169,17.4744,17.4787,22500.0
2005-12-30 12:30:00,41.21,41.21,41.08,41.09,24500.0,17.4914,17.4914,17.4362,17.4405,24500.0
2005-12-30 13:00:00,41.09,41.13,41.05,41.06,26000.0,17.4405,17.4574,17.4235,17.4277,26000.0
2005-12-30 13:30:00,41.07,41.16,41.06,41.16,24100.0,17.432,17.4702,17.4277,17.4702,24100.0
2005-12-30 14:00:00,41.17,41.41,41.14,41.4,62400.0,17.4744,17.5763,17.4617,17.572,62400.0
2005-12-30 14:30:00,41.4,41.48,41.35,41.43,50700.0,17.572,17.606,17.5508,17.5848,50700.0
2005-12-30 15:00:00,41.42,41.54,41.36,41.53,50600.0,17.5805,17.6315,17.5551,17.6272,50600.0
2005-12-30 15:30:00,41.53,41.6,41.4,41.43,121500.0,17.6272,17.6569,17.572,17.5848,121500.0
2006-01-03 09:30:00,41.6,41.84,41.57,41.73,49800.0,17.6569,17.7588,17.6442,17.7121,49800.0
2006-01-03 10:00:00,41.75,41.85,41.42,41.44,34200.0,17.7206,17.763,17.5805,17.589,34200.0
2006-01-03 10:30:00,41.45,41.54,41.36,41.41,48400.0,17.5933,17.6315,17.5551,17.5763,48400.0
2006-01-03 11:00:00,41.4,41.53,41.39,41.5,39300.0,17.572,17.6272,17.5678,17.6145,39300.0
2006-01-03 11:30:00,41.5,41.51,41.34,41.4,28000.0,17.6145,17.6187,17.5466,17.572,28000.0
2006-01-03 12:00:00,41.43,41.68,41.42,41.66,47900.0,17.5848,17.6909,17.5805,17.6824,47900.0
2006-01-03 12:30:00,41.65,41.85,41.61,41.79,41900.0,17.6781,17.763,17.6612,17.7376,41900.0
2006-01-03 13:00:00,41.79,41.89,41.76,41.84,22900.0,17.7376,17.78,17.7248,17.7588,22900.0
2006-01-03 13:30:00,41.84,41.99,41.83,41.98,81100.0,17.7588,17.8225,17.7545,17.8182,81100.0
2006-01-03 14:00:00,41.97,42.17,41.97,42.15,71200.0,17.814,17.8989,17.814,17.8904,71200.0
2006-01-03 14:30:00,42.15,42.36,42.15,42.27,118200.0,17.8904,17.9795,17.8904,17.9413,118200.0
2006-01-03 15:00:00,42.27,42.36,42.27,42.33,141100.0,17.9413,17.9795,17.9413,17.9668,141100.0
2006-01-03 15:30:00,42.32,42.46,42.31,42.44,116800.0,17.9625,18.0219,17.9583,18.0135,116800.0
2006-01-04 09:30:00,42.39,42.51,42.27,42.49,51200.0,17.9922,18.0432,17.9413,18.0347,51200.0
2006-01-04 10:00:00,42.48,42.58,42.38,42.41,40100.0,18.0304,18.0729,17.988,18.0007,40100.0
2006-01-04 10:30:00,42.43,42.57,42.35,42.52,32600.0,18.0092,18.0686,17.9753,18.0474,32600.0
2006-01-04 11:00:00,42.52,42.53,42.26,42.26,67400.0,18.0474,18.0517,17.9371,17.9371,67400.0
2006-01-04 11:30:00,42.27,42.5,42.08,42.5,68200.0,17.9413,18.0389,17.8607,18.0389,68200.0
2006-01-04 12:00:00,42.49,42.59,42.43,42.45,21000.0,18.0347,18.0771,18.0092,18.0177,21000.0
2006-01-04 12:30:00,42.44,42.49,42.38,42.39,22900.0,18.0135,18.0347,17.988,17.9922,22900.0
2006-01-04 13:00:00,42.39,42.44,42.32,42.34,42200.0,17.9922,18.0135,17.9625,17.971,42200.0
2006-01-04 13:30:00,42.34,42.45,42.28,42.43,34600.0,17.971,18.0177,17.9455,18.0092,34600.0
2006-01-04 14:00:00,42.43,42.46,42.34,42.45,28500.0,18.0092,18.0219,17.971,18.0177,28500.0
2006-01-04 14:30:00,42.45,42.48,42.38,42.43,29600.0,18.0177,18.0304,17.988,18.0092,29600.0
2006-01-04 15:00:00,42.44,42.52,42.37,42.49,18200.0,18.0135,18.0474,17.9837,18.0347,18200.0
2006-01-04 15:30:00,42.49,42.58,42.46,42.57,36600.0,18.0347,18.0729,18.0219,18.0686,36600.0
2006-01-05 09:30:00,42.45,42.57,42.4,42.4,67600.0,18.0177,18.0686,17.9965,17.9965,67600.0
2006-01-05 10:00:00,42.4,42.42,42.2,42.25,71700.0,17.9965,18.005,17.9116,17.9328,71700.0
2006-01-05 10:30:00,42.25,42.25,42.14,42.16,84000.0,17.9328,17.9328,17.8861,17.8946,84000.0
2006-01-05 11:00:00,42.16,42.17,42.1,42.13,69300.0,17.8946,17.8989,17.8691,17.8819,69300.0
2006-01-05 11:30:00,42.11,42.26,42.04,42.2,157600.0,17.8734,17.9371,17.8437,17.9116,157600.0
2006-01-05 12:00:00,42.2,42.25,42.12,42.25,51600.0,17.9116,17.9328,17.8776,17.9328,51600.0
2006-01-05 12:30:00,42.23,42.27,42.16,42.21,33400.0,17.9243,17.9413,17.8946,17.9158,33400.0
2006-01-05 13:00:00,42.2,42.28,42.2,42.24,12900.0,17.9116,17.9455,17.9116,17.9286,12900.0
2006-01-05 13:30:00,42.24,42.27,42.2,42.21,11500.0,17.9286,17.9413,17.9116,17.9158,11500.0
2006-01-05 14:00:00,42.21,42.29,42.2,42.25,25500.0,17.9158,17.9498,17.9116,17.9328,25500.0
2006-01-05 14:30:00,42.25,42.35,42.25,42.31,72100.0,17.9328,17.9753,17.9328,17.9583,72100.0
2006-01-05 15:00:00,42.3,42.34,42.29,42.3,44900.0,17.954,17.971,17.9498,17.954,44900.0
2006-01-05 15:30:00,42.31,42.36,42.3,42.35,51400.0,17.9583,17.9795,17.954,17.9753,51400.0
2006-01-06 09:30:00,42.52,42.57,42.36,42.45,23600.0,18.0474,18.0686,17.9795,18.0177,23600.0
2006-01-06 10:00:00,42.44,42.5,42.32,42.41,18700.0,18.0135,18.0389,17.9625,18.0007,18700.0
2006-01-06 10:30:00,42.42,42.5,42.36,42.38,33600.0,18.005,18.0389,17.9795,17.988,33600.0
2006-01-06 11:00:00,42.37,42.54,42.33,42.54,50300.0,17.9837,18.0559,17.9668,18.0559,50300.0
2006-01-06 11:30:00,42.55,42.6,42.42,42.47,13100.0,18.0601,18.0814,18.005,18.0262,13100.0
2006-01-06 12:00:00,42.46,42.59,42.46,42.48,14500.0,18.0219,18.0771,18.0219,18.0304,14500.0
2006-01-06 12:30:00,42.49,42.53,42.45,42.51,11700.0,18.0347,18.0517,18.0177,18.0432,11700.0
2006-01-06 13:00:00,42.51,42.63,42.48,42.59,11900.0,18.0432,18.0941,18.0304,18.0771,11900.0
2006-01-06 13:30:00,42.59,42.76,42.57,42.75,15100.0,18.0771,18.1493,18.0686,18.145,15100.0
2006-01-06 14:00:00,42.74,42.8,42.67,42.72,43600.0,18.1408,18.1663,18.1111,18.1323,43600.0
2006-01-06 14:30:00,42.7,42.74,42.65,42.68,21100.0,18.1238,18.1408,18.1026,18.1153,21100.0
2006-01-06 15:00:00,42.68,42.72,42.65,42.72,26100.0,18.1153,18.1323,18.1026,18.1323,26100.0
2006-01-06 15:30:00,42.72,42.82,42.68,42.78,54300.0,18.1323,18.1747,18.1153,18.1578,54300.0
2006-01-09 09:30:00,42.92,42.93,42.55,42.7,82500.0,18.2172,18.2214,18.0601,18.1238,82500.0
2006-01-09 10:00:00,42.7,42.75,42.6,42.63,74600.0,18.1238,18.145,18.0814,18.0941,74600.0
2006-01-09 10:30:00,42.63,42.67,42.44,42.45,84600.0,18.0941,18.1111,18.0135,18.0177,84600.0
2006-01-09 11:00:00,42.44,42.49,42.39,42.39,83400.0,18.0135,18.0347,17.9922,17.9922,83400.0
2006-01-09 11:30:00,42.4,42.43,42.27,42.34,45400.0,17.9965,18.0092,17.9413,17.971,45400.0
2006-01-09 12:00:00,42.34,42.37,42.28,42.34,52000.0,17.971,17.9837,17.9455,17.971,52000.0
2006-01-09 12:30:00,42.34,42.46,42.32,42.34,34800.0,17.971,18.0219,17.9625,17.971,34800.0
2006-01-09 13:00:00,42.35,42.41,42.33,42.41,26900.0,17.9753,18.0007,17.9668,18.0007,26900.0
2006-01-09 13:30:00,42.41,42.59,42.4,42.58,28300.0,18.0007,18.0771,17.9965,18.0729,28300.0
2006-01-09 14:00:00,42.58,42.63,42.56,42.61,18000.0,18.0729,18.0941,18.0644,18.0856,18000.0
2006-01-09 14:30:00,42.61,42.61,42.47,42.52,54100.0,18.0856,18.0856,18.0262,18.0474,54100.0
2006-01-09 15:00:00,42.52,42.53,42.38,42.38,78600.0,18.0474,18.0517,17.988,17.988,78600.0
2006-01-09 15:30:00,42.37,42.46,42.34,42.43,155500.0,17.9837,18.0219,17.971,18.0092,155500.0
2006-01-10 09:30:00,42.22,42.35,42.12,42.32,37700.0,17.9201,17.9753,17.8776,17.9625,37700.0
2006-01-10 10:00:00,42.33,42.37,42.09,42.14,47500.0,17.9668,17.9837,17.8649,17.8861,47500.0
2006-01-10 10:30:00,42.13,42.25,42.1,42.21,44100.0,17.8819,17.9328,17.8691,17.9158,44100.0
2006-01-10 11:00:00,42.21,42.25,42.18,42.19,31600.0,17.9158,17.9328,17.9031,17.9073,31600.0
2006-01-10 11:30:00,42.18,42.31,42.18,42.24,20500.0,17.9031,17.9583,17.9031,17.9286,20500.0
2006-01-10 12:00:00,42.25,42.32,42.25,42.3,19400.0,17.9328,17.9625,17.9328,17.954,19400.0
2006-01-10 12:30:00,42.28,42.29,42.15,42.17,23700.0,17.9455,17.9498,17.8904,17.8989,23700.0
2006-01-10 13:00:00,42.17,42.23,42.16,42.21,38300.0,17.8989,17.9243,17.8946,17.9158,38300.0
2006-01-10 13:30:00,42.21,42.24,42.16,42.19,28700.0,17.9158,17.9286,17.8946,17.9073,28700.0
2006-01-10 14:00:00,42.19,42.29,42.17,42.24,38900.0,17.9073,17.9498,17.8989,17.9286,38900.0
2006-01-10 14:30:00,42.24,42.28,42.22,42.24,34700.0,17.9286,17.9455,17.9201,17.9286,34700.0
2006-01-10 15:00:00,42.25,42.39,42.24,42.39,24400.0,17.9328,17.9922,17.9286,17.9922,24400.0
2006-01-10 15:30:00,42.39,42.45,42.19,42.34,112800.0,17.9922,18.0177,17.9073,17.971,112800.0
2006-01-11 09:30:00,42.39,42.4,42.15,42.21,42500.0,17.9922,17.9965,17.8904,17.9158,42500.0
2006-01-11 10:00:00,42.21,42.21,41.98,42.04,53400.0,17.9158,17.9158,17.8182,17.8437,53400.0
2006-01-11 10:30:00,42.04,42.05,41.8,41.92,60900.0,17.8437,17.8479,17.7418,17.7927,60900.0
2006-01-11 11:00:00,41.94,42.0,41.92,41.97,50500.0,17.8012,17.8267,17.7927,17.814,50500.0
2006-01-11 11:30:00,41.97,42.0,41.94,41.99,30100.0,17.814,17.8267,17.8012,17.8225,30100.0
2006-01-11 12:00:00,41.99,42.05,41.98,42.04,34100.0,17.8225,17.8479,17.8182,17.8437,34100.0
2006-01-11 12:30:00,42.04,42.11,42.03,42.09,19400.0,17.8437,17.8734,17.8394,17.8649,19400.0
2006-01-11 13:00:00,42.1,42.11,41.99,42.05,30700.0,17.8691,17.8734,17.8225,17.8479,30700.0
2006-01-11 13:30:00,42.02,42.1,42.0,42.1,13000.0,17.8352,17.8691,17.8267,17.8691,13000.0
2006-01-11 14:00:00,42.11,42.13,42.06,42.06,13200.0,17.8734,17.8819,17.8522,17.8522,13200.0
2006-01-11 14:30:00,42.06,42.07,41.99,42.06,25600.0,17.8522,17.8564,17.8225,17.8522,25600.0
2006-01-11 15:00:00,42.04,42.06,42.0,42.01,25100.0,17.8437,17.8522,17.8267,17.8309,25100.0
2006-01-11 15:30:00,42.01,42.07,41.99,42.06,35800.0,17.8309,17.8564,17.8225,17.8522,35800.0
2006-01-12 09:30:00,42.23,42.33,42.07,42.08,65100.0,17.9243,17.9668,17.8564,17.8607,65100.0
2006-01-12 10:00:00,42.08,42.17,41.99,42.01,61700.0,17.8607,17.8989,17.8225,17.8309,61700.0
2006-01-12 10:30:00,42.0,42.09,41.95,42.07,28500.0,17.8267,17.8649,17.8055,17.8564,28500.0
2006-01-12 11:00:00,42.06,42.16,42.06,42.09,19900.0,17.8522,17.8946,17.8522,17.8649,19900.0
2006-01-12 11:30:00,42.08,42.1,41.97,41.97,27100.0,17.8607,17.8691,17.814,17.814,27100.0
2006-01-12 12:00:00,41.98,42.04,41.95,41.96,24200.0,17.8182,17.8437,17.8055,17.8097,24200.0
2006-01-12 12:30:00,41.97,42.0,41.91,41.92,19900.0,17.814,17.8267,17.7885,17.7927,19900.0
2006-01-12 13:00:00,41.92,41.97,41.88,41.9,19100.0,17.7927,17.814,17.7758,17.7843,19100.0
2006-01-12 13:30:00,41.9,42.0,41.87,41.89,29200.0,17.7843,17.8267,17.7715,17.78,29200.0
2006-01-12 14:00:00,41.89,42.06,41.86,42.0,40900.0,17.78,17.8522,17.7673,17.8267,40900.0
2006-01-12 14:30:00,42.0,42.02,41.82,41.89,26400.0,17.8267,17.8352,17.7503,17.78,26400.0
2006-01-12 15:00:00,41.87,41.97,41.87,41.93,32100.0,17.7715,17.814,17.7715,17.797,32100.0
2006-01-12 15:30:00,41.92,41.95,41.77,41.85,62100.0,17.7927,17.8055,17.7291,17.763,62100.0
2006-01-13 09:30:00,41.62,41.81,41.6,41.67,56300.0,17.6654,17.7461,17.6569,17.6866,56300.0
2006-01-13 10:00:00,41.67,41.86,41.65,41.85,40400.0,17.6866,17.7673,17.6781,17.763,40400.0
2006-01-13 10:30:00,41.85,41.86,41.74,41.79,41700.0,17.763,17.7673,17.7163,17.7376,41700.0
2006-01-13 11:00:00,41.79,41.79,41.7,41.72,35700.0,17.7376,17.7376,17.6994,17.7079,35700.0
2006-01-13 11:30:00,41.72,41.79,41.72,41.74,36000.0,17.7079,17.7376,17.7079,17.7163,36000.0
2006-01-13 12:00:00,41.75,41.8,41.73,41.73,18100.0,17.7206,17.7418,17.7121,17.7121,18100.0
2006-01-13 12:30:00,41.74,41.76,41.57,41.63,49800.0,17.7163,17.7248,17.6442,17.6697,49800.0
2006-01-13 13:00:00,41.61,41.69,41.59,41.66,21200.0,17.6612,17.6951,17.6527,17.6824,21200.0
2006-01-13 13:30:00,41.65,41.67,41.56,41.59,22500.0,17.6781,17.6866,17.6399,17.6527,22500.0
2006-01-13 14:00:00,41.59,41.63,41.54,41.55,39600.0,17.6527,17.6697,17.6315,17.6357,39600.0
2006-01-13 14:30:00,41.54,41.64,41.54,41.62,28100.0,17.6315,17.6739,17.6315,17.6654,28100.0
2006-01-13 15:00:00,41.63,41.78,41.62,41.7,53400.0,17.6697,17.7333,17.6654,17.6994,53400.0
2006-01-13 15:30:00,41.68,41.73,41.61,41.72,56100.0,17.6909,17.7121,17.6612,17.7079,56100.0
2006-01-17 09:30:00,41.73,41.92,41.67,41.92,53300.0,17.7121,17.7927,17.6866,17.7927,53300.0
2006-01-17 10:00:00,41.91,41.98,41.67,41.67,38700.0,17.7885,17.8182,17.6866,17.6866,38700.0
2006-01-17 10:30:00,41.67,41.87,41.66,41.86,34900.0,17.6866,17.7715,17.6824,17.7673,34900.0
2006-01-17 11:00:00,41.85,41.91,41.82,41.91,40700.0,17.763,17.7885,17.7503,17.7885,40700.0
2006-01-17 11:30:00,41.91,41.95,41.87,41.88,27200.0,17.7885,17.8055,17.7715,17.7758,27200.0
2006-01-17 12:00:00,41.87,41.88,41.78,41.79,21100.0,17.7715,17.7758,17.7333,17.7376,21100.0
2006-01-17 12:30:00,41.78,41.8,41.75,41.79,14400.0,17.7333,17.7418,17.7206,17.7376,14400.0
2006-01-17 13:00:00,41.78,41.93,41.77,41.93,27500.0,17.7333,17.797,17.7291,17.797,27500.0
2006-01-17 13:30:00,41.94,42.09,41.94,42.06,22700.0,17.8012,17.8649,17.8012,17.8522,22700.0
2006-01-17 14:00:00,42.04,42.14,42.04,42.12,25400.0,17.8437,17.8861,17.8437,17.8776,25400.0
2006-01-17 14:30:00,42.1,42.23,42.09,42.23,44700.0,17.8691,17.9243,17.8649,17.9243,44700.0
2006-01-17 15:00:00,42.23,42.3,42.23,42.27,32400.0,17.9243,17.954,17.9243,17.9413,32400.0
2006-01-17 15:30:00,42.27,42.31,42.23,42.23,94800.0,17.9413,17.9583,17.9243,17.9243,94800.0
2006-01-18 09:30:00,42.21,42.39,42.16,42.32,45500.0,17.9158,17.9922,17.8946,17.9625,45500.0
2006-01-18 10:00:00,42.33,42.53,42.3,42.53,52900.0,17.9668,18.0517,17.954,18.0517,52900.0
2006-01-18 10:30:00,42.52,42.52,42.43,42.43,40500.0,18.0474,18.0474,18.0092,18.0092,40500.0
2006-01-18 11:00:00,42.43,42.46,42.37,42.4,48600.0,18.0092,18.0219,17.9837,17.9965,48600.0
2006-01-18 11:30:00,42.4,42.4,42.35,42.37,12000.0,17.9965,17.9965,17.9753,17.9837,12000.0
2006-01-18 12:00:00,42.37,42.42,42.21,42.25,24200.0,17.9837,18.005,17.9158,17.9328,24200.0
2006-01-18 12:30:00,42.28,42.36,42.27,42.36,20000.0,17.9455,17.9795,17.9413,17.9795,20000.0
2006-01-18 13:00:00,42.38,42.48,42.35,42.37,33200.0,17.988,18.0304,17.9753,17.9837,33200.0
2006-01-18 13:30:00,42.37,42.45,42.36,42.45,32100.0,17.9837,18.0177,17.9795,18.0177,32100.0
2006-01-18 14:00:00,42.44,42.56,42.44,42.54,45000.0,18.0135,18.0644,18.0135,18.0559,45000.0
2006-01-18 14:30:00,42.54,42.6,42.53,42.55,36000.0,18.0559,18.0814,18.0517,18.0601,36000.0
2006-01-18 15:00:00,42.55,42.56,42.51,42.55,44400.0,18.0601,18.0644,18.0432,18.0601,44400.0
2006-01-18 15:30:00,42.55,42.58,42.52,42.55,64700.0,18.0601,18.0729,18.0474,18.0601,64700.0
2006-01-19 09:30:00,42.58,42.71,42.51,42.7,45000.0,18.0729,18.1281,18.0432,18.1238,45000.0
2006-01-19 10:00:00,42.71,42.81,42.64,42.81,61600.0,18.1281,18.1705,18.0983,18.1705,61600.0
2006-01-19 10:30:00,42.81,42.89,42.76,42.89,57900.0,18.1705,18.2045,18.1493,18.2045,57900.0
2006-01-19 11:00:00,42.88,42.92,42.79,42.79,71700.0,18.2002,18.2172,18.162,18.162,71700.0
2006-01-19 11:30:00,42.79,42.92,42.72,42.87,82300.0,18.162,18.2172,18.1323,18.196,82300.0
2006-01-19 12:00:00,42.88,42.96,42.82,42.95,37100.0,18.2002,18.2342,18.1747,18.2299,37100.0
2006-01-19 12:30:00,42.98,43.18,42.96,43.15,62800.0,18.2427,18.3275,18.2342,18.3148,62800.0
2006-01-19 13:00:00,43.16,43.31,43.16,43.19,65500.0,18.3191,18.3827,18.3191,18.3318,65500.0
2006-01-19 13:30:00,43.19,43.25,43.17,43.24,85900.0,18.3318,18.3573,18.3233,18.353,85900.0
2006-01-19 14:00:00,43.24,43.28,43.21,43.23,45600.0,18.353,18.37,18.3403,18.3488,45600.0
2006-01-19 14:30:00,43.24,43.34,43.23,43.29,57700.0,18.353,18.3955,18.3488,18.3742,57700.0
2006-01-19 15:00:00,43.3,43.34,43.2,43.3,84500.0,18.3785,18.3955,18.336,18.3785,84500.0
2006-01-19 15:30:00,43.31,43.44,43.27,43.42,87300.0,18.3827,18.4379,18.3657,18.4294,87300.0
2006-01-20 09:30:00,43.51,43.77,43.5,43.72,120700.0,18.4676,18.578,18.4634,18.5567,120700.0
2006-01-20 10:00:00,43.67,43.92,43.67,43.76,60600.0,18.5355,18.6416,18.5355,18.5737,60600.0
2006-01-20 10:30:00,43.76,43.76,43.58,43.62,33600.0,18.5737,18.5737,18.4973,18.5143,33600.0
2006-01-20 11:00:00,43.61,43.7,43.59,43.67,55300.0,18.5101,18.5483,18.5016,18.5355,55300.0
2006-01-20 11:30:00,43.64,43.64,43.37,43.39,73300.0,18.5228,18.5228,18.4082,18.4167,73300.0
2006-01-20 12:00:00,43.4,43.4,43.31,43.31,31700.0,18.4209,18.4209,18.3827,18.3827,31700.0
2006-01-20 12:30:00,43.31,43.38,43.24,43.28,44700.0,18.3827,18.4124,18.353,18.37,44700.0
2006-01-20 13:00:00,43.28,43.34,43.24,43.32,28000.0,18.37,18.3955,18.353,18.387,28000.0
2006-01-20 13:30:00,43.31,43.31,43.13,43.2,31200.0,18.3827,18.3827,18.3063,18.336,31200.0
2006-01-20 14:00:00,43.2,43.2,43.11,43.18,32700.0,18.336,18.336,18.2978,18.3275,32700.0
2006-01-20 14:30:00,43.17,43.18,43.04,43.06,38600.0,18.3233,18.3275,18.2681,18.2766,38600.0
2006-01-20 15:00:00,43.07,43.17,43.06,43.1,39200.0,18.2809,18.3233,18.2766,18.2936,39200.0
2006-01-20 15:30:00,43.11,43.11,42.98,43.01,48600.0,18.2978,18.2978,18.2427,18.2554,48600.0
2006-01-23 09:30:00,43.03,43.2,43.02,43.13,34300.0,18.2639,18.336,18.2596,18.3063,34300.0
2006-01-23 10:00:00,43.13,43.33,43.13,43.28,18200.0,18.3063,18.3912,18.3063,18.37,18200.0
2006-01-23 10:30:00,43.3,43.32,43.11,43.13,18700.0,18.3785,18.387,18.2978,18.3063,18700.0
2006-01-23 11:00:00,43.16,43.25,43.14,43.25,20800.0,18.3191,18.3573,18.3106,18.3573,20800.0
2006-01-23 11:30:00,43.27,43.35,43.24,43.28,14000.0,18.3657,18.3997,18.353,18.37,14000.0
2006-01-23 12:00:00,43.27,43.3,43.03,43.15,19300.0,18.3657,18.3785,18.2639,18.3148,19300.0
2006-01-23 12:30:00,43.14,43.28,43.04,43.14,26300.0,18.3106,18.37,18.2681,18.3106,26300.0
2006-01-23 13:00:00,43.14,43.3,43.1,43.29,14300.0,18.3106,18.3785,18.2936,18.3742,14300.0
2006-01-23 13:30:00,43.28,43.35,43.25,43.28,17700.0,18.37,18.3997,18.3573,18.37,17700.0
2006-01-23 14:00:00,43.27,43.39,43.27,43.32,23900.0,18.3657,18.4167,18.3657,18.387,23900.0
2006-01-23 14:30:00,43.3,43.44,43.3,43.42,27400.0,18.3785,18.4379,18.3785,18.4294,27400.0
2006-01-23 15:00:00,43.42,43.48,43.31,43.45,47300.0,18.4294,18.4549,18.3827,18.4421,47300.0
2006-01-23 15:30:00,43.45,43.46,43.3,43.42,63300.0,18.4421,18.4464,18.3785,18.4294,63300.0
2006-01-24 09:30:00,43.46,43.6,43.45,43.56,41000.0,18.4464,18.5058,18.4421,18.4888,41000.0
2006-01-24 10:00:00,43.57,43.8,43.54,43.79,53900.0,18.4931,18.5907,18.4803,18.5865,53900.0
2006-01-24 10:30:00,43.79,43.79,43.63,43.69,105700.0,18.5865,18.5865,18.5185,18.544,105700.0
2006-01-24 11:00:00,43.69,43.75,43.62,43.63,36500.0,18.544,18.5695,18.5143,18.5185,36500.0
2006-01-24 11:30:00,43.63,43.82,43.62,43.77,88200.0,18.5185,18.5992,18.5143,18.578,88200.0
2006-01-24 12:00:00,43.77,43.79,43.69,43.73,55800.0,18.578,18.5865,18.544,18.561,55800.0
2006-01-24 12:30:00,43.74,43.8,43.7,43.75,23600.0,18.5652,18.5907,18.5483,18.5695,23600.0
2006-01-24 13:00:00,43.75,43.77,43.58,43.6,16200.0,18.5695,18.578,18.4973,18.5058,16200.0
2006-01-24 13:30:00,43.59,43.79,43.59,43.79,27500.0,18.5016,18.5865,18.5016,18.5865,27500.0
2006-01-24 14:00:00,43.79,43.84,43.75,43.78,75400.0,18.5865,18.6077,18.5695,18.5822,75400.0
2006-01-24 14:30:00,43.77,43.83,43.74,43.74,42300.0,18.578,18.6034,18.5652,18.5652,42300.0
2006-01-24 15:00:00,43.74,43.81,43.71,43.79,37600.0,18.5652,18.5949,18.5525,18.5865,37600.0
2006-01-24 15:30:00,43.8,43.92,43.8,43.89,57900.0,18.5907,18.6416,18.5907,18.6289,57900.0
2006-01-25 09:30:00,44.05,44.13,43.88,44.1,31600.0,18.6968,18.7308,18.6247,18.718,31600.0
2006-01-25 10:00:00,44.1,44.14,43.83,43.97,30100.0,18.718,18.735,18.6034,18.6629,30100.0
2006-01-25 10:30:00,43.97,44.03,43.88,44.03,31200.0,18.6629,18.6883,18.6247,18.6883,31200.0
2006-01-25 11:00:00,44.03,44.07,43.85,43.97,29300.0,18.6883,18.7053,18.6119,18.6629,29300.0
2006-01-25 11:30:00,43.95,43.98,43.71,43.72,30600.0,18.6544,18.6671,18.5525,18.5567,30600.0
2006-01-25 12:00:00,43.74,43.74,43.51,43.52,36300.0,18.5652,18.5652,18.4676,18.4719,36300.0
2006-01-25 12:30:00,43.52,43.7,43.51,43.68,38300.0,18.4719,18.5483,18.4676,18.5398,38300.0
2006-01-25 13:00:00,43.67,43.75,43.66,43.67,30500.0,18.5355,18.5695,18.5313,18.5355,30500.0
2006-01-25 13:30:00,43.67,43.74,43.63,43.67,53900.0,18.5355,18.5652,18.5185,18.5355,53900.0
2006-01-25 14:00:00,43.66,43.68,43.61,43.64,49700.0,18.5313,18.5398,18.5101,18.5228,49700.0
2006-01-25 14:30:00,43.64,43.65,43.51,43.56,76200.0,18.5228,18.527,18.4676,18.4888,76200.0
2006-01-25 15:00:00,43.56,43.76,43.54,43.76,85300.0,18.4888,18.5737,18.4803,18.5737,85300.0
2006-01-25 15:30:00,43.76,43.87,43.74,43.86,117300.0,18.5737,18.6204,18.5652,18.6162,117300.0
2006-01-26 09:30:00,44.05,44.14,43.95,44.06,77900.0,18.6968,18.735,18.6544,18.7011,77900.0
2006-01-26 10:00:00,44.06,44.14,44.02,44.04,63800.0,18.7011,18.735,18.6841,18.6926,63800.0
2006-01-26 10:30:00,44.04,44.08,43.99,44.07,67000.0,18.6926,18.7095,18.6713,18.7053,67000.0
2006-01-26 11:00:00,44.07,44.07,44.0,44.01,68900.0,18.7053,18.7053,18.6756,18.6798,68900.0
2006-01-26 11:30:00,44.02,44.05,44.01,44.04,49000.0,18.6841,18.6968,18.6798,18.6926,49000.0
2006-01-26 12:00:00,44.04,44.06,44.0,44.02,45600.0,18.6926,18.7011,18.6756,18.6841,45600.0
2006-01-26 12:30:00,44.03,44.04,43.98,44.01,99500.0,18.6883,18.6926,18.6671,18.6798,99500.0
2006-01-26 13:00:00,44.0,44.03,43.75,43.75,48000.0,18.6756,18.6883,18.5695,18.5695,48000.0
2006-01-26 13:30:00,43.75,43.78,43.5,43.5,60700.0,18.5695,18.5822,18.4634,18.4634,60700.0
2006-01-26 14:00:00,43.51,43.58,43.51,43.53,49600.0,18.4676,18.4973,18.4676,18.4761,49600.0
2006-01-26 14:30:00,43.53,43.56,43.5,43.52,50500.0,18.4761,18.4888,18.4634,18.4719,50500.0
2006-01-26 15:00:00,43.51,43.56,43.5,43.54,62700.0,18.4676,18.4888,18.4634,18.4803,62700.0
2006-01-26 15:30:00,43.53,43.63,43.52,43.63,86700.0,18.4761,18.5185,18.4719,18.5185,86700.0
2006-01-27 09:30:00,43.79,43.88,43.71,43.79,71800.0,18.5865,18.6247,18.5525,18.5865,71800.0
2006-01-27 10:00:00,43.78,43.89,43.77,43.78,82600.0,18.5822,18.6289,18.578,18.5822,82600.0
2006-01-27 10:30:00,43.77,43.78,43.66,43.68,51100.0,18.578,18.5822,18.5313,18.5398,51100.0
2006-01-27 11:00:00,43.68,43.68,43.52,43.6,51600.0,18.5398,18.5398,18.4719,18.5058,51600.0
2006-01-27 11:30:00,43.58,43.58,43.44,43.48,45300.0,18.4973,18.4973,18.4379,18.4549,45300.0
2006-01-27 12:00:00,43.48,43.56,43.46,43.47,40200.0,18.4549,18.4888,18.4464,18.4506,40200.0
2006-01-27 12:30:00,43.46,43.5,43.44,43.47,30000.0,18.4464,18.4634,18.4379,18.4506,30000.0
2006-01-27 13:00:00,43.47,43.48,43.41,43.43,42700.0,18.4506,18.4549,18.4252,18.4337,42700.0
2006-01-27 13:30:00,43.43,43.44,43.36,43.36,34000.0,18.4337,18.4379,18.4039,18.4039,34000.0
2006-01-27 14:00:00,43.37,43.44,43.31,43.38,42700.0,18.4082,18.4379,18.3827,18.4124,42700.0
2006-01-27 14:30:00,43.37,43.45,43.37,43.43,40000.0,18.4082,18.4421,18.4082,18.4337,40000.0
2006-01-27 15:00:00,43.43,43.54,43.43,43.54,33500.0,18.4337,18.4803,18.4337,18.4803,33500.0
2006-01-27 15:30:00,43.54,43.62,43.5,43.52,76600.0,18.4803,18.5143,18.4634,18.4719,76600.0
2006-01-30 09:30:00,43.15,43.15,42.91,42.91,281200.0,18.5302,18.5302,18.4271,18.4271,281200.0
2006-01-30 10:00:00,42.91,42.99,42.89,42.91,49700.0,18.4271,18.4615,18.4185,18.4271,49700.0
2006-01-30 10:30:00,42.91,42.95,42.88,42.88,26200.0,18.4271,18.4443,18.4142,18.4142,26200.0
2006-01-30 11:00:00,42.88,42.88,42.79,42.8,22700.0,18.4142,18.4142,18.3756,18.3799,22700.0
2006-01-30 11:30:00,42.8,42.8,42.7,42.7,17800.0,18.3799,18.3799,18.3369,18.3369,17800.0
2006-01-30 12:00:00,42.7,42.72,42.65,42.68,33200.0,18.3369,18.3455,18.3155,18.3283,33200.0
2006-01-30 12:30:00,42.68,42.72,42.66,42.66,35700.0,18.3283,18.3455,18.3198,18.3198,35700.0
2006-01-30 13:00:00,42.66,42.71,42.65,42.65,28500.0,18.3198,18.3412,18.3155,18.3155,28500.0
2006-01-30 13:30:00,42.66,42.7,42.65,42.67,17800.0,18.3198,18.3369,18.3155,18.324,17800.0
2006-01-30 14:00:00,42.66,42.68,42.63,42.65,26600.0,18.3198,18.3283,18.3069,18.3155,26600.0
2006-01-30 14:30:00,42.66,42.69,42.64,42.66,30400.0,18.3198,18.3326,18.3112,18.3198,30400.0
2006-01-30 15:00:00,42.66,42.67,42.58,42.66,47700.0,18.3198,18.324,18.2854,18.3198,47700.0
2006-01-30 15:30:00,42.66,42.66,42.54,42.55,70300.0,18.3198,18.3198,18.2682,18.2725,70300.0
2006-01-31 09:30:00,42.52,42.59,42.5,42.51,36600.0,18.2596,18.2897,18.251,18.2553,36600.0
2006-01-31 10:00:00,42.51,42.53,42.4,42.44,36800.0,18.2553,18.2639,18.2081,18.2253,36800.0
2006-01-31 10:30:00,42.44,42.49,42.42,42.43,24800.0,18.2253,18.2468,18.2167,18.221,24800.0
2006-01-31 11:00:00,42.41,42.49,42.41,42.45,68000.0,18.2124,18.2468,18.2124,18.2296,68000.0
2006-01-31 11:30:00,42.45,42.5,42.44,42.45,14800.0,18.2296,18.251,18.2253,18.2296,14800.0
2006-01-31 12:00:00,42.44,42.45,42.34,42.4,43500.0,18.2253,18.2296,18.1823,18.2081,43500.0
2006-01-31 12:30:00,42.38,42.5,42.38,42.47,26700.0,18.1995,18.251,18.1995,18.2382,26700.0
2006-01-31 13:00:00,42.48,42.57,42.47,42.51,57600.0,18.2425,18.2811,18.2382,18.2553,57600.0
2006-01-31 13:30:00,42.5,42.54,42.44,42.47,46300.0,18.251,18.2682,18.2253,18.2382,46300.0
2006-01-31 14:00:00,42.5,42.54,42.27,42.3,52100.0,18.251,18.2682,18.1523,18.1652,52100.0
2006-01-31 14:30:00,42.29,42.51,42.25,42.5,44300.0,18.1609,18.2553,18.1437,18.251,44300.0
2006-01-31 15:00:00,42.49,42.56,42.38,42.56,56700.0,18.2468,18.2768,18.1995,18.2768,56700.0
2006-01-31 15:30:00,42.57,42.65,42.47,42.61,97700.0,18.2811,18.3155,18.2382,18.2983,97700.0
2006-02-01 09:30:00,42.61,42.65,42.3,42.45,77100.0,18.2983,18.3155,18.1652,18.2296,77100.0
2006-02-01 10:00:00,42.44,42.53,42.24,42.39,42300.0,18.2253,18.2639,18.1394,18.2038,42300.0
2006-02-01 10:30:00,42.39,42.56,42.38,42.52,29800.0,18.2038,18.2768,18.1995,18.2596,29800.0
2006-02-01 11:00:00,42.53,42.53,42.35,42.4,79200.0,18.2639,18.2639,18.1866,18.2081,79200.0
2006-02-01 11:30:00,42.46,42.47,42.32,42.4,28100.0,18.2339,18.2382,18.1737,18.2081,28100.0
2006-02-01 12:00:00,42.37,42.44,42.3,42.38,64800.0,18.1952,18.2253,18.1652,18.1995,64800.0
2006-02-01 12:30:00,42.39,42.42,42.3,42.38,20400.0,18.2038,18.2167,18.1652,18.1995,20400.0
2006-02-01 13:00:00,42.37,42.43,42.31,42.41,45600.0,18.1952,18.221,18.1695,18.2124,45600.0
2006-02-01 13:30:00,42.41,42.43,42.31,42.43,45000.0,18.2124,18.221,18.1695,18.221,45000.0
2006-02-01 14:00:00,42.43,42.52,42.35,42.37,38300.0,18.221,18.2596,18.1866,18.1952,38300.0
2006-02-01 14:30:00,42.37,42.55,42.36,42.38,63700.0,18.1952,18.2725,18.1909,18.1995,63700.0
2006-02-01 15:00:00,42.38,42.48,42.32,42.33,62400.0,18.1995,18.2425,18.1737,18.178,62400.0
2006-02-01 15:30:00,42.32,42.4,42.25,42.34,94700.0,18.1737,18.2081,18.1437,18.1823,94700.0
2006-02-02 09:30:00,42.09,42.21,41.95,41.96,175600.0,18.075,18.1265,18.0149,18.0191,175600.0
2006-02-02 10:00:00,41.94,42.2,41.91,41.93,69600.0,18.0106,18.1222,17.9977,18.0063,69600.0
2006-02-02 10:30:00,41.94,41.98,41.78,41.78,37300.0,18.0106,18.0277,17.9419,17.9419,37300.0
2006-02-02 11:00:00,41.78,41.78,41.54,41.54,41300.0,17.9419,17.9419,17.8388,17.8388,41300.0
2006-02-02 11:30:00,41.54,41.81,41.53,41.78,34600.0,17.8388,17.9547,17.8345,17.9419,34600.0
2006-02-02 12:00:00,41.79,41.84,41.74,41.78,28100.0,17.9461,17.9676,17.9247,17.9419,28100.0
2006-02-02 12:30:00,41.79,41.8,41.63,41.63,82500.0,17.9461,17.9504,17.8774,17.8774,82500.0
2006-02-02 13:00:00,41.59,41.66,41.54,41.6,33600.0,17.8603,17.8903,17.8388,17.8646,33600.0
2006-02-02 13:30:00,41.61,41.63,41.56,41.58,36300.0,17.8688,17.8774,17.8474,17.856,36300.0
2006-02-02 14:00:00,41.59,41.67,41.58,41.6,69200.0,17.8603,17.8946,17.856,17.8646,69200.0
2006-02-02 14:30:00,41.6,41.66,41.58,41.6,26600.0,17.8646,17.8903,17.856,17.8646,26600.0
2006-02-02 15:00:00,41.6,41.69,41.59,41.65,45100.0,17.8646,17.9032,17.8603,17.886,45100.0
2006-02-02 15:30:00,41.65,41.68,41.63,41.66,58800.0,17.886,17.8989,17.8774,17.8903,58800.0
2006-02-03 09:30:00,41.5,41.5,41.3,41.3,42900.0,17.8216,17.8216,17.7357,17.7357,42900.0
2006-02-03 10:00:00,41.28,41.41,41.2,41.38,46200.0,17.7271,17.783,17.6928,17.7701,46200.0
2006-02-03 10:30:00,41.41,41.63,41.35,41.63,40000.0,17.783,17.8774,17.7572,17.8774,40000.0
2006-02-03 11:00:00,41.64,41.66,41.5,41.54,25000.0,17.8817,17.8903,17.8216,17.8388,25000.0
2006-02-03 11:30:00,41.54,41.6,41.42,41.43,29000.0,17.8388,17.8646,17.7873,17.7915,29000.0
2006-02-03 12:00:00,41.43,41.45,41.37,41.41,13800.0,17.7915,17.8001,17.7658,17.783,13800.0
2006-02-03 12:30:00,41.38,41.44,41.36,41.43,21100.0,17.7701,17.7958,17.7615,17.7915,21100.0
2006-02-03 13:00:00,41.41,41.5,41.36,41.5,33100.0,17.783,17.8216,17.7615,17.8216,33100.0
2006-02-03 13:30:00,41.5,41.52,41.34,41.34,45500.0,17.8216,17.8302,17.7529,17.7529,45500.0
2006-02-03 14:00:00,41.37,41.38,41.28,41.28,49300.0,17.7658,17.7701,17.7271,17.7271,49300.0
2006-02-03 14:30:00,41.28,41.39,41.28,41.31,30000.0,17.7271,17.7744,17.7271,17.74,30000.0
2006-02-03 15:00:00,41.31,41.41,41.29,41.37,15800.0,17.74,17.783,17.7314,17.7658,15800.0
2006-02-03 15:30:00,41.36,41.36,41.2,41.22,40700.0,17.7615,17.7615,17.6928,17.7014,40700.0
2006-02-06 09:30:00,41.25,41.4,41.17,41.28,63100.0,17.7142,17.7787,17.6799,17.7271,63100.0
2006-02-06 10:00:00,41.29,41.37,41.09,41.09,132200.0,17.7314,17.7658,17.6455,17.6455,132200.0
2006-02-06 10:30:00,41.06,41.21,41.05,41.15,37000.0,17.6327,17.6971,17.6284,17.6713,37000.0
2006-02-06 11:00:00,41.15,41.4,41.11,41.17,41600.0,17.6713,17.7787,17.6541,17.6799,41600.0
2006-02-06 11:30:00,41.24,41.26,41.16,41.23,15000.0,17.71,17.7185,17.6756,17.7057,15000.0
2006-02-06 12:00:00,41.23,41.26,41.03,41.1,28100.0,17.7057,17.7185,17.6198,17.6498,28100.0
2006-02-06 12:30:00,41.11,41.16,41.05,41.13,11600.0,17.6541,17.6756,17.6284,17.6627,11600.0
2006-02-06 13:00:00,41.15,41.24,41.14,41.2,23300.0,17.6713,17.71,17.667,17.6928,23300.0
2006-02-06 13:30:00,41.22,41.26,41.12,41.16,40300.0,17.7014,17.7185,17.6584,17.6756,40300.0
2006-02-06 14:00:00,41.15,41.3,41.1,41.27,19300.0,17.6713,17.7357,17.6498,17.7228,19300.0
2006-02-06 14:30:00,41.27,41.34,41.15,41.26,51800.0,17.7228,17.7529,17.6713,17.7185,51800.0
2006-02-06 15:00:00,41.23,41.33,41.15,41.2,49800.0,17.7057,17.7486,17.6713,17.6928,49800.0
2006-02-06 15:30:00,41.22,41.28,41.14,41.17,44100.0,17.7014,17.7271,17.667,17.6799,44100.0
2006-02-07 09:30:00,41.0,41.19,41.0,41.11,38200.0,17.6069,17.6885,17.6069,17.6541,38200.0
2006-02-07 10:00:00,41.11,41.21,41.02,41.02,28700.0,17.6541,17.6971,17.6155,17.6155,28700.0
2006-02-07 10:30:00,41.02,41.07,40.96,40.98,28100.0,17.6155,17.637,17.5897,17.5983,28100.0
2006-02-07 11:00:00,40.97,41.28,40.95,41.24,61100.0,17.594,17.7271,17.5854,17.71,61100.0
2006-02-07 11:30:00,41.22,41.35,41.21,41.25,24300.0,17.7014,17.7572,17.6971,17.7142,24300.0
2006-02-07 12:00:00,41.25,41.48,41.22,41.48,42900.0,17.7142,17.813,17.7014,17.813,42900.0
2006-02-07 12:30:00,41.48,41.6,41.47,41.59,46200.0,17.813,17.8646,17.8087,17.8603,46200.0
2006-02-07 13:00:00,41.56,41.58,41.45,41.53,36500.0,17.8474,17.856,17.8001,17.8345,36500.0
2006-02-07 13:30:00,41.52,41.66,41.5,41.58,44400.0,17.8302,17.8903,17.8216,17.856,44400.0
2006-02-07 14:00:00,41.58,41.69,41.56,41.65,36600.0,17.856,17.9032,17.8474,17.886,36600.0
2006-02-07 14:30:00,41.66,41.68,41.57,41.66,67800.0,17.8903,17.8989,17.8517,17.8903,67800.0
2006-02-07 15:00:00,41.66,41.66,41.58,41.61,47800.0,17.8903,17.8903,17.856,17.8688,47800.0
2006-02-07 15:30:00,41.61,41.67,41.53,41.54,101500.0,17.8688,17.8946,17.8345,17.8388,101500.0
2006-02-08 09:30:00,41.5,41.55,41.3,41.42,29700.0,17.8216,17.8431,17.7357,17.7873,29700.0
2006-02-08 10:00:00,41.44,41.45,41.35,41.43,28500.0,17.7958,17.8001,17.7572,17.7915,28500.0
2006-02-08 10:30:00,41.44,41.48,41.35,41.39,18800.0,17.7958,17.813,17.7572,17.7744,18800.0
2006-02-08 11:00:00,41.4,41.49,41.36,41.37,26200.0,17.7787,17.8173,17.7615,17.7658,26200.0
2006-02-08 11:30:00,41.38,41.45,41.31,41.37,19600.0,17.7701,17.8001,17.74,17.7658,19600.0
2006-02-08 12:00:00,41.37,41.48,41.36,41.42,27100.0,17.7658,17.813,17.7615,17.7873,27100.0
2006-02-08 12:30:00,41.42,41.42,41.32,41.32,23000.0,17.7873,17.7873,17.7443,17.7443,23000.0
2006-02-08 13:00:00,41.34,41.36,41.28,41.32,26500.0,17.7529,17.7615,17.7271,17.7443,26500.0
2006-02-08 13:30:00,41.31,41.5,41.3,41.5,61300.0,17.74,17.8216,17.7357,17.8216,61300.0
2006-02-08 14:00:00,41.49,41.52,41.46,41.46,46100.0,17.8173,17.8302,17.8044,17.8044,46100.0
2006-02-08 14:30:00,41.46,41.47,41.4,41.43,19000.0,17.8044,17.8087,17.7787,17.7915,19000.0
2006-02-08 15:00:00,41.42,41.5,41.4,41.4,39500.0,17.7873,17.8216,17.7787,17.7787,39500.0
2006-02-08 15:30:00,41.39,41.52,41.39,41.51,69200.0,17.7744,17.8302,17.7744,17.8259,69200.0
2006-02-09 09:30:00,41.58,41.83,41.51,41.72,95000.0,17.856,17.9633,17.8259,17.9161,95000.0
2006-02-09 10:00:00,41.75,41.76,41.69,41.7,431800.0,17.929,17.9333,17.9032,17.9075,431800.0
2006-02-09 10:30:00,41.71,41.76,41.65,41.75,77800.0,17.9118,17.9333,17.886,17.929,77800.0
2006-02-09 11:00:00,41.75,41.77,41.67,41.73,25600.0,17.929,17.9376,17.8946,17.9204,25600.0
2006-02-09 11:30:00,41.74,41.78,41.69,41.7,72300.0,17.9247,17.9419,17.9032,17.9075,72300.0
2006-02-09 12:00:00,41.7,41.77,41.67,41.72,21000.0,17.9075,17.9376,17.8946,17.9161,21000.0
2006-02-09 12:30:00,41.71,41.79,41.69,41.69,27000.0,17.9118,17.9461,17.9032,17.9032,27000.0
2006-02-09 13:00:00,41.7,41.81,41.67,41.68,49900.0,17.9075,17.9547,17.8946,17.8989,49900.0
2006-02-09 13:30:00,41.69,41.76,41.69,41.71,384700.0,17.9032,17.9333,17.9032,17.9118,384700.0
2006-02-09 14:00:00,41.7,41.85,41.68,41.83,44000.0,17.9075,17.9719,17.8989,17.9633,44000.0
2006-02-09 14:30:00,41.82,41.96,41.81,41.93,29400.0,17.959,18.0191,17.9547,18.0063,29400.0
2006-02-09 15:00:00,41.91,41.93,41.79,41.8,29900.0,17.9977,18.0063,17.9461,17.9504,29900.0
2006-02-09 15:30:00,41.79,41.8,41.66,41.72,87800.0,17.9461,17.9504,17.8903,17.9161,87800.0
2006-02-10 09:30:00,41.71,42.02,41.65,42.02,35000.0,17.9118,18.0449,17.886,18.0449,35000.0
2006-02-10 10:00:00,42.02,42.04,41.84,41.9,71000.0,18.0449,18.0535,17.9676,17.9934,71000.0
2006-02-10 10:30:00,41.9,41.91,41.76,41.77,47600.0,17.9934,17.9977,17.9333,17.9376,47600.0
2006-02-10 11:00:00,41.77,41.8,41.55,41.55,37300.0,17.9376,17.9504,17.8431,17.8431,37300.0
2006-02-10 11:30:00,41.55,41.65,41.5,41.59,37200.0,17.8431,17.886,17.8216,17.8603,37200.0
2006-02-10 12:00:00,41.58,41.67,41.57,41.67,22300.0,17.856,17.8946,17.8517,17.8946,22300.0
2006-02-10 12:30:00,41.71,41.73,41.62,41.64,34300.0,17.9118,17.9204,17.8731,17.8817,34300.0
2006-02-10 13:00:00,41.63,41.64,41.49,41.59,67300.0,17.8774,17.8817,17.8173,17.8603,67300.0
2006-02-10 13:30:00,41.59,41.68,41.57,41.68,18300.0,17.8603,17.8989,17.8517,17.8989,18300.0
2006-02-10 14:00:00,41.68,41.76,41.64,41.73,53100.0,17.8989,17.9333,17.8817,17.9204,53100.0
2006-02-10 14:30:00,41.73,41.73,41.65,41.71,82500.0,17.9204,17.9204,17.886,17.9118,82500.0
2006-02-10 15:00:00,41.72,41.78,41.7,41.78,48400.0,17.9161,17.9419,17.9075,17.9419,48400.0
2006-02-10 15:30:00,41.78,41.78,41.71,41.75,160100.0,17.9419,17.9419,17.9118,17.929,160100.0
2006-02-13 09:30:00,41.75,41.84,41.67,41.75,52600.0,17.929,17.9676,17.8946,17.929,52600.0
2006-02-13 10:00:00,41.78,41.86,41.73,41.78,58200.0,17.9419,17.9762,17.9204,17.9419,58200.0
2006-02-13 10:30:00,41.75,41.77,41.7,41.71,15600.0,17.929,17.9376,17.9075,17.9118,15600.0
2006-02-13 11:00:00,41.7,41.73,41.61,41.71,18100.0,17.9075,17.9204,17.8688,17.9118,18100.0
2006-02-13 11:30:00,41.72,41.73,41.67,41.71,16200.0,17.9161,17.9204,17.8946,17.9118,16200.0
2006-02-13 12:00:00,41.71,41.75,41.7,41.75,6400.0,17.9118,17.929,17.9075,17.929,6400.0
2006-02-13 12:30:00,41.75,41.76,41.7,41.72,5500.0,17.929,17.9333,17.9075,17.9161,5500.0
2006-02-13 13:00:00,41.73,41.77,41.7,41.74,13000.0,17.9204,17.9376,17.9075,17.9247,13000.0
2006-02-13 13:30:00,41.72,41.72,41.66,41.68,9400.0,17.9161,17.9161,17.8903,17.8989,9400.0
2006-02-13 14:00:00,41.7,41.74,41.67,41.72,12800.0,17.9075,17.9247,17.8946,17.9161,12800.0
2006-02-13 14:30:00,41.74,41.75,41.66,41.67,20600.0,17.9247,17.929,17.8903,17.8946,20600.0
2006-02-13 15:00:00,41.67,41.73,41.66,41.7,32600.0,17.8946,17.9204,17.8903,17.9075,32600.0
2006-02-13 15:30:00,41.71,41.77,41.68,41.73,51400.0,17.9118,17.9376,17.8989,17.9204,51400.0
2006-02-14 09:30:00,41.8,41.8,41.53,41.59,34700.0,17.9504,17.9504,17.8345,17.8603,34700.0
2006-02-14 10:00:00,41.59,41.63,41.46,41.49,45500.0,17.8603,17.8774,17.8044,17.8173,45500.0
2006-02-14 10:30:00,41.46,41.48,41.3,41.48,37300.0,17.8044,17.813,17.7357,17.813,37300.0
2006-02-14 11:00:00,41.48,41.69,41.48,41.6,29900.0,17.813,17.9032,17.813,17.8646,29900.0
2006-02-14 11:30:00,41.63,41.67,41.45,41.61,45400.0,17.8774,17.8946,17.8001,17.8688,45400.0
2006-02-14 12:00:00,41.59,41.59,41.45,41.47,17200.0,17.8603,17.8603,17.8001,17.8087,17200.0
2006-02-14 12:30:00,41.47,41.49,41.37,41.37,23400.0,17.8087,17.8173,17.7658,17.7658,23400.0
2006-02-14 13:00:00,41.37,41.4,41.28,41.33,23200.0,17.7658,17.7787,17.7271,17.7486,23200.0
2006-02-14 13:30:00,41.35,41.41,41.27,41.28,28200.0,17.7572,17.783,17.7228,17.7271,28200.0
2006-02-14 14:00:00,41.29,41.4,41.28,41.4,36800.0,17.7314,17.7787,17.7271,17.7787,36800.0
2006-02-14 14:30:00,41.4,41.42,41.23,41.32,46000.0,17.7787,17.7873,17.7057,17.7443,46000.0
2006-02-14 15:00:00,41.33,41.33,41.19,41.27,54000.0,17.7486,17.7486,17.6885,17.7228,54000.0
2006-02-14 15:30:00,41.28,41.32,41.23,41.28,71000.0,17.7271,17.7443,17.7057,17.7271,71000.0
2006-02-15 09:30:00,41.19,41.32,41.16,41.28,68300.0,17.6885,17.7443,17.6756,17.7271,68300.0
2006-02-15 10:00:00,41.28,41.55,41.21,41.49,73700.0,17.7271,17.8431,17.6971,17.8173,73700.0
2006-02-15 10:30:00,41.49,41.5,41.38,41.48,47300.0,17.8173,17.8216,17.7701,17.813,47300.0
2006-02-15 11:00:00,41.49,41.5,41.37,41.41,21800.0,17.8173,17.8216,17.7658,17.783,21800.0
2006-02-15 11:30:00,41.41,41.47,41.28,41.29,28500.0,17.783,17.8087,17.7271,17.7314,28500.0
2006-02-15 12:00:00,41.29,41.31,41.15,41.18,20700.0,17.7314,17.74,17.6713,17.6842,20700.0
2006-02-15 12:30:00,41.17,41.17,41.01,41.08,33600.0,17.6799,17.6799,17.6112,17.6412,33600.0
2006-02-15 13:00:00,41.06,41.09,41.0,41.0,27800.0,17.6327,17.6455,17.6069,17.6069,27800.0
2006-02-15 13:30:00,41.0,41.12,40.99,41.12,44000.0,17.6069,17.6584,17.6026,17.6584,44000.0
2006-02-15 14:00:00,41.12,41.2,41.09,41.18,40600.0,17.6584,17.6928,17.6455,17.6842,40600.0
2006-02-15 14:30:00,41.2,41.24,41.14,41.19,33900.0,17.6928,17.71,17.667,17.6885,33900.0
2006-02-15 15:00:00,41.19,41.19,41.03,41.1,66400.0,17.6885,17.6885,17.6198,17.6498,66400.0
2006-02-15 15:30:00,41.11,41.18,41.04,41.17,103900.0,17.6541,17.6842,17.6241,17.6799,103900.0
2006-02-16 09:30:00,41.17,41.29,41.11,41.11,28600.0,17.6799,17.7314,17.6541,17.6541,28600.0
2006-02-16 10:00:00,41.17,41.24,41.12,41.23,17500.0,17.6799,17.71,17.6584,17.7057,17500.0
2006-02-16 10:30:00,41.24,41.27,41.17,41.2,13500.0,17.71,17.7228,17.6799,17.6928,13500.0
2006-02-16 11:00:00,41.22,41.28,41.16,41.24,21100.0,17.7014,17.7271,17.6756,17.71,21100.0
2006-02-16 11:30:00,41.26,41.33,41.25,41.33,11700.0,17.7185,17.7486,17.7142,17.7486,11700.0
2006-02-16 12:00:00,41.32,41.34,41.21,41.29,27600.0,17.7443,17.7529,17.6971,17.7314,27600.0
2006-02-16 12:30:00,41.29,41.29,41.24,41.28,9200.0,17.7314,17.7314,17.71,17.7271,9200.0
2006-02-16 13:00:00,41.28,41.32,41.26,41.3,15000.0,17.7271,17.7443,17.7185,17.7357,15000.0
2006-02-16 13:30:00,41.3,41.34,41.24,41.26,22400.0,17.7357,17.7529,17.71,17.7185,22400.0
2006-02-16 14:00:00,41.25,41.29,41.22,41.24,28000.0,17.7142,17.7314,17.7014,17.71,28000.0
2006-02-16 14:30:00,41.25,41.27,41.15,41.16,41600.0,17.7142,17.7228,17.6713,17.6756,41600.0
2006-02-16 15:00:00,41.16,41.26,41.1,41.21,52800.0,17.6756,17.7185,17.6498,17.6971,52800.0
2006-02-16 15:30:00,41.21,41.27,41.18,41.24,82700.0,17.6971,17.7228,17.6842,17.71,82700.0
2006-02-17 09:30:00,41.05,41.48,41.05,41.42,76400.0,17.6284,17.813,17.6284,17.7873,76400.0
2006-02-17 10:00:00,41.43,41.47,41.33,41.36,41000.0,17.7915,17.8087,17.7486,17.7615,41000.0
2006-02-17 10:30:00,41.38,41.5,41.38,41.44,29000.0,17.7701,17.8216,17.7701,17.7958,29000.0
2006-02-17 11:00:00,41.43,41.49,41.37,41.4,36400.0,17.7915,17.8173,17.7658,17.7787,36400.0
2006-02-17 11:30:00,41.39,41.41,41.36,41.4,25800.0,17.7744,17.783,17.7615,17.7787,25800.0
2006-02-17 12:00:00,41.4,41.58,41.21,41.58,34900.0,17.7787,17.856,17.6971,17.856,34900.0
2006-02-17 12:30:00,41.57,41.58,41.49,41.5,42800.0,17.8517,17.856,17.8173,17.8216,42800.0
2006-02-17 13:00:00,41.5,41.6,41.5,41.59,244400.0,17.8216,17.8646,17.8216,17.8603,244400.0
2006-02-17 13:30:00,41.6,41.68,41.59,41.65,15700.0,17.8646,17.8989,17.8603,17.886,15700.0
2006-02-17 14:00:00,41.64,41.7,41.64,41.7,18600.0,17.8817,17.9075,17.8817,17.9075,18600.0
2006-02-17 14:30:00,41.69,41.8,41.65,41.79,28200.0,17.9032,17.9504,17.886,17.9461,28200.0
2006-02-17 15:00:00,41.76,41.79,41.55,41.56,28000.0,17.9333,17.9461,17.8431,17.8474,28000.0
2006-02-17 15:30:00,41.61,41.71,41.59,41.71,97100.0,17.8688,17.9118,17.8603,17.9118,97100.0
2006-02-21 09:30:00,41.94,41.98,41.8,41.9,71700.0,18.0106,18.0277,17.9504,17.9934,71700.0
2006-02-21 10:00:00,41.9,41.96,41.84,41.88,52200.0,17.9934,18.0191,17.9676,17.9848,52200.0
2006-02-21 10:30:00,41.88,41.92,41.76,41.76,17300.0,17.9848,18.002,17.9333,17.9333,17300.0
2006-02-21 11:00:00,41.77,41.85,41.69,41.73,15000.0,17.9376,17.9719,17.9032,17.9204,15000.0
2006-02-21 11:30:00,41.72,41.78,41.67,41.67,18900.0,17.9161,17.9419,17.8946,17.8946,18900.0
2006-02-21 12:00:00,41.66,41.71,41.59,41.63,35900.0,17.8903,17.9118,17.8603,17.8774,35900.0
2006-02-21 12:30:00,41.59,41.7,41.59,41.67,32600.0,17.8603,17.9075,17.8603,17.8946,32600.0
2006-02-21 13:00:00,41.65,41.75,41.65,41.74,35400.0,17.886,17.929,17.886,17.9247,35400.0
2006-02-21 13:30:00,41.74,41.77,41.7,41.71,26400.0,17.9247,17.9376,17.9075,17.9118,26400.0
2006-02-21 14:00:00,41.7,41.79,41.64,41.72,33100.0,17.9075,17.9461,17.8817,17.9161,33100.0
2006-02-21 14:30:00,41.72,41.72,41.59,41.59,23200.0,17.9161,17.9161,17.8603,17.8603,23200.0
2006-02-21 15:00:00,41.6,41.64,41.57,41.58,18300.0,17.8646,17.8817,17.8517,17.856,18300.0
2006-02-21 15:30:00,41.59,41.61,41.51,41.53,65500.0,17.8603,17.8688,17.8259,17.8345,65500.0
2006-02-22 09:30:00,41.58,41.68,41.5,41.52,46900.0,17.856,17.8989,17.8216,17.8302,46900.0
2006-02-22 10:00:00,41.52,41.53,41.42,41.51,51000.0,17.8302,17.8345,17.7873,17.8259,51000.0
2006-02-22 10:30:00,41.49,41.55,41.43,41.51,61300.0,17.8173,17.8431,17.7915,17.8259,61300.0
2006-02-22 11:00:00,41.52,41.58,41.45,41.52,24400.0,17.8302,17.856,17.8001,17.8302,24400.0
2006-02-22 11:30:00,41.5,41.6,41.46,41.52,40500.0,17.8216,17.8646,17.8044,17.8302,40500.0
2006-02-22 12:00:00,41.51,41.66,41.5,41.63,30600.0,17.8259,17.8903,17.8216,17.8774,30600.0
2006-02-22 12:30:00,41.63,41.66,41.58,41.62,25200.0,17.8774,17.8903,17.856,17.8731,25200.0
2006-02-22 13:00:00,41.66,41.79,41.6,41.79,41500.0,17.8903,17.9461,17.8646,17.9461,41500.0
2006-02-22 13:30:00,41.8,41.81,41.65,41.69,126300.0,17.9504,17.9547,17.886,17.9032,126300.0
2006-02-22 14:00:00,41.69,41.71,41.65,41.67,29900.0,17.9032,17.9118,17.886,17.8946,29900.0
2006-02-22 14:30:00,41.65,41.73,41.65,41.73,30000.0,17.886,17.9204,17.886,17.9204,30000.0
2006-02-22 15:00:00,41.73,41.78,41.69,41.72,77800.0,17.9204,17.9419,17.9032,17.9161,77800.0
2006-02-22 15:30:00,41.72,41.81,41.71,41.76,78900.0,17.9161,17.9547,17.9118,17.9333,78900.0
2006-02-23 09:30:00,41.65,41.82,41.65,41.77,58700.0,17.886,17.959,17.886,17.9376,58700.0
2006-02-23 10:00:00,41.77,41.83,41.74,41.81,84400.0,17.9376,17.9633,17.9247,17.9547,84400.0
2006-02-23 10:30:00,41.81,41.82,41.73,41.79,76800.0,17.9547,17.959,17.9204,17.9461,76800.0
2006-02-23 11:00:00,41.8,41.8,41.69,41.75,39400.0,17.9504,17.9504,17.9032,17.929,39400.0
2006-02-23 11:30:00,41.75,41.78,41.66,41.67,24900.0,17.929,17.9419,17.8903,17.8946,24900.0
2006-02-23 12:00:00,41.68,41.7,41.6,41.64,57600.0,17.8989,17.9075,17.8646,17.8817,57600.0
2006-02-23 12:30:00,41.64,41.74,41.61,41.67,78000.0,17.8817,17.9247,17.8688,17.8946,78000.0
2006-02-23 13:00:00,41.67,41.82,41.67,41.79,31400.0,17.8946,17.959,17.8946,17.9461,31400.0
2006-02-23 13:30:00,41.8,41.81,41.75,41.8,27700.0,17.9504,17.9547,17.929,17.9504,27700.0
2006-02-23 14:00:00,41.8,41.82,41.67,41.67,72600.0,17.9504,17.959,17.8946,17.8946,72600.0
2006-02-23 14:30:00,41.67,41.76,41.63,41.67,74500.0,17.8946,17.9333,17.8774,17.8946,74500.0
2006-02-23 15:00:00,41.66,41.67,41.61,41.65,51200.0,17.8903,17.8946,17.8688,17.886,51200.0
2006-02-23 15:30:00,41.65,41.66,41.49,41.53,94600.0,17.886,17.8903,17.8173,17.8345,94600.0
2006-02-24 09:30:00,41.63,41.64,41.37,41.39,120800.0,17.8774,17.8817,17.7658,17.7744,120800.0
2006-02-24 10:00:00,41.45,41.47,41.31,41.45,246000.0,17.8001,17.8087,17.74,17.8001,246000.0
2006-02-24 10:30:00,41.46,41.49,41.12,41.2,149000.0,17.8044,17.8173,17.6584,17.6928,149000.0
2006-02-24 11:00:00,41.17,41.36,41.17,41.34,95200.0,17.6799,17.7615,17.6799,17.7529,95200.0
2006-02-24 11:30:00,41.33,41.33,41.12,41.17,68200.0,17.7486,17.7486,17.6584,17.6799,68200.0
2006-02-24 12:00:00,41.16,41.23,41.1,41.13,74900.0,17.6756,17.7057,17.6498,17.6627,74900.0
2006-02-24 12:30:00,41.13,41.21,41.12,41.2,52100.0,17.6627,17.6971,17.6584,17.6928,52100.0
2006-02-24 13:00:00,41.2,41.22,41.09,41.19,62300.0,17.6928,17.7014,17.6455,17.6885,62300.0
2006-02-24 13:30:00,41.18,41.24,41.16,41.23,44700.0,17.6842,17.71,17.6756,17.7057,44700.0
2006-02-24 14:00:00,41.22,41.29,41.17,41.22,149500.0,17.7014,17.7314,17.6799,17.7014,149500.0
2006-02-24 14:30:00,41.22,41.25,41.14,41.19,94800.0,17.7014,17.7142,17.667,17.6885,94800.0
2006-02-24 15:00:00,41.18,41.22,41.14,41.2,118300.0,17.6842,17.7014,17.667,17.6928,118300.0
2006-02-24 15:30:00,41.19,41.3,41.15,41.21,177400.0,17.6885,17.7357,17.6713,17.6971,177400.0
2006-02-27 09:30:00,41.3,41.56,41.3,41.48,50500.0,17.7357,17.8474,17.7357,17.813,50500.0
2006-02-27 10:00:00,41.5,41.55,41.38,41.38,57400.0,17.8216,17.8431,17.7701,17.7701,57400.0
2006-02-27 10:30:00,41.37,41.39,41.28,41.38,21300.0,17.7658,17.7744,17.7271,17.7701,21300.0
2006-02-27 11:00:00,41.38,41.44,41.34,41.36,40500.0,17.7701,17.7958,17.7529,17.7615,40500.0
2006-02-27 11:30:00,41.37,41.41,41.31,41.36,34300.0,17.7658,17.783,17.74,17.7615,34300.0
2006-02-27 12:00:00,41.36,41.42,41.36,41.37,30800.0,17.7615,17.7873,17.7615,17.7658,30800.0
2006-02-27 12:30:00,41.36,41.39,41.32,41.33,12700.0,17.7615,17.7744,17.7443,17.7486,12700.0
2006-02-27 13:00:00,41.34,41.34,41.24,41.29,43300.0,17.7529,17.7529,17.71,17.7314,43300.0
2006-02-27 13:30:00,41.29,41.36,41.28,41.34,26600.0,17.7314,17.7615,17.7271,17.7529,26600.0
2006-02-27 14:00:00,41.35,41.36,41.3,41.35,29500.0,17.7572,17.7615,17.7357,17.7572,29500.0
2006-02-27 14:30:00,41.35,41.4,41.33,41.38,81600.0,17.7572,17.7787,17.7486,17.7701,81600.0
2006-02-27 15:00:00,41.4,41.5,41.39,41.45,31100.0,17.7787,17.8216,17.7744,17.8001,31100.0
2006-02-27 15:30:00,41.44,41.47,41.25,41.28,65400.0,17.7958,17.8087,17.7142,17.7271,65400.0
2006-02-28 09:30:00,41.08,41.22,41.06,41.17,47900.0,17.6412,17.7014,17.6327,17.6799,47900.0
2006-02-28 10:00:00,41.17,41.18,41.09,41.16,24900.0,17.6799,17.6842,17.6455,17.6756,24900.0
2006-02-28 10:30:00,41.16,41.16,41.01,41.01,32100.0,17.6756,17.6756,17.6112,17.6112,32100.0
2006-02-28 11:00:00,41.01,41.11,41.0,41.1,36900.0,17.6112,17.6541,17.6069,17.6498,36900.0
2006-02-28 11:30:00,41.09,41.13,41.05,41.07,37100.0,17.6455,17.6627,17.6284,17.637,37100.0
2006-02-28 12:00:00,41.08,41.08,40.94,40.96,31000.0,17.6412,17.6412,17.5811,17.5897,31000.0
2006-02-28 12:30:00,40.97,41.0,40.94,40.98,25600.0,17.594,17.6069,17.5811,17.5983,25600.0
2006-02-28 13:00:00,40.98,41.02,40.91,40.96,24300.0,17.5983,17.6155,17.5682,17.5897,24300.0
2006-02-28 13:30:00,40.97,40.99,40.89,40.96,23200.0,17.594,17.6026,17.5597,17.5897,23200.0
2006-02-28 14:00:00,40.96,41.07,40.95,41.03,29300.0,17.5897,17.637,17.5854,17.6198,29300.0
2006-02-28 14:30:00,41.04,41.05,40.91,40.94,37800.0,17.6241,17.6284,17.5682,17.5811,37800.0
2006-02-28 15:00:00,40.94,41.1,40.93,41.1,66300.0,17.5811,17.6498,17.5768,17.6498,66300.0
2006-02-28 15:30:00,41.11,41.13,40.99,40.99,135100.0,17.6541,17.6627,17.6026,17.6026,135100.0
2006-03-01 09:30:00,41.0,41.01,40.77,40.91,286800.0,17.6069,17.6112,17.5081,17.5682,286800.0
2006-03-01 10:00:00,40.89,40.91,40.7,40.78,60600.0,17.5597,17.5682,17.4781,17.5124,60600.0
2006-03-01 10:30:00,40.78,40.79,40.7,40.7,50100.0,17.5124,17.5167,17.4781,17.4781,50100.0
2006-03-01 11:00:00,40.71,40.76,40.67,40.7,87800.0,17.4824,17.5038,17.4652,17.4781,87800.0
2006-03-01 11:30:00,40.7,40.8,40.67,40.8,67400.0,17.4781,17.521,17.4652,17.521,67400.0
2006-03-01 12:00:00,40.81,40.82,40.76,40.77,53200.0,17.5253,17.5296,17.5038,17.5081,53200.0
2006-03-01 12:30:00,40.76,40.77,40.72,40.75,29000.0,17.5038,17.5081,17.4866,17.4995,29000.0
2006-03-01 13:00:00,40.73,40.8,40.7,40.74,19600.0,17.4909,17.521,17.4781,17.4952,19600.0
2006-03-01 13:30:00,40.73,40.77,40.71,40.75,12000.0,17.4909,17.5081,17.4824,17.4995,12000.0
2006-03-01 14:00:00,40.75,40.76,40.69,40.71,31100.0,17.4995,17.5038,17.4738,17.4824,31100.0
2006-03-01 14:30:00,40.7,40.71,40.66,40.69,28500.0,17.4781,17.4824,17.4609,17.4738,28500.0
2006-03-01 15:00:00,40.7,40.73,40.68,40.72,22600.0,17.4781,17.4909,17.4695,17.4866,22600.0
2006-03-01 15:30:00,40.72,40.74,40.72,40.72,53800.0,17.4866,17.4952,17.4866,17.4866,53800.0
2006-03-02 09:30:00,40.69,40.73,40.39,40.4,51400.0,17.4738,17.4909,17.3449,17.3492,51400.0
2006-03-02 10:00:00,40.4,40.54,40.33,40.47,82800.0,17.3492,17.4093,17.3192,17.3793,82800.0
2006-03-02 10:30:00,40.47,40.47,40.31,40.39,51800.0,17.3793,17.3793,17.3106,17.3449,51800.0
2006-03-02 11:00:00,40.36,40.46,40.35,40.43,30400.0,17.3321,17.375,17.3278,17.3621,30400.0
2006-03-02 11:30:00,40.44,40.48,40.38,40.41,30800.0,17.3664,17.3836,17.3406,17.3535,30800.0
2006-03-02 12:00:00,40.42,40.45,40.3,40.35,39900.0,17.3578,17.3707,17.3063,17.3278,39900.0
2006-03-02 12:30:00,40.32,40.4,40.29,40.36,17400.0,17.3149,17.3492,17.302,17.3321,17400.0
2006-03-02 13:00:00,40.35,40.4,40.23,40.23,66300.0,17.3278,17.3492,17.2762,17.2762,66300.0
2006-03-02 13:30:00,40.24,40.31,40.22,40.28,80600.0,17.2805,17.3106,17.2719,17.2977,80600.0
2006-03-02 14:00:00,40.27,40.29,40.19,40.2,49000.0,17.2934,17.302,17.259,17.2633,49000.0
2006-03-02 14:30:00,40.2,40.21,40.06,40.08,117600.0,17.2633,17.2676,17.2032,17.2118,117600.0
2006-03-02 15:00:00,40.08,40.14,40.07,40.13,95300.0,17.2118,17.2376,17.2075,17.2333,95300.0
2006-03-02 15:30:00,40.14,40.23,40.12,40.16,186600.0,17.2376,17.2762,17.229,17.2462,186600.0
2006-03-03 09:30:00,40.05,40.11,39.83,39.86,60800.0,17.1989,17.2247,17.1044,17.1173,60800.0
2006-03-03 10:00:00,39.86,39.86,39.63,39.64,114500.0,17.1173,17.1173,17.0186,17.0229,114500.0
2006-03-03 10:30:00,39.63,39.72,39.62,39.7,150300.0,17.0186,17.0572,17.0143,17.0486,150300.0
2006-03-03 11:00:00,39.69,39.97,39.68,39.97,110500.0,17.0443,17.1646,17.04,17.1646,110500.0
2006-03-03 11:30:00,39.94,40.04,39.9,40.0,60600.0,17.1517,17.1946,17.1345,17.1775,60600.0
2006-03-03 12:00:00,39.98,40.06,39.96,40.05,102700.0,17.1689,17.2032,17.1603,17.1989,102700.0
2006-03-03 12:30:00,40.05,40.14,39.97,39.98,84800.0,17.1989,17.2376,17.1646,17.1689,84800.0
2006-03-03 13:00:00,39.99,40.22,39.99,40.22,34100.0,17.1732,17.2719,17.1732,17.2719,34100.0
2006-03-03 13:30:00,40.21,40.3,40.2,40.27,42300.0,17.2676,17.3063,17.2633,17.2934,42300.0
2006-03-03 14:00:00,40.28,40.31,40.18,40.18,40200.0,17.2977,17.3106,17.2548,17.2548,40200.0
2006-03-03 14:30:00,40.17,40.18,40.08,40.1,29600.0,17.2505,17.2548,17.2118,17.2204,29600.0
2006-03-03 15:00:00,40.1,40.11,39.86,39.97,53100.0,17.2204,17.2247,17.1173,17.1646,53100.0
2006-03-03 15:30:00,39.97,40.05,39.93,39.96,71600.0,17.1646,17.1989,17.1474,17.1603,71600.0
2006-03-06 09:30:00,39.91,39.91,39.57,39.62,44800.0,17.1388,17.1388,16.9928,17.0143,44800.0
2006-03-06 10:00:00,39.63,39.64,39.44,39.44,40500.0,17.0186,17.0229,16.937,16.937,40500.0
2006-03-06 10:30:00,39.44,39.5,39.28,39.28,80400.0,16.937,16.9627,16.8683,16.8683,80400.0
2006-03-06 11:00:00,39.28,39.49,39.28,39.47,39700.0,16.8683,16.9584,16.8683,16.9499,39700.0
2006-03-06 11:30:00,39.48,39.5,39.35,39.39,31000.0,16.9541,16.9627,16.8983,16.9155,31000.0
2006-03-06 12:00:00,39.38,39.41,39.31,39.32,29200.0,16.9112,16.9241,16.8811,16.8854,29200.0
2006-03-06 12:30:00,39.33,39.38,39.32,39.32,14600.0,16.8897,16.9112,16.8854,16.8854,14600.0
2006-03-06 13:00:00,39.33,39.38,39.3,39.3,22900.0,16.8897,16.9112,16.8768,16.8768,22900.0
2006-03-06 13:30:00,39.3,39.32,39.07,39.26,74600.0,16.8768,16.8854,16.7781,16.8597,74600.0
2006-03-06 14:00:00,39.26,39.27,39.06,39.06,75800.0,16.8597,16.864,16.7738,16.7738,75800.0
2006-03-06 14:30:00,39.05,39.15,38.98,39.14,77500.0,16.7695,16.8124,16.7394,16.8081,77500.0
2006-03-06 15:00:00,39.13,39.2,39.11,39.18,84300.0,16.8038,16.8339,16.7953,16.8253,84300.0
2006-03-06 15:30:00,39.18,39.2,39.04,39.13,120300.0,16.8253,16.8339,16.7652,16.8038,120300.0
2006-03-07 09:30:00,38.91,39.1,38.82,38.93,102400.0,16.7094,16.791,16.6707,16.718,102400.0
2006-03-07 10:00:00,38.93,39.0,38.88,38.93,56900.0,16.718,16.748,16.6965,16.718,56900.0
2006-03-07 10:30:00,38.93,39.07,38.92,38.98,43100.0,16.718,16.7781,16.7137,16.7394,43100.0
2006-03-07 11:00:00,38.98,39.06,38.95,39.06,48400.0,16.7394,16.7738,16.7265,16.7738,48400.0
2006-03-07 11:30:00,39.07,39.14,39.05,39.11,38900.0,16.7781,16.8081,16.7695,16.7953,38900.0
2006-03-07 12:00:00,39.11,39.11,38.98,38.99,37700.0,16.7953,16.7953,16.7394,16.7437,37700.0
2006-03-07 12:30:00,38.98,39.01,38.95,38.97,23000.0,16.7394,16.7523,16.7265,16.7351,23000.0
2006-03-07 13:00:00,38.98,39.01,38.92,38.93,29800.0,16.7394,16.7523,16.7137,16.718,29800.0
2006-03-07 13:30:00,38.93,39.02,38.91,38.99,31200.0,16.718,16.7566,16.7094,16.7437,31200.0
2006-03-07 14:00:00,39.0,39.0,38.92,38.92,48900.0,16.748,16.748,16.7137,16.7137,48900.0
2006-03-07 14:30:00,38.92,38.92,38.86,38.88,53100.0,16.7137,16.7137,16.6879,16.6965,53100.0
2006-03-07 15:00:00,38.88,38.9,38.76,38.8,48800.0,16.6965,16.7051,16.645,16.6621,48800.0
2006-03-07 15:30:00,38.8,39.01,38.79,39.01,64400.0,16.6621,16.7523,16.6578,16.7523,64400.0
2006-03-08 09:30:00,39.02,39.08,38.86,38.91,47100.0,16.7566,16.7824,16.6879,16.7094,47100.0
2006-03-08 10:00:00,38.91,38.93,38.83,38.93,40400.0,16.7094,16.718,16.675,16.718,40400.0
2006-03-08 10:30:00,38.94,39.1,38.93,39.07,55500.0,16.7223,16.791,16.718,16.7781,55500.0
2006-03-08 11:00:00,39.06,39.1,39.03,39.08,22700.0,16.7738,16.791,16.7609,16.7824,22700.0
2006-03-08 11:30:00,39.07,39.16,39.06,39.06,43300.0,16.7781,16.8167,16.7738,16.7738,43300.0
2006-03-08 12:00:00,39.06,39.06,38.97,39.01,60400.0,16.7738,16.7738,16.7351,16.7523,60400.0
2006-03-08 12:30:00,39.01,39.47,39.0,39.46,45500.0,16.7523,16.9499,16.748,16.9456,45500.0
2006-03-08 13:00:00,39.46,39.46,39.3,39.33,40200.0,16.9456,16.9456,16.8768,16.8897,40200.0
2006-03-08 13:30:00,39.35,39.59,39.3,39.58,41700.0,16.8983,17.0014,16.8768,16.9971,41700.0
2006-03-08 14:00:00,39.58,39.83,39.55,39.56,105000.0,16.9971,17.1044,16.9842,16.9885,105000.0
2006-03-08 14:30:00,39.55,39.81,39.54,39.76,77500.0,16.9842,17.0959,16.9799,17.0744,77500.0
2006-03-08 15:00:00,39.76,39.91,39.76,39.9,165600.0,17.0744,17.1388,17.0744,17.1345,165600.0
2006-03-08 15:30:00,39.9,39.91,39.68,39.69,218800.0,17.1345,17.1388,17.04,17.0443,218800.0
2006-03-09 09:30:00,39.71,39.81,39.64,39.74,50700.0,17.0529,17.0959,17.0229,17.0658,50700.0
2006-03-09 10:00:00,39.74,39.77,39.56,39.64,63800.0,17.0658,17.0787,16.9885,17.0229,63800.0
2006-03-09 10:30:00,39.65,39.69,39.54,39.56,21700.0,17.0272,17.0443,16.9799,16.9885,21700.0
2006-03-09 11:00:00,39.55,39.59,39.48,39.5,29200.0,16.9842,17.0014,16.9541,16.9627,29200.0
2006-03-09 11:30:00,39.49,39.54,39.48,39.54,22900.0,16.9584,16.9799,16.9541,16.9799,22900.0
2006-03-09 12:00:00,39.53,39.62,39.52,39.62,43300.0,16.9756,17.0143,16.9713,17.0143,43300.0
2006-03-09 12:30:00,39.6,39.6,39.41,39.46,35300.0,17.0057,17.0057,16.9241,16.9456,35300.0
2006-03-09 13:00:00,39.45,39.48,39.37,39.41,20900.0,16.9413,16.9541,16.9069,16.9241,20900.0
2006-03-09 13:30:00,39.4,39.58,39.4,39.57,41500.0,16.9198,16.9971,16.9198,16.9928,41500.0
2006-03-09 14:00:00,39.57,39.67,39.57,39.59,31600.0,16.9928,17.0357,16.9928,17.0014,31600.0
2006-03-09 14:30:00,39.58,39.59,39.55,39.56,28300.0,16.9971,17.0014,16.9842,16.9885,28300.0
2006-03-09 15:00:00,39.56,39.59,39.45,39.48,27800.0,16.9885,17.0014,16.9413,16.9541,27800.0
2006-03-09 15:30:00,39.48,39.53,39.41,39.45,47200.0,16.9541,16.9756,16.9241,16.9413,47200.0
2006-03-10 09:30:00,39.46,39.61,39.39,39.42,41600.0,16.9456,17.01,16.9155,16.9284,41600.0
2006-03-10 10:00:00,39.43,39.63,39.36,39.53,41300.0,16.9327,17.0186,16.9026,16.9756,41300.0
2006-03-10 10:30:00,39.53,39.72,39.52,39.67,67800.0,16.9756,17.0572,16.9713,17.0357,67800.0
2006-03-10 11:00:00,39.67,39.67,39.6,39.62,33400.0,17.0357,17.0357,17.0057,17.0143,33400.0
2006-03-10 11:30:00,39.62,39.77,39.62,39.71,27000.0,17.0143,17.0787,17.0143,17.0529,27000.0
2006-03-10 12:00:00,39.72,39.81,39.6,39.62,13600.0,17.0572,17.0959,17.0057,17.0143,13600.0
2006-03-10 12:30:00,39.62,39.7,39.6,39.68,15300.0,17.0143,17.0486,17.0057,17.04,15300.0
2006-03-10 13:00:00,39.68,39.68,39.6,39.6,14100.0,17.04,17.04,17.0057,17.0057,14100.0
2006-03-10 13:30:00,39.6,39.68,39.57,39.61,20600.0,17.0057,17.04,16.9928,17.01,20600.0
2006-03-10 14:00:00,39.61,39.65,39.6,39.62,14100.0,17.01,17.0272,17.0057,17.0143,14100.0
2006-03-10 14:30:00,39.62,39.68,39.44,39.49,25900.0,17.0143,17.04,16.937,16.9584,25900.0
2006-03-10 15:00:00,39.53,39.56,39.41,39.49,15200.0,16.9756,16.9885,16.9241,16.9584,15200.0
2006-03-10 15:30:00,39.5,39.64,39.49,39.64,37000.0,16.9627,17.0229,16.9584,17.0229,37000.0
2006-03-13 09:30:00,39.55,39.64,39.49,39.5,33800.0,16.9842,17.0229,16.9584,16.9627,33800.0
2006-03-13 10:00:00,39.49,39.67,39.49,39.64,25300.0,16.9584,17.0357,16.9584,17.0229,25300.0
2006-03-13 10:30:00,39.62,39.75,39.62,39.73,20700.0,17.0143,17.0701,17.0143,17.0615,20700.0
2006-03-13 11:00:00,39.73,39.79,39.67,39.71,21900.0,17.0615,17.0873,17.0357,17.0529,21900.0
2006-03-13 11:30:00,39.69,39.76,39.59,39.6,20900.0,17.0443,17.0744,17.0014,17.0057,20900.0
2006-03-13 12:00:00,39.63,39.63,39.54,39.57,14900.0,17.0186,17.0186,16.9799,16.9928,14900.0
2006-03-13 12:30:00,39.57,39.57,39.48,39.54,30200.0,16.9928,16.9928,16.9541,16.9799,30200.0
2006-03-13 13:00:00,39.54,39.55,39.39,39.43,20800.0,16.9799,16.9842,16.9155,16.9327,20800.0
2006-03-13 13:30:00,39.43,39.44,39.35,39.37,36000.0,16.9327,16.937,16.8983,16.9069,36000.0
2006-03-13 14:00:00,39.38,39.5,39.38,39.45,54800.0,16.9112,16.9627,16.9112,16.9413,54800.0
2006-03-13 14:30:00,39.46,39.48,39.33,39.33,51100.0,16.9456,16.9541,16.8897,16.8897,51100.0
2006-03-13 15:00:00,39.33,39.44,39.29,39.34,59600.0,16.8897,16.937,16.8726,16.894,59600.0
2006-03-13 15:30:00,39.34,39.46,39.31,39.44,66200.0,16.894,16.9456,16.8811,16.937,66200.0
2006-03-14 09:30:00,39.35,39.45,39.13,39.21,66300.0,16.8983,16.9413,16.8038,16.8382,66300.0
2006-03-14 10:00:00,39.18,39.27,39.12,39.16,34900.0,16.8253,16.864,16.7995,16.8167,34900.0
2006-03-14 10:30:00,39.16,39.17,39.06,39.12,52700.0,16.8167,16.821,16.7738,16.7995,52700.0
2006-03-14 11:00:00,39.12,39.16,39.05,39.13,39700.0,16.7995,16.8167,16.7695,16.8038,39700.0
2006-03-14 11:30:00,39.13,39.19,39.08,39.17,37200.0,16.8038,16.8296,16.7824,16.821,37200.0
2006-03-14 12:00:00,39.18,39.18,39.08,39.12,22600.0,16.8253,16.8253,16.7824,16.7995,22600.0
2006-03-14 12:30:00,39.13,39.3,39.11,39.3,54500.0,16.8038,16.8768,16.7953,16.8768,54500.0
2006-03-14 13:00:00,39.3,39.43,39.3,39.4,43900.0,16.8768,16.9327,16.8768,16.9198,43900.0
2006-03-14 13:30:00,39.4,39.47,39.4,39.44,66000.0,16.9198,16.9499,16.9198,16.937,66000.0
2006-03-14 14:00:00,39.45,39.66,39.44,39.64,23900.0,16.9413,17.0314,16.937,17.0229,23900.0
2006-03-14 14:30:00,39.64,39.64,39.54,39.54,64600.0,17.0229,17.0229,16.9799,16.9799,64600.0
2006-03-14 15:00:00,39.53,39.54,39.47,39.48,83300.0,16.9756,16.9799,16.9499,16.9541,83300.0
2006-03-14 15:30:00,39.48,39.64,39.48,39.6,78400.0,16.9541,17.0229,16.9541,17.0057,78400.0
2006-03-15 09:30:00,39.64,39.72,39.56,39.57,50700.0,17.0229,17.0572,16.9885,16.9928,50700.0
2006-03-15 10:00:00,39.57,39.61,39.5,39.61,49900.0,16.9928,17.01,16.9627,17.01,49900.0
2006-03-15 10:30:00,39.6,39.6,39.46,39.47,62600.0,17.0057,17.0057,16.9456,16.9499,62600.0
2006-03-15 11:00:00,39.47,39.47,39.37,39.42,34500.0,16.9499,16.9499,16.9069,16.9284,34500.0
2006-03-15 11:30:00,39.42,39.47,39.42,39.46,32500.0,16.9284,16.9499,16.9284,16.9456,32500.0
2006-03-15 12:00:00,39.46,39.51,39.44,39.5,21000.0,16.9456,16.967,16.937,16.9627,21000.0
2006-03-15 12:30:00,39.49,39.5,39.43,39.43,28000.0,16.9584,16.9627,16.9327,16.9327,28000.0
2006-03-15 13:00:00,39.43,39.44,39.39,39.43,16000.0,16.9327,16.937,16.9155,16.9327,16000.0
2006-03-15 13:30:00,39.43,39.55,39.43,39.53,40700.0,16.9327,16.9842,16.9327,16.9756,40700.0
2006-03-15 14:00:00,39.53,39.66,39.48,39.66,53400.0,16.9756,17.0314,16.9541,17.0314,53400.0
2006-03-15 14:30:00,39.66,39.72,39.64,39.7,25600.0,17.0314,17.0572,17.0229,17.0486,25600.0
2006-03-15 15:00:00,39.7,39.81,39.69,39.74,27700.0,17.0486,17.0959,17.0443,17.0658,27700.0
2006-03-15 15:30:00,39.74,39.8,39.71,39.75,46500.0,17.0658,17.0916,17.0529,17.0701,46500.0
2006-03-16 09:30:00,39.83,40.1,39.8,40.04,46200.0,17.1044,17.2204,17.0916,17.1946,46200.0
2006-03-16 10:00:00,40.04,40.15,40.02,40.07,22000.0,17.1946,17.2419,17.186,17.2075,22000.0
2006-03-16 10:30:00,40.1,40.2,40.1,40.14,51000.0,17.2204,17.2633,17.2204,17.2376,51000.0
2006-03-16 11:00:00,40.15,40.23,40.13,40.22,22800.0,17.2419,17.2762,17.2333,17.2719,22800.0
2006-03-16 11:30:00,40.22,40.25,40.19,40.2,21800.0,17.2719,17.2848,17.259,17.2633,21800.0
2006-03-16 12:00:00,40.2,40.2,40.13,40.16,24900.0,17.2633,17.2633,17.2333,17.2462,24900.0
2006-03-16 12:30:00,40.16,40.17,40.13,40.14,19000.0,17.2462,17.2505,17.2333,17.2376,19000.0
2006-03-16 13:00:00,40.13,40.14,40.06,40.07,21800.0,17.2333,17.2376,17.2032,17.2075,21800.0
2006-03-16 13:30:00,40.07,40.09,40.04,40.04,25900.0,17.2075,17.2161,17.1946,17.1946,25900.0
2006-03-16 14:00:00,40.04,40.13,40.03,40.11,34200.0,17.1946,17.2333,17.1903,17.2247,34200.0
2006-03-16 14:30:00,40.11,40.15,40.07,40.12,34900.0,17.2247,17.2419,17.2075,17.229,34900.0
2006-03-16 15:00:00,40.12,40.13,40.04,40.09,71800.0,17.229,17.2333,17.1946,17.2161,71800.0
2006-03-16 15:30:00,40.09,40.26,40.07,40.25,76900.0,17.2161,17.2891,17.2075,17.2848,76900.0
2006-03-17 09:30:00,40.49,40.49,40.23,40.24,165700.0,17.3879,17.3879,17.2762,17.2805,165700.0
2006-03-17 10:00:00,40.25,40.31,40.08,40.09,45700.0,17.2848,17.3106,17.2118,17.2161,45700.0
2006-03-17 10:30:00,40.1,40.12,40.04,40.07,26800.0,17.2204,17.229,17.1946,17.2075,26800.0
2006-03-17 11:00:00,40.07,40.08,40.0,40.06,35000.0,17.2075,17.2118,17.1775,17.2032,35000.0
2006-03-17 11:30:00,40.06,40.12,40.05,40.09,25800.0,17.2032,17.229,17.1989,17.2161,25800.0
2006-03-17 12:00:00,40.09,40.11,40.05,40.09,17400.0,17.2161,17.2247,17.1989,17.2161,17400.0
2006-03-17 12:30:00,40.09,40.12,40.05,40.05,17400.0,17.2161,17.229,17.1989,17.1989,17400.0
2006-03-17 13:00:00,40.05,40.06,40.05,40.05,17700.0,17.1989,17.2032,17.1989,17.1989,17700.0
2006-03-17 13:30:00,40.06,40.07,40.05,40.05,25000.0,17.2032,17.2075,17.1989,17.1989,25000.0
2006-03-17 14:00:00,40.06,40.11,40.05,40.11,42300.0,17.2032,17.2247,17.1989,17.2247,42300.0
2006-03-17 14:30:00,40.11,40.13,40.1,40.11,47000.0,17.2247,17.2333,17.2204,17.2247,47000.0
2006-03-17 15:00:00,40.12,40.12,40.03,40.06,52000.0,17.229,17.229,17.1903,17.2032,52000.0
2006-03-17 15:30:00,40.06,40.09,40.04,40.06,58000.0,17.2032,17.2161,17.1946,17.2032,58000.0
2006-03-20 09:30:00,40.2,40.41,40.2,40.29,54100.0,17.2633,17.3535,17.2633,17.302,54100.0
2006-03-20 10:00:00,40.29,40.37,40.15,40.15,42600.0,17.302,17.3363,17.2419,17.2419,42600.0
2006-03-20 10:30:00,40.16,40.21,40.06,40.1,38100.0,17.2462,17.2676,17.2032,17.2204,38100.0
2006-03-20 11:00:00,40.1,40.16,40.0,40.01,39400.0,17.2204,17.2462,17.1775,17.1817,39400.0
2006-03-20 11:30:00,40.01,40.01,39.89,39.9,57000.0,17.1817,17.1817,17.1302,17.1345,57000.0
2006-03-20 12:00:00,39.89,39.92,39.86,39.9,26900.0,17.1302,17.1431,17.1173,17.1345,26900.0
2006-03-20 12:30:00,39.88,39.89,39.74,39.82,33500.0,17.1259,17.1302,17.0658,17.1002,33500.0
2006-03-20 13:00:00,39.81,39.81,39.72,39.72,25400.0,17.0959,17.0959,17.0572,17.0572,25400.0
2006-03-20 13:30:00,39.72,39.78,39.55,39.55,35900.0,17.0572,17.083,16.9842,16.9842,35900.0
2006-03-20 14:00:00,39.56,39.64,39.52,39.59,32500.0,16.9885,17.0229,16.9713,17.0014,32500.0
2006-03-20 14:30:00,39.6,39.75,39.59,39.71,34200.0,17.0057,17.0701,17.0014,17.0529,34200.0
2006-03-20 15:00:00,39.69,39.79,39.65,39.72,73400.0,17.0443,17.0873,17.0272,17.0572,73400.0
2006-03-20 15:30:00,39.73,39.81,39.7,39.8,71000.0,17.0615,17.0959,17.0486,17.0916,71000.0
2006-03-21 09:30:00,39.81,39.86,39.63,39.79,33400.0,17.0959,17.1173,17.0186,17.0873,33400.0
2006-03-21 10:00:00,39.76,39.76,39.59,39.68,35600.0,17.0744,17.0744,17.0014,17.04,35600.0
2006-03-21 10:30:00,39.72,39.77,39.64,39.7,41400.0,17.0572,17.0787,17.0229,17.0486,41400.0
2006-03-21 11:00:00,39.71,39.77,39.67,39.7,49100.0,17.0529,17.0787,17.0357,17.0486,49100.0
2006-03-21 11:30:00,39.7,39.86,39.67,39.67,36300.0,17.0486,17.1173,17.0357,17.0357,36300.0
2006-03-21 12:00:00,39.67,39.75,39.65,39.75,41200.0,17.0357,17.0701,17.0272,17.0701,41200.0
2006-03-21 12:30:00,39.72,39.81,39.7,39.74,51100.0,17.0572,17.0959,17.0486,17.0658,51100.0
2006-03-21 13:00:00,39.75,39.79,39.68,39.78,24600.0,17.0701,17.0873,17.04,17.083,24600.0
2006-03-21 13:30:00,39.79,39.82,39.7,39.75,29800.0,17.0873,17.1002,17.0486,17.0701,29800.0
2006-03-21 14:00:00,39.75,39.79,39.62,39.73,59300.0,17.0701,17.0873,17.0143,17.0615,59300.0
2006-03-21 14:30:00,39.72,39.75,39.65,39.65,60800.0,17.0572,17.0701,17.0272,17.0272,60800.0
2006-03-21 15:00:00,39.65,39.73,39.62,39.66,85500.0,17.0272,17.0615,17.0143,17.0314,85500.0
2006-03-21 15:30:00,39.66,39.85,39.65,39.83,104200.0,17.0314,17.113,17.0272,17.1044,104200.0
2006-03-22 09:30:00,40.0,40.05,39.82,39.92,101500.0,17.1775,17.1989,17.1002,17.1431,101500.0
2006-03-22 10:00:00,39.91,39.96,39.83,39.84,51600.0,17.1388,17.1603,17.1044,17.1087,51600.0
2006-03-22 10:30:00,39.84,39.93,39.81,39.85,37400.0,17.1087,17.1474,17.0959,17.113,37400.0
2006-03-22 11:00:00,39.85,39.98,39.82,39.97,54600.0,17.113,17.1689,17.1002,17.1646,54600.0
2006-03-22 11:30:00,39.95,39.97,39.9,39.93,34800.0,17.156,17.1646,17.1345,17.1474,34800.0
2006-03-22 12:00:00,39.93,39.94,39.9,39.93,27300.0,17.1474,17.1517,17.1345,17.1474,27300.0
2006-03-22 12:30:00,39.93,39.95,39.88,39.95,22000.0,17.1474,17.156,17.1259,17.156,22000.0
2006-03-22 13:00:00,39.95,40.16,39.9,40.15,38300.0,17.156,17.2462,17.1345,17.2419,38300.0
2006-03-22 13:30:00,40.15,40.2,40.1,40.13,36900.0,17.2419,17.2633,17.2204,17.2333,36900.0
2006-03-22 14:00:00,40.14,40.16,39.99,40.0,42800.0,17.2376,17.2462,17.1732,17.1775,42800.0
2006-03-22 14:30:00,39.98,40.06,39.98,40.05,31800.0,17.1689,17.2032,17.1689,17.1989,31800.0
2006-03-22 15:00:00,40.04,40.1,40.0,40.1,30400.0,17.1946,17.2204,17.1775,17.2204,30400.0
2006-03-22 15:30:00,40.09,40.15,40.03,40.08,64400.0,17.2161,17.2419,17.1903,17.2118,64400.0
2006-03-23 09:30:00,40.04,40.04,39.91,39.93,40700.0,17.1946,17.1946,17.1388,17.1474,40700.0
2006-03-23 10:00:00,39.94,39.98,39.81,39.87,27300.0,17.1517,17.1689,17.0959,17.1216,27300.0
2006-03-23 10:30:00,39.88,39.88,39.78,39.83,29800.0,17.1259,17.1259,17.083,17.1044,29800.0
2006-03-23 11:00:00,39.81,39.84,39.75,39.83,25000.0,17.0959,17.1087,17.0701,17.1044,25000.0
2006-03-23 11:30:00,39.82,39.98,39.82,39.98,29800.0,17.1002,17.1689,17.1002,17.1689,29800.0
2006-03-23 12:00:00,39.98,40.03,39.95,40.03,19400.0,17.1689,17.1903,17.156,17.1903,19400.0
2006-03-23 12:30:00,40.01,40.1,40.0,40.04,19200.0,17.1817,17.2204,17.1775,17.1946,19200.0
2006-03-23 13:00:00,40.03,40.07,40.03,40.05,47500.0,17.1903,17.2075,17.1903,17.1989,47500.0
2006-03-23 13:30:00,40.05,40.06,40.01,40.03,44100.0,17.1989,17.2032,17.1817,17.1903,44100.0
2006-03-23 14:00:00,40.04,40.05,39.97,40.0,78400.0,17.1946,17.1989,17.1646,17.1775,78400.0
2006-03-23 14:30:00,39.98,39.99,39.88,39.9,37900.0,17.1689,17.1732,17.1259,17.1345,37900.0
2006-03-23 15:00:00,39.88,40.0,39.85,40.0,29700.0,17.1259,17.1775,17.113,17.1775,29700.0
2006-03-23 15:30:00,40.0,40.04,39.98,40.04,53400.0,17.1775,17.1946,17.1689,17.1946,53400.0
2006-03-24 09:30:00,39.97,40.0,39.77,39.78,30500.0,17.1646,17.1775,17.0787,17.083,30500.0
2006-03-24 10:00:00,39.78,40.07,39.78,39.95,25200.0,17.083,17.2075,17.083,17.156,25200.0
2006-03-24 10:30:00,39.95,39.97,39.85,39.88,12500.0,17.156,17.1646,17.113,17.1259,12500.0
2006-03-24 11:00:00,39.89,39.91,39.81,39.86,22800.0,17.1302,17.1388,17.0959,17.1173,22800.0
2006-03-24 11:30:00,39.86,39.92,39.83,39.87,13900.0,17.1173,17.1431,17.1044,17.1216,13900.0
2006-03-24 12:00:00,39.88,39.96,39.85,39.93,28000.0,17.1259,17.1603,17.113,17.1474,28000.0
2006-03-24 12:30:00,39.94,39.98,39.9,39.94,35800.0,17.1517,17.1689,17.1345,17.1517,35800.0
2006-03-24 13:00:00,39.94,39.95,39.77,39.83,52700.0,17.1517,17.156,17.0787,17.1044,52700.0
2006-03-24 13:30:00,39.83,39.87,39.77,39.85,8400.0,17.1044,17.1216,17.0787,17.113,8400.0
2006-03-24 14:00:00,39.85,39.9,39.79,39.84,19200.0,17.113,17.1345,17.0873,17.1087,19200.0
2006-03-24 14:30:00,39.83,39.94,39.82,39.87,24400.0,17.1044,17.1517,17.1002,17.1216,24400.0
2006-03-24 15:00:00,39.86,39.92,39.84,39.91,18300.0,17.1173,17.1431,17.1087,17.1388,18300.0
2006-03-24 15:30:00,39.91,39.97,39.89,39.9,90500.0,17.1388,17.1646,17.1302,17.1345,90500.0
2006-03-27 09:30:00,40.29,40.3,40.02,40.17,115000.0,17.302,17.3063,17.186,17.2505,115000.0
2006-03-27 10:00:00,40.17,40.17,40.03,40.06,61200.0,17.2505,17.2505,17.1903,17.2032,61200.0
2006-03-27 10:30:00,40.07,40.17,40.07,40.16,40600.0,17.2075,17.2505,17.2075,17.2462,40600.0
2006-03-27 11:00:00,40.16,40.17,40.07,40.11,61200.0,17.2462,17.2505,17.2075,17.2247,61200.0
2006-03-27 11:30:00,40.12,40.12,40.07,40.08,50600.0,17.229,17.229,17.2075,17.2118,50600.0
2006-03-27 12:00:00,40.08,40.08,40.0,40.01,47800.0,17.2118,17.2118,17.1775,17.1817,47800.0
2006-03-27 12:30:00,40.01,40.05,40.0,40.01,39800.0,17.1817,17.1989,17.1775,17.1817,39800.0
2006-03-27 13:00:00,40.02,40.05,40.0,40.01,47900.0,17.186,17.1989,17.1775,17.1817,47900.0
2006-03-27 13:30:00,40.01,40.01,39.94,39.97,361200.0,17.1817,17.1817,17.1517,17.1646,361200.0
2006-03-27 14:00:00,39.96,40.0,39.84,39.85,47900.0,17.1603,17.1775,17.1087,17.113,47900.0
2006-03-27 14:30:00,39.85,39.9,39.85,39.88,41100.0,17.113,17.1345,17.113,17.1259,41100.0
2006-03-27 15:00:00,39.88,39.91,39.84,39.85,103400.0,17.1259,17.1388,17.1087,17.113,103400.0
2006-03-27 15:30:00,39.85,39.92,39.84,39.92,48700.0,17.113,17.1431,17.1087,17.1431,48700.0
2006-03-28 09:30:00,39.98,39.98,39.58,39.62,75600.0,17.1689,17.1689,16.9971,17.0143,75600.0
2006-03-28 10:00:00,39.63,39.76,39.53,39.73,33700.0,17.0186,17.0744,16.9756,17.0615,33700.0
2006-03-28 10:30:00,39.72,39.79,39.7,39.79,42000.0,17.0572,17.0873,17.0486,17.0873,42000.0
2006-03-28 11:00:00,39.8,39.85,39.77,39.77,73100.0,17.0916,17.113,17.0787,17.0787,73100.0
2006-03-28 11:30:00,39.75,39.84,39.74,39.76,50800.0,17.0701,17.1087,17.0658,17.0744,50800.0
2006-03-28 12:00:00,39.77,39.86,39.75,39.82,49800.0,17.0787,17.1173,17.0701,17.1002,49800.0
2006-03-28 12:30:00,39.82,39.95,39.8,39.9,91700.0,17.1002,17.156,17.0916,17.1345,91700.0
2006-03-28 13:00:00,39.9,39.92,39.85,39.9,67400.0,17.1345,17.1431,17.113,17.1345,67400.0
2006-03-28 13:30:00,39.9,39.98,39.88,39.98,35200.0,17.1345,17.1689,17.1259,17.1689,35200.0
2006-03-28 14:00:00,39.94,40.09,39.79,39.8,40500.0,17.1517,17.2161,17.0873,17.0916,40500.0
2006-03-28 14:30:00,39.8,39.87,39.7,39.75,39000.0,17.0916,17.1216,17.0486,17.0701,39000.0
2006-03-28 15:00:00,39.75,39.76,39.69,39.71,35200.0,17.0701,17.0744,17.0443,17.0529,35200.0
2006-03-28 15:30:00,39.69,39.79,39.68,39.76,38700.0,17.0443,17.0873,17.04,17.0744,38700.0
2006-03-29 09:30:00,39.95,39.95,39.76,39.78,52200.0,17.156,17.156,17.0744,17.083,52200.0
2006-03-29 10:00:00,39.78,39.9,39.77,39.88,38400.0,17.083,17.1345,17.0787,17.1259,38400.0
2006-03-29 10:30:00,39.88,39.9,39.85,39.87,35500.0,17.1259,17.1345,17.113,17.1216,35500.0
2006-03-29 11:00:00,39.86,40.03,39.85,39.97,39000.0,17.1173,17.1903,17.113,17.1646,39000.0
2006-03-29 11:30:00,39.97,40.07,39.97,39.99,38900.0,17.1646,17.2075,17.1646,17.1732,38900.0
2006-03-29 12:00:00,39.99,40.02,39.97,40.01,16600.0,17.1732,17.186,17.1646,17.1817,16600.0
2006-03-29 12:30:00,40.01,40.09,40.01,40.07,65400.0,17.1817,17.2161,17.1817,17.2075,65400.0
2006-03-29 13:00:00,40.07,40.21,40.02,40.13,29200.0,17.2075,17.2676,17.186,17.2333,29200.0
2006-03-29 13:30:00,40.13,40.16,40.01,40.04,28200.0,17.2333,17.2462,17.1817,17.1946,28200.0
2006-03-29 14:00:00,40.04,40.09,40.01,40.06,19400.0,17.1946,17.2161,17.1817,17.2032,19400.0
2006-03-29 14:30:00,40.06,40.07,40.02,40.04,30800.0,17.2032,17.2075,17.186,17.1946,30800.0
2006-03-29 15:00:00,40.04,40.09,40.0,40.01,57800.0,17.1946,17.2161,17.1775,17.1817,57800.0
2006-03-29 15:30:00,40.03,40.08,39.94,39.97,62900.0,17.1903,17.2118,17.1517,17.1646,62900.0
2006-03-30 09:30:00,39.98,39.98,39.71,39.93,69000.0,17.1689,17.1689,17.0529,17.1474,69000.0
2006-03-30 10:00:00,39.91,39.92,39.8,39.84,39100.0,17.1388,17.1431,17.0916,17.1087,39100.0
2006-03-30 10:30:00,39.84,39.84,39.65,39.66,58700.0,17.1087,17.1087,17.0272,17.0314,58700.0
2006-03-30 11:00:00,39.65,39.69,39.55,39.61,63800.0,17.0272,17.0443,16.9842,17.01,63800.0
2006-03-30 11:30:00,39.62,39.73,39.6,39.62,45900.0,17.0143,17.0615,17.0057,17.0143,45900.0
2006-03-30 12:00:00,39.63,39.65,39.52,39.55,93500.0,17.0186,17.0272,16.9713,16.9842,93500.0
2006-03-30 12:30:00,39.55,39.57,39.44,39.47,213100.0,16.9842,16.9928,16.937,16.9499,213100.0
2006-03-30 13:00:00,39.47,39.49,39.4,39.41,61300.0,16.9499,16.9584,16.9198,16.9241,61300.0
2006-03-30 13:30:00,39.41,39.45,39.28,39.28,83100.0,16.9241,16.9413,16.8683,16.8683,83100.0
2006-03-30 14:00:00,39.3,39.39,39.3,39.36,105600.0,16.8768,16.9155,16.8768,16.9026,105600.0
2006-03-30 14:30:00,39.37,39.38,39.36,39.37,49100.0,16.9069,16.9112,16.9026,16.9069,49100.0
2006-03-30 15:00:00,39.36,39.38,39.3,39.32,92200.0,16.9026,16.9112,16.8768,16.8854,92200.0
2006-03-30 15:30:00,39.32,39.33,39.29,39.33,82500.0,16.8854,16.8897,16.8726,16.8897,82500.0
2006-03-31 09:30:00,39.37,39.55,39.33,39.33,54900.0,16.9069,16.9842,16.8897,16.8897,54900.0
2006-03-31 10:00:00,39.34,39.34,39.16,39.19,71400.0,16.894,16.894,16.8167,16.8296,71400.0
2006-03-31 10:30:00,39.2,39.26,39.18,39.25,103100.0,16.8339,16.8597,16.8253,16.8554,103100.0
2006-03-31 11:00:00,39.25,39.32,39.25,39.26,82600.0,16.8554,16.8854,16.8554,16.8597,82600.0
2006-03-31 11:30:00,39.26,39.38,39.24,39.38,72500.0,16.8597,16.9112,16.8511,16.9112,72500.0
2006-03-31 12:00:00,39.36,39.37,39.27,39.33,55500.0,16.9026,16.9069,16.864,16.8897,55500.0
2006-03-31 12:30:00,39.32,39.34,39.26,39.29,46400.0,16.8854,16.894,16.8597,16.8726,46400.0
2006-03-31 13:00:00,39.28,39.29,39.09,39.09,52000.0,16.8683,16.8726,16.7867,16.7867,52000.0
2006-03-31 13:30:00,39.1,39.22,39.05,39.19,76400.0,16.791,16.8425,16.7695,16.8296,76400.0
2006-03-31 14:00:00,39.19,39.3,39.15,39.27,84400.0,16.8296,16.8768,16.8124,16.864,84400.0
2006-03-31 14:30:00,39.27,39.33,39.21,39.28,84000.0,16.864,16.8897,16.8382,16.8683,84000.0
2006-03-31 15:00:00,39.29,39.3,39.02,39.06,128500.0,16.8726,16.8768,16.7566,16.7738,128500.0
2006-03-31 15:30:00,39.07,39.17,39.05,39.15,137400.0,16.7781,16.821,16.7695,16.8124,137400.0
2006-04-03 09:30:00,39.15,39.34,39.15,39.25,60200.0,16.8124,16.894,16.8124,16.8554,60200.0
2006-04-03 10:00:00,39.25,39.26,39.15,39.19,133800.0,16.8554,16.8597,16.8124,16.8296,133800.0
2006-04-03 10:30:00,39.2,39.23,39.16,39.18,79000.0,16.8339,16.8468,16.8167,16.8253,79000.0
2006-04-03 11:00:00,39.18,39.2,39.05,39.14,85400.0,16.8253,16.8339,16.7695,16.8081,85400.0
2006-04-03 11:30:00,39.12,39.15,39.08,39.09,41300.0,16.7995,16.8124,16.7824,16.7867,41300.0
2006-04-03 12:00:00,39.09,39.1,39.01,39.04,55100.0,16.7867,16.791,16.7523,16.7652,55100.0
2006-04-03 12:30:00,39.03,39.05,38.98,39.05,85700.0,16.7609,16.7695,16.7394,16.7695,85700.0
2006-04-03 13:00:00,39.04,39.13,39.03,39.13,67400.0,16.7652,16.8038,16.7609,16.8038,67400.0
2006-04-03 13:30:00,39.13,39.17,39.08,39.12,68100.0,16.8038,16.821,16.7824,16.7995,68100.0
2006-04-03 14:00:00,39.11,39.11,39.0,39.04,81700.0,16.7953,16.7953,16.748,16.7652,81700.0
2006-04-03 14:30:00,39.05,39.08,39.02,39.05,93100.0,16.7695,16.7824,16.7566,16.7695,93100.0
2006-04-03 15:00:00,39.07,39.11,39.05,39.05,53500.0,16.7781,16.7953,16.7695,16.7695,53500.0
2006-04-03 15:30:00,39.05,39.1,39.01,39.05,129900.0,16.7695,16.791,16.7523,16.7695,129900.0
2006-04-04 09:30:00,39.23,39.24,39.07,39.19,74400.0,16.8468,16.8511,16.7781,16.8296,74400.0
2006-04-04 10:00:00,39.18,39.64,39.15,39.51,208800.0,16.8253,17.0229,16.8124,16.967,208800.0
2006-04-04 10:30:00,39.49,39.57,39.44,39.46,32600.0,16.9584,16.9928,16.937,16.9456,32600.0
2006-04-04 11:00:00,39.45,39.5,39.37,39.42,41600.0,16.9413,16.9627,16.9069,16.9284,41600.0
2006-04-04 11:30:00,39.43,39.71,39.42,39.69,36000.0,16.9327,17.0529,16.9284,17.0443,36000.0
2006-04-04 12:00:00,39.68,39.9,39.68,39.88,58100.0,17.04,17.1345,17.04,17.1259,58100.0
2006-04-04 12:30:00,39.87,40.02,39.86,39.99,45300.0,17.1216,17.186,17.1173,17.1732,45300.0
2006-04-04 13:00:00,39.99,39.99,39.88,39.88,33900.0,17.1732,17.1732,17.1259,17.1259,33900.0
2006-04-04 13:30:00,39.88,39.98,39.88,39.93,40000.0,17.1259,17.1689,17.1259,17.1474,40000.0
2006-04-04 14:00:00,39.93,40.04,39.86,40.04,48300.0,17.1474,17.1946,17.1173,17.1946,48300.0
2006-04-04 14:30:00,40.04,40.04,39.85,39.85,56700.0,17.1946,17.1946,17.113,17.113,56700.0
2006-04-04 15:00:00,39.85,39.9,39.85,39.88,62000.0,17.113,17.1345,17.113,17.1259,62000.0
2006-04-04 15:30:00,39.88,39.95,39.88,39.92,73500.0,17.1259,17.156,17.1259,17.1431,73500.0
2006-04-05 09:30:00,40.04,40.08,39.87,39.87,47200.0,17.1946,17.2118,17.1216,17.1216,47200.0
2006-04-05 10:00:00,39.88,39.97,39.85,39.85,37300.0,17.1259,17.1646,17.113,17.113,37300.0
2006-04-05 10:30:00,39.85,40.0,39.85,39.9,34600.0,17.113,17.1775,17.113,17.1345,34600.0
2006-04-05 11:00:00,39.9,39.92,39.86,39.91,73900.0,17.1345,17.1431,17.1173,17.1388,73900.0
2006-04-05 11:30:00,39.92,40.03,39.9,40.02,37500.0,17.1431,17.1903,17.1345,17.186,37500.0
2006-04-05 12:00:00,40.01,40.04,39.98,40.03,27900.0,17.1817,17.1946,17.1689,17.1903,27900.0
2006-04-05 12:30:00,40.04,40.05,39.96,40.0,27200.0,17.1946,17.1989,17.1603,17.1775,27200.0
2006-04-05 13:00:00,40.0,40.08,39.97,40.03,32800.0,17.1775,17.2118,17.1646,17.1903,32800.0
2006-04-05 13:30:00,40.03,40.17,40.03,40.15,44800.0,17.1903,17.2505,17.1903,17.2419,44800.0
2006-04-05 14:00:00,40.15,40.42,40.1,40.42,49800.0,17.2419,17.3578,17.2204,17.3578,49800.0
2006-04-05 14:30:00,40.4,40.5,40.37,40.5,70100.0,17.3492,17.3922,17.3363,17.3922,70100.0
2006-04-05 15:00:00,40.5,40.63,40.48,40.6,55200.0,17.3922,17.448,17.3836,17.4351,55200.0
2006-04-05 15:30:00,40.6,40.61,40.52,40.57,85600.0,17.4351,17.4394,17.4008,17.4222,85600.0
2006-04-06 09:30:00,40.68,40.69,40.24,40.33,52400.0,17.4695,17.4738,17.2805,17.3192,52400.0
2006-04-06 10:00:00,40.33,40.33,40.09,40.09,43200.0,17.3192,17.3192,17.2161,17.2161,43200.0
2006-04-06 10:30:00,40.09,40.18,40.07,40.15,46200.0,17.2161,17.2548,17.2075,17.2419,46200.0
2006-04-06 11:00:00,40.16,40.27,40.14,40.21,48900.0,17.2462,17.2934,17.2376,17.2676,48900.0
2006-04-06 11:30:00,40.21,40.24,40.07,40.07,41200.0,17.2676,17.2805,17.2075,17.2075,41200.0
2006-04-06 12:00:00,40.07,40.08,39.87,39.89,62000.0,17.2075,17.2118,17.1216,17.1302,62000.0
2006-04-06 12:30:00,39.88,40.0,39.88,39.96,44800.0,17.1259,17.1775,17.1259,17.1603,44800.0
2006-04-06 13:00:00,39.96,39.97,39.86,39.94,34200.0,17.1603,17.1646,17.1173,17.1517,34200.0
2006-04-06 13:30:00,39.92,39.99,39.88,39.96,28500.0,17.1431,17.1732,17.1259,17.1603,28500.0
2006-04-06 14:00:00,39.98,40.0,39.93,40.0,28900.0,17.1689,17.1775,17.1474,17.1775,28900.0
2006-04-06 14:30:00,39.99,40.0,39.9,39.91,24600.0,17.1732,17.1775,17.1345,17.1388,24600.0
2006-04-06 15:00:00,39.91,39.94,39.88,39.91,44800.0,17.1388,17.1517,17.1259,17.1388,44800.0
2006-04-06 15:30:00,39.9,40.01,39.85,39.91,83800.0,17.1345,17.1817,17.113,17.1388,83800.0
2006-04-07 09:30:00,40.0,40.1,39.72,39.73,53700.0,17.1775,17.2204,17.0572,17.0615,53700.0
2006-04-07 10:00:00,39.72,39.78,39.64,39.69,40000.0,17.0572,17.083,17.0229,17.0443,40000.0
2006-04-07 10:30:00,39.67,39.68,39.5,39.5,31000.0,17.0357,17.04,16.9627,16.9627,31000.0
2006-04-07 11:00:00,39.5,39.52,39.46,39.48,27800.0,16.9627,16.9713,16.9456,16.9541,27800.0
2006-04-07 11:30:00,39.48,39.49,39.39,39.42,37900.0,16.9541,16.9584,16.9155,16.9284,37900.0
2006-04-07 12:00:00,39.44,39.55,39.4,39.5,22800.0,16.937,16.9842,16.9198,16.9627,22800.0
2006-04-07 12:30:00,39.51,39.53,39.43,39.49,19600.0,16.967,16.9756,16.9327,16.9584,19600.0
2006-04-07 13:00:00,39.44,42.24,39.43,39.53,25900.0,16.937,18.1394,16.9327,16.9756,25900.0
2006-04-07 13:30:00,39.52,39.53,39.39,39.44,34100.0,16.9713,16.9756,16.9155,16.937,34100.0
2006-04-07 14:00:00,39.41,39.56,39.41,39.46,19200.0,16.9241,16.9885,16.9241,16.9456,19200.0
2006-04-07 14:30:00,39.47,39.68,39.47,39.58,28000.0,16.9499,17.04,16.9499,16.9971,28000.0
2006-04-07 15:00:00,39.58,39.63,39.55,39.55,41700.0,16.9971,17.0186,16.9842,16.9842,41700.0
2006-04-07 15:30:00,39.55,39.63,39.55,39.62,64200.0,16.9842,17.0186,16.9842,17.0143,64200.0
2006-04-10 09:30:00,39.71,39.71,39.56,39.57,27700.0,17.0529,17.0529,16.9885,16.9928,27700.0
2006-04-10 10:00:00,39.56,39.64,39.54,39.64,18600.0,16.9885,17.0229,16.9799,17.0229,18600.0
2006-04-10 10:30:00,39.63,39.78,39.59,39.74,16200.0,17.0186,17.083,17.0014,17.0658,16200.0
2006-04-10 11:00:00,39.71,39.92,39.68,39.89,22800.0,17.0529,17.1431,17.04,17.1302,22800.0
2006-04-10 11:30:00,39.9,39.94,39.88,39.93,18000.0,17.1345,17.1517,17.1259,17.1474,18000.0
2006-04-10 12:00:00,39.93,39.96,39.82,39.88,22700.0,17.1474,17.1603,17.1002,17.1259,22700.0
2006-04-10 12:30:00,39.9,39.91,39.83,39.84,10700.0,17.1345,17.1388,17.1044,17.1087,10700.0
2006-04-10 13:00:00,39.83,39.84,39.78,39.8,17300.0,17.1044,17.1087,17.083,17.0916,17300.0
2006-04-10 13:30:00,39.8,39.8,39.64,39.69,29100.0,17.0916,17.0916,17.0229,17.0443,29100.0
2006-04-10 14:00:00,39.67,39.72,39.53,39.53,45500.0,17.0357,17.0572,16.9756,16.9756,45500.0
2006-04-10 14:30:00,39.53,39.57,39.46,39.51,47800.0,16.9756,16.9928,16.9456,16.967,47800.0
2006-04-10 15:00:00,39.51,39.65,39.49,39.6,48500.0,16.967,17.0272,16.9584,17.0057,48500.0
2006-04-10 15:30:00,39.61,39.67,39.6,39.67,65000.0,17.01,17.0357,17.0057,17.0357,65000.0
2006-04-11 09:30:00,39.92,39.92,39.52,39.54,50200.0,17.1431,17.1431,16.9713,16.9799,50200.0
2006-04-11 10:00:00,39.54,39.57,39.32,39.32,94400.0,16.9799,16.9928,16.8854,16.8854,94400.0
2006-04-11 10:30:00,39.31,39.4,39.28,39.37,71300.0,16.8811,16.9198,16.8683,16.9069,71300.0
2006-04-11 11:00:00,39.4,39.41,39.3,39.33,23500.0,16.9198,16.9241,16.8768,16.8897,23500.0
2006-04-11 11:30:00,39.33,39.34,39.25,39.26,130100.0,16.8897,16.894,16.8554,16.8597,130100.0
2006-04-11 12:00:00,39.25,39.28,39.16,39.19,90200.0,16.8554,16.8683,16.8167,16.8296,90200.0
2006-04-11 12:30:00,39.2,39.2,39.04,39.04,93200.0,16.8339,16.8339,16.7652,16.7652,93200.0
2006-04-11 13:00:00,39.04,39.1,39.04,39.08,97100.0,16.7652,16.791,16.7652,16.7824,97100.0
2006-04-11 13:30:00,39.06,39.08,39.02,39.06,45900.0,16.7738,16.7824,16.7566,16.7738,45900.0
2006-04-11 14:00:00,39.06,39.15,39.05,39.12,68400.0,16.7738,16.8124,16.7695,16.7995,68400.0
2006-04-11 14:30:00,39.15,39.16,39.05,39.12,35300.0,16.8124,16.8167,16.7695,16.7995,35300.0
2006-04-11 15:00:00,39.11,39.15,39.08,39.11,53500.0,16.7953,16.8124,16.7824,16.7953,53500.0
2006-04-11 15:30:00,39.12,39.17,39.09,39.17,71300.0,16.7995,16.821,16.7867,16.821,71300.0
2006-04-12 09:30:00,39.29,39.4,39.25,39.28,33600.0,16.8726,16.9198,16.8554,16.8683,33600.0
2006-04-12 10:00:00,39.26,39.29,39.19,39.2,11300.0,16.8597,16.8726,16.8296,16.8339,11300.0
2006-04-12 10:30:00,39.2,39.27,39.16,39.27,17300.0,16.8339,16.864,16.8167,16.864,17300.0
2006-04-12 11:00:00,39.27,39.35,39.26,39.3,39100.0,16.864,16.8983,16.8597,16.8768,39100.0
2006-04-12 11:30:00,39.31,39.33,39.25,39.28,33000.0,16.8811,16.8897,16.8554,16.8683,33000.0
2006-04-12 12:00:00,39.26,39.32,39.22,39.23,24400.0,16.8597,16.8854,16.8425,16.8468,24400.0
2006-04-12 12:30:00,39.24,39.32,39.22,39.26,34600.0,16.8511,16.8854,16.8425,16.8597,34600.0
2006-04-12 13:00:00,39.26,39.32,39.18,39.2,16600.0,16.8597,16.8854,16.8253,16.8339,16600.0
2006-04-12 13:30:00,39.19,39.26,39.18,39.24,85300.0,16.8296,16.8597,16.8253,16.8511,85300.0
2006-04-12 14:00:00,39.25,39.25,39.17,39.19,18000.0,16.8554,16.8554,16.821,16.8296,18000.0
2006-04-12 14:30:00,39.21,39.25,39.19,39.25,52900.0,16.8382,16.8554,16.8296,16.8554,52900.0
2006-04-12 15:00:00,39.24,39.31,39.23,39.29,65900.0,16.8511,16.8811,16.8468,16.8726,65900.0
2006-04-12 15:30:00,39.3,39.35,39.28,39.33,57000.0,16.8768,16.8983,16.8683,16.8897,57000.0
2006-04-13 09:30:00,39.35,39.45,39.1,39.1,56200.0,16.8983,16.9413,16.791,16.791,56200.0
2006-04-13 10:00:00,39.06,39.31,39.06,39.3,49100.0,16.7738,16.8811,16.7738,16.8768,49100.0
2006-04-13 10:30:00,39.3,39.37,39.28,39.29,19500.0,16.8768,16.9069,16.8683,16.8726,19500.0
2006-04-13 11:00:00,39.27,39.31,39.25,39.25,22500.0,16.864,16.8811,16.8554,16.8554,22500.0
2006-04-13 11:30:00,39.26,39.3,39.25,39.3,24400.0,16.8597,16.8768,16.8554,16.8768,24400.0
2006-04-13 12:00:00,39.31,39.33,39.26,39.27,14400.0,16.8811,16.8897,16.8597,16.864,14400.0
2006-04-13 12:30:00,39.27,39.31,39.27,39.3,24400.0,16.864,16.8811,16.864,16.8768,24400.0
2006-04-13 13:00:00,39.29,39.31,39.27,39.27,29500.0,16.8726,16.8811,16.864,16.864,29500.0
2006-04-13 13:30:00,39.27,39.32,39.25,39.27,21800.0,16.864,16.8854,16.8554,16.864,21800.0
2006-04-13 14:00:00,39.27,39.28,39.25,39.26,58900.0,16.864,16.8683,16.8554,16.8597,58900.0
2006-04-13 14:30:00,39.26,39.29,39.25,39.26,59200.0,16.8597,16.8726,16.8554,16.8597,59200.0
2006-04-13 15:00:00,39.26,39.28,39.25,39.26,30300.0,16.8597,16.8683,16.8554,16.8597,30300.0
2006-04-13 15:30:00,39.26,39.29,39.25,39.28,36900.0,16.8597,16.8726,16.8554,16.8683,36900.0
2006-04-17 09:30:00,39.37,39.37,39.25,39.3,46100.0,16.9069,16.9069,16.8554,16.8768,46100.0
2006-04-17 10:00:00,39.3,39.36,39.24,39.24,91600.0,16.8768,16.9026,16.8511,16.8511,91600.0
2006-04-17 10:30:00,39.24,39.25,39.2,39.24,70400.0,16.8511,16.8554,16.8339,16.8511,70400.0
2006-04-17 11:00:00,39.24,39.28,39.2,39.24,35100.0,16.8511,16.8683,16.8339,16.8511,35100.0
2006-04-17 11:30:00,39.24,39.25,39.15,39.15,43300.0,16.8511,16.8554,16.8124,16.8124,43300.0
2006-04-17 12:00:00,39.15,39.2,39.15,39.15,24600.0,16.8124,16.8339,16.8124,16.8124,24600.0
2006-04-17 12:30:00,39.15,39.18,39.1,39.12,15100.0,16.8124,16.8253,16.791,16.7995,15100.0
2006-04-17 13:00:00,39.08,39.22,39.08,39.21,19100.0,16.7824,16.8425,16.7824,16.8382,19100.0
2006-04-17 13:30:00,39.23,39.28,39.18,39.21,30300.0,16.8468,16.8683,16.8253,16.8382,30300.0
2006-04-17 14:00:00,39.21,39.26,39.18,39.22,21000.0,16.8382,16.8597,16.8253,16.8425,21000.0
2006-04-17 14:30:00,39.23,39.3,39.22,39.29,44500.0,16.8468,16.8768,16.8425,16.8726,44500.0
2006-04-17 15:00:00,39.28,39.41,39.28,39.4,26800.0,16.8683,16.9241,16.8683,16.9198,26800.0
2006-04-17 15:30:00,39.39,39.43,39.37,39.42,36300.0,16.9155,16.9327,16.9069,16.9284,36300.0
2006-04-18 09:30:00,39.46,39.62,39.39,39.51,47300.0,16.9456,17.0143,16.9155,16.967,47300.0
2006-04-18 10:00:00,39.51,39.57,39.46,39.49,17600.0,16.967,16.9928,16.9456,16.9584,17600.0
2006-04-18 10:30:00,39.46,39.57,39.46,39.56,16600.0,16.9456,16.9928,16.9456,16.9885,16600.0
2006-04-18 11:00:00,39.53,39.59,39.5,39.57,20400.0,16.9756,17.0014,16.9627,16.9928,20400.0
2006-04-18 11:30:00,39.57,39.98,39.57,39.98,37100.0,16.9928,17.1689,16.9928,17.1689,37100.0
2006-04-18 12:00:00,40.0,40.06,39.86,39.97,30000.0,17.1775,17.2032,17.1173,17.1646,30000.0
2006-04-18 12:30:00,39.91,39.91,39.84,39.85,9600.0,17.1388,17.1388,17.1087,17.113,9600.0
2006-04-18 13:00:00,39.87,39.9,39.75,39.79,19700.0,17.1216,17.1345,17.0701,17.0873,19700.0
2006-04-18 13:30:00,39.76,39.77,39.64,39.66,19400.0,17.0744,17.0787,17.0229,17.0314,19400.0
2006-04-18 14:00:00,39.63,39.89,39.63,39.8,37700.0,17.0186,17.1302,17.0186,17.0916,37700.0
2006-04-18 14:30:00,39.83,39.92,39.79,39.91,16400.0,17.1044,17.1431,17.0873,17.1388,16400.0
2006-04-18 15:00:00,39.91,40.03,39.91,39.96,34400.0,17.1388,17.1903,17.1388,17.1603,34400.0
2006-04-18 15:30:00,39.96,40.01,39.96,39.99,41700.0,17.1603,17.1817,17.1603,17.1732,41700.0
2006-04-19 09:30:00,40.04,40.15,40.0,40.04,62700.0,17.1946,17.2419,17.1775,17.1946,62700.0
2006-04-19 10:00:00,40.07,40.22,39.96,39.99,24500.0,17.2075,17.2719,17.1603,17.1732,24500.0
2006-04-19 10:30:00,40.0,40.08,39.96,40.04,16600.0,17.1775,17.2118,17.1603,17.1946,16600.0
2006-04-19 11:00:00,40.04,40.08,39.98,39.98,21300.0,17.1946,17.2118,17.1689,17.1689,21300.0
2006-04-19 11:30:00,39.96,40.02,39.93,39.93,17200.0,17.1603,17.186,17.1474,17.1474,17200.0
2006-04-19 12:00:00,39.93,40.07,39.93,40.04,16800.0,17.1474,17.2075,17.1474,17.1946,16800.0
2006-04-19 12:30:00,40.05,40.13,39.9,39.94,11900.0,17.1989,17.2333,17.1345,17.1517,11900.0
2006-04-19 13:00:00,39.94,39.97,39.9,39.9,33700.0,17.1517,17.1646,17.1345,17.1345,33700.0
2006-04-19 13:30:00,39.9,39.95,39.9,39.9,27800.0,17.1345,17.156,17.1345,17.1345,27800.0
2006-04-19 14:00:00,39.9,39.99,39.9,39.99,43700.0,17.1345,17.1732,17.1345,17.1732,43700.0
2006-04-19 14:30:00,40.0,40.03,39.94,39.97,24500.0,17.1775,17.1903,17.1517,17.1646,24500.0
2006-04-19 15:00:00,39.97,40.01,39.93,40.0,15500.0,17.1646,17.1817,17.1474,17.1775,15500.0
2006-04-19 15:30:00,40.0,40.07,39.99,40.05,36900.0,17.1775,17.2075,17.1732,17.1989,36900.0
2006-04-20 09:30:00,40.1,40.13,40.01,40.06,30400.0,17.2204,17.2333,17.1817,17.2032,30400.0
2006-04-20 10:00:00,40.05,40.41,40.05,40.4,25700.0,17.1989,17.3535,17.1989,17.3492,25700.0
2006-04-20 10:30:00,40.41,40.46,40.3,40.31,47500.0,17.3535,17.375,17.3063,17.3106,47500.0
2006-04-20 11:00:00,40.31,40.32,40.14,40.28,26000.0,17.3106,17.3149,17.2376,17.2977,26000.0
2006-04-20 11:30:00,40.28,40.37,40.19,40.21,15700.0,17.2977,17.3363,17.259,17.2676,15700.0
2006-04-20 12:00:00,40.21,40.3,40.21,40.28,31300.0,17.2676,17.3063,17.2676,17.2977,31300.0
2006-04-20 12:30:00,40.26,40.26,40.15,40.23,58200.0,17.2891,17.2891,17.2419,17.2762,58200.0
2006-04-20 13:00:00,40.24,40.28,40.05,40.09,31500.0,17.2805,17.2977,17.1989,17.2161,31500.0
2006-04-20 13:30:00,40.09,40.11,40.02,40.05,72100.0,17.2161,17.2247,17.186,17.1989,72100.0
2006-04-20 14:00:00,40.04,40.12,40.04,40.12,42500.0,17.1946,17.229,17.1946,17.229,42500.0
2006-04-20 14:30:00,40.12,40.12,40.0,40.02,41700.0,17.229,17.229,17.1775,17.186,41700.0
2006-04-20 15:00:00,40.03,40.07,39.99,40.06,45600.0,17.1903,17.2075,17.1732,17.2032,45600.0
2006-04-20 15:30:00,40.05,40.12,40.05,40.12,36200.0,17.1989,17.229,17.1989,17.229,36200.0
2006-04-21 09:30:00,40.38,40.41,40.32,40.32,58700.0,17.3406,17.3535,17.3149,17.3149,58700.0
2006-04-21 10:00:00,40.35,40.49,40.33,40.44,30000.0,17.3278,17.3879,17.3192,17.3664,30000.0
2006-04-21 10:30:00,40.4,40.5,40.32,40.33,35400.0,17.3492,17.3922,17.3149,17.3192,35400.0
2006-04-21 11:00:00,40.34,40.44,40.26,40.35,37000.0,17.3235,17.3664,17.2891,17.3278,37000.0
2006-04-21 11:30:00,40.34,40.37,40.25,40.35,22200.0,17.3235,17.3363,17.2848,17.3278,22200.0
2006-04-21 12:00:00,40.35,40.36,40.24,40.34,8700.0,17.3278,17.3321,17.2805,17.3235,8700.0
2006-04-21 12:30:00,40.35,40.37,40.28,40.28,3600.0,17.3278,17.3363,17.2977,17.2977,3600.0
2006-04-21 13:00:00,40.32,40.32,40.26,40.29,9600.0,17.3149,17.3149,17.2891,17.302,9600.0
2006-04-21 13:30:00,40.28,40.31,40.27,40.3,7200.0,17.2977,17.3106,17.2934,17.3063,7200.0
2006-04-21 14:00:00,40.29,40.3,40.15,40.16,21000.0,17.302,17.3063,17.2419,17.2462,21000.0
2006-04-21 14:30:00,40.16,40.2,40.1,40.19,35000.0,17.2462,17.2633,17.2204,17.259,35000.0
2006-04-21 15:00:00,40.19,40.22,40.08,40.2,20600.0,17.259,17.2719,17.2118,17.2633,20600.0
2006-04-21 15:30:00,40.2,40.29,40.16,40.2,38600.0,17.2633,17.302,17.2462,17.2633,38600.0
2006-04-24 09:30:00,40.25,40.26,39.92,39.96,207600.0,17.2848,17.2891,17.1431,17.1603,207600.0
2006-04-24 10:00:00,39.96,40.21,39.95,40.21,58400.0,17.1603,17.2676,17.156,17.2676,58400.0
2006-04-24 10:30:00,40.21,40.36,40.15,40.28,78200.0,17.2676,17.3321,17.2419,17.2977,78200.0
2006-04-24 11:00:00,40.28,40.43,40.23,40.36,67700.0,17.2977,17.3621,17.2762,17.3321,67700.0
2006-04-24 11:30:00,40.35,40.5,40.35,40.5,98600.0,17.3278,17.3922,17.3278,17.3922,98600.0
2006-04-24 12:00:00,40.54,40.6,40.51,40.6,48900.0,17.4093,17.4351,17.3965,17.4351,48900.0
2006-04-24 12:30:00,40.6,40.69,40.59,40.69,45300.0,17.4351,17.4738,17.4308,17.4738,45300.0
2006-04-24 13:00:00,40.69,40.7,40.56,40.61,47500.0,17.4738,17.4781,17.4179,17.4394,47500.0
2006-04-24 13:30:00,40.61,40.72,40.52,40.67,60300.0,17.4394,17.4866,17.4008,17.4652,60300.0
2006-04-24 14:00:00,40.67,40.82,40.67,40.8,75600.0,17.4652,17.5296,17.4652,17.521,75600.0
2006-04-24 14:30:00,40.81,40.87,40.79,40.85,113500.0,17.5253,17.5511,17.5167,17.5425,113500.0
2006-04-24 15:00:00,40.85,40.89,40.83,40.85,120000.0,17.5425,17.5597,17.5339,17.5425,120000.0
2006-04-24 15:30:00,40.85,41.05,40.85,41.0,217200.0,17.5425,17.6284,17.5425,17.6069,217200.0
2006-04-25 09:30:00,40.98,40.98,40.6,40.63,49800.0,17.5983,17.5983,17.4351,17.448,49800.0
2006-04-25 10:00:00,40.63,40.67,40.46,40.6,96100.0,17.448,17.4652,17.375,17.4351,96100.0
2006-04-25 10:30:00,40.61,40.67,40.51,40.62,87600.0,17.4394,17.4652,17.3965,17.4437,87600.0
2006-04-25 11:00:00,40.62,40.69,40.56,40.69,68400.0,17.4437,17.4738,17.4179,17.4738,68400.0
2006-04-25 11:30:00,40.67,40.7,40.51,40.62,89200.0,17.4652,17.4781,17.3965,17.4437,89200.0
2006-04-25 12:00:00,40.62,40.75,40.6,40.75,53100.0,17.4437,17.4995,17.4351,17.4995,53100.0
2006-04-25 12:30:00,40.75,40.96,40.75,40.94,54300.0,17.4995,17.5897,17.4995,17.5811,54300.0
2006-04-25 13:00:00,40.93,40.95,40.86,40.92,78800.0,17.5768,17.5854,17.5468,17.5725,78800.0
2006-04-25 13:30:00,40.93,41.06,40.93,40.98,98300.0,17.5768,17.6327,17.5768,17.5983,98300.0
2006-04-25 14:00:00,40.98,41.06,40.87,41.0,130700.0,17.5983,17.6327,17.5511,17.6069,130700.0
2006-04-25 14:30:00,40.99,41.02,40.86,40.87,103200.0,17.6026,17.6155,17.5468,17.5511,103200.0
2006-04-25 15:00:00,40.86,40.9,40.7,40.7,85300.0,17.5468,17.5639,17.4781,17.4781,85300.0
2006-04-25 15:30:00,40.7,40.71,40.56,40.57,190600.0,17.4781,17.4824,17.4179,17.4222,190600.0
2006-04-26 09:30:00,40.56,40.82,40.5,40.55,75100.0,17.4179,17.5296,17.3922,17.4136,75100.0
2006-04-26 10:00:00,40.54,40.55,40.32,40.33,62700.0,17.4093,17.4136,17.3149,17.3192,62700.0
2006-04-26 10:30:00,40.32,40.33,40.03,40.03,92300.0,17.3149,17.3192,17.1903,17.1903,92300.0
2006-04-26 11:00:00,40.04,40.17,40.04,40.17,86500.0,17.1946,17.2505,17.1946,17.2505,86500.0
2006-04-26 11:30:00,40.17,40.28,40.16,40.22,48300.0,17.2505,17.2977,17.2462,17.2719,48300.0
2006-04-26 12:00:00,40.21,40.3,40.21,40.27,48100.0,17.2676,17.3063,17.2676,17.2934,48100.0
2006-04-26 12:30:00,40.26,40.28,40.21,40.21,14300.0,17.2891,17.2977,17.2676,17.2676,14300.0
2006-04-26 13:00:00,40.21,40.25,40.2,40.21,29800.0,17.2676,17.2848,17.2633,17.2676,29800.0
2006-04-26 13:30:00,40.2,40.26,40.2,40.25,29600.0,17.2633,17.2891,17.2633,17.2848,29600.0
2006-04-26 14:00:00,40.25,40.32,40.21,40.28,34800.0,17.2848,17.3149,17.2676,17.2977,34800.0
2006-04-26 14:30:00,40.27,40.32,40.22,40.29,42200.0,17.2934,17.3149,17.2719,17.302,42200.0
2006-04-26 15:00:00,40.28,40.34,40.21,40.23,55200.0,17.2977,17.3235,17.2676,17.2762,55200.0
2006-04-26 15:30:00,40.23,40.36,40.21,40.35,53800.0,17.2762,17.3321,17.2676,17.3278,53800.0
2006-04-27 09:30:00,39.85,39.88,39.72,39.85,81500.0,17.3279,17.341,17.2714,17.3279,81500.0
2006-04-27 10:00:00,39.88,40.15,39.83,40.0,136200.0,17.341,17.4584,17.3192,17.3931,136200.0
2006-04-27 10:30:00,40.0,40.0,39.73,39.79,99400.0,17.3931,17.3931,17.2757,17.3018,99400.0
2006-04-27 11:00:00,39.79,39.91,39.75,39.91,153900.0,17.3018,17.354,17.2844,17.354,153900.0
2006-04-27 11:30:00,39.9,40.01,39.89,39.96,118000.0,17.3497,17.3975,17.3453,17.3757,118000.0
2006-04-27 12:00:00,39.96,40.05,39.9,39.97,39800.0,17.3757,17.4149,17.3497,17.3801,39800.0
2006-04-27 12:30:00,39.98,40.07,39.98,40.01,20800.0,17.3844,17.4236,17.3844,17.3975,20800.0
2006-04-27 13:00:00,40.01,40.09,39.93,40.07,27400.0,17.3975,17.4323,17.3627,17.4236,27400.0
2006-04-27 13:30:00,40.06,40.08,40.0,40.03,20200.0,17.4192,17.4279,17.3931,17.4062,20200.0
2006-04-27 14:00:00,40.0,40.05,39.89,39.91,32500.0,17.3931,17.4149,17.3453,17.354,32500.0
2006-04-27 14:30:00,39.9,39.98,39.87,39.96,33900.0,17.3497,17.3844,17.3366,17.3757,33900.0
2006-04-27 15:00:00,39.96,39.99,39.92,39.92,134700.0,17.3757,17.3888,17.3584,17.3584,134700.0
2006-04-27 15:30:00,39.93,39.94,39.79,39.79,42700.0,17.3627,17.3671,17.3018,17.3018,42700.0
2006-04-28 09:30:00,39.75,39.76,39.59,39.6,51400.0,17.2844,17.2888,17.2149,17.2192,51400.0
2006-04-28 10:00:00,39.61,39.99,39.59,39.86,42900.0,17.2236,17.3888,17.2149,17.3323,42900.0
2006-04-28 10:30:00,39.87,39.88,39.8,39.87,18900.0,17.3366,17.341,17.3062,17.3366,18900.0
2006-04-28 11:00:00,39.86,39.9,39.76,39.85,255300.0,17.3323,17.3497,17.2888,17.3279,255300.0
2006-04-28 11:30:00,39.86,40.03,39.84,39.99,99400.0,17.3323,17.4062,17.3236,17.3888,99400.0
2006-04-28 12:00:00,39.98,40.07,39.9,40.07,63800.0,17.3844,17.4236,17.3497,17.4236,63800.0
2006-04-28 12:30:00,40.07,40.07,39.94,39.97,11900.0,17.4236,17.4236,17.3671,17.3801,11900.0
2006-04-28 13:00:00,39.97,40.04,39.95,39.95,17200.0,17.3801,17.4105,17.3714,17.3714,17200.0
2006-04-28 13:30:00,39.96,40.01,39.95,40.01,67200.0,17.3757,17.3975,17.3714,17.3975,67200.0
2006-04-28 14:00:00,39.99,40.03,39.95,40.02,30500.0,17.3888,17.4062,17.3714,17.4018,30500.0
2006-04-28 14:30:00,40.03,40.1,40.01,40.08,35000.0,17.4062,17.4366,17.3975,17.4279,35000.0
2006-04-28 15:00:00,40.08,40.14,40.02,40.12,48200.0,17.4279,17.454,17.4018,17.4453,48200.0
2006-04-28 15:30:00,40.12,40.15,39.94,40.06,117800.0,17.4453,17.4584,17.3671,17.4192,117800.0
2006-05-01 09:30:00,39.95,40.2,39.94,40.05,55500.0,17.3714,17.4801,17.3671,17.4149,55500.0
2006-05-01 10:00:00,40.05,40.13,39.95,39.96,39700.0,17.4149,17.4497,17.3714,17.3757,39700.0
2006-05-01 10:30:00,39.96,39.99,39.83,39.88,43800.0,17.3757,17.3888,17.3192,17.341,43800.0
2006-05-01 11:00:00,39.88,39.99,39.86,39.95,52400.0,17.341,17.3888,17.3323,17.3714,52400.0
2006-05-01 11:30:00,39.95,40.01,39.94,40.0,171100.0,17.3714,17.3975,17.3671,17.3931,171100.0
2006-05-01 12:00:00,39.99,39.99,39.81,39.81,123000.0,17.3888,17.3888,17.3105,17.3105,123000.0
2006-05-01 12:30:00,39.83,39.89,39.8,39.86,18600.0,17.3192,17.3453,17.3062,17.3323,18600.0
2006-05-01 13:00:00,39.84,39.88,39.83,39.86,16700.0,17.3236,17.341,17.3192,17.3323,16700.0
2006-05-01 13:30:00,39.87,39.89,39.82,39.84,15100.0,17.3366,17.3453,17.3149,17.3236,15100.0
2006-05-01 14:00:00,39.83,39.83,39.76,39.8,24500.0,17.3192,17.3192,17.2888,17.3062,24500.0
2006-05-01 14:30:00,39.79,39.81,39.77,39.81,19100.0,17.3018,17.3105,17.2931,17.3105,19100.0
2006-05-01 15:00:00,39.81,39.82,39.58,39.6,64100.0,17.3105,17.3149,17.2105,17.2192,64100.0
2006-05-01 15:30:00,39.6,39.64,39.42,39.62,80700.0,17.2192,17.2366,17.1409,17.2279,80700.0
2006-05-02 09:30:00,39.66,39.85,39.63,39.73,131900.0,17.2453,17.3279,17.2323,17.2757,131900.0
2006-05-02 10:00:00,39.75,39.79,39.62,39.71,61100.0,17.2844,17.3018,17.2279,17.267,61100.0
2006-05-02 10:30:00,39.72,39.75,39.68,39.69,57800.0,17.2714,17.2844,17.254,17.2583,57800.0
2006-05-02 11:00:00,39.69,39.83,39.68,39.76,38900.0,17.2583,17.3192,17.254,17.2888,38900.0
2006-05-02 11:30:00,39.77,39.79,39.74,39.77,60300.0,17.2931,17.3018,17.2801,17.2931,60300.0
2006-05-02 12:00:00,39.75,39.78,39.74,39.75,33300.0,17.2844,17.2975,17.2801,17.2844,33300.0
2006-05-02 12:30:00,39.76,39.82,39.74,39.76,29600.0,17.2888,17.3149,17.2801,17.2888,29600.0
2006-05-02 13:00:00,39.75,39.8,39.71,39.8,106500.0,17.2844,17.3062,17.267,17.3062,106500.0
2006-05-02 13:30:00,39.8,39.89,39.7,39.86,73800.0,17.3062,17.3453,17.2627,17.3323,73800.0
2006-05-02 14:00:00,39.86,39.96,39.81,39.95,50200.0,17.3323,17.3757,17.3105,17.3714,50200.0
2006-05-02 14:30:00,39.96,40.12,39.92,40.11,73100.0,17.3757,17.4453,17.3584,17.441,73100.0
2006-05-02 15:00:00,40.12,40.18,40.03,40.18,66900.0,17.4453,17.4714,17.4062,17.4714,66900.0
2006-05-02 15:30:00,40.18,40.31,40.18,40.27,93000.0,17.4714,17.5279,17.4714,17.5105,93000.0
2006-05-03 09:30:00,40.25,40.28,40.14,40.18,32600.0,17.5018,17.5149,17.454,17.4714,32600.0
2006-05-03 10:00:00,40.2,40.2,40.0,40.03,40500.0,17.4801,17.4801,17.3931,17.4062,40500.0
2006-05-03 10:30:00,40.02,40.1,39.99,39.99,29800.0,17.4018,17.4366,17.3888,17.3888,29800.0
2006-05-03 11:00:00,40.04,40.11,40.0,40.01,34000.0,17.4105,17.441,17.3931,17.3975,34000.0
2006-05-03 11:30:00,40.02,40.12,40.0,40.06,40200.0,17.4018,17.4453,17.3931,17.4192,40200.0
2006-05-03 12:00:00,40.05,40.08,40.02,40.05,21300.0,17.4149,17.4279,17.4018,17.4149,21300.0
2006-05-03 12:30:00,40.05,40.1,40.05,40.05,23400.0,17.4149,17.4366,17.4149,17.4149,23400.0
2006-05-03 13:00:00,40.05,40.07,40.05,40.05,17800.0,17.4149,17.4236,17.4149,17.4149,17800.0
2006-05-03 13:30:00,40.05,40.12,40.05,40.08,39700.0,17.4149,17.4453,17.4149,17.4279,39700.0
2006-05-03 14:00:00,40.08,40.11,40.0,40.05,35800.0,17.4279,17.441,17.3931,17.4149,35800.0
2006-05-03 14:30:00,40.03,40.08,40.02,40.07,27600.0,17.4062,17.4279,17.4018,17.4236,27600.0
2006-05-03 15:00:00,40.06,40.11,40.03,40.05,20200.0,17.4192,17.441,17.4062,17.4149,20200.0
2006-05-03 15:30:00,40.06,40.16,40.05,40.05,29000.0,17.4192,17.4627,17.4149,17.4149,29000.0
2006-05-04 09:30:00,40.1,40.25,40.1,40.18,19300.0,17.4366,17.5018,17.4366,17.4714,19300.0
2006-05-04 10:00:00,40.19,40.32,40.18,40.24,11000.0,17.4758,17.5323,17.4714,17.4975,11000.0
2006-05-04 10:30:00,40.27,40.28,40.21,40.26,15200.0,17.5105,17.5149,17.4845,17.5062,15200.0
2006-05-04 11:00:00,40.26,40.28,40.2,40.24,10700.0,17.5062,17.5149,17.4801,17.4975,10700.0
2006-05-04 11:30:00,40.24,40.24,40.13,40.13,12200.0,17.4975,17.4975,17.4497,17.4497,12200.0
2006-05-04 12:00:00,40.13,40.17,40.05,40.09,117400.0,17.4497,17.4671,17.4149,17.4323,117400.0
2006-05-04 12:30:00,40.07,40.08,40.0,40.03,25000.0,17.4236,17.4279,17.3931,17.4062,25000.0
2006-05-04 13:00:00,40.01,40.03,40.01,40.01,23100.0,17.3975,17.4062,17.3975,17.3975,23100.0
2006-05-04 13:30:00,40.01,40.06,39.93,40.04,63100.0,17.3975,17.4192,17.3627,17.4105,63100.0
2006-05-04 14:00:00,40.02,40.11,40.01,40.11,22600.0,17.4018,17.441,17.3975,17.441,22600.0
2006-05-04 14:30:00,40.11,40.11,40.05,40.1,24700.0,17.441,17.441,17.4149,17.4366,24700.0
2006-05-04 15:00:00,40.11,40.16,40.11,40.15,22500.0,17.441,17.4627,17.441,17.4584,22500.0
2006-05-04 15:30:00,40.15,40.15,40.06,40.1,179300.0,17.4584,17.4584,17.4192,17.4366,179300.0
2006-05-05 09:30:00,40.12,40.24,40.1,40.15,136800.0,17.4453,17.4975,17.4366,17.4584,136800.0
2006-05-05 10:00:00,40.15,40.23,40.15,40.2,74900.0,17.4584,17.4932,17.4584,17.4801,74900.0
2006-05-05 10:30:00,40.2,40.23,40.2,40.23,57200.0,17.4801,17.4932,17.4801,17.4932,57200.0
2006-05-05 11:00:00,40.24,40.25,40.19,40.19,31700.0,17.4975,17.5018,17.4758,17.4758,31700.0
2006-05-05 11:30:00,40.19,40.24,40.16,40.17,29900.0,17.4758,17.4975,17.4627,17.4671,29900.0
2006-05-05 12:00:00,40.18,40.27,40.18,40.23,25600.0,17.4714,17.5105,17.4714,17.4932,25600.0
2006-05-05 12:30:00,40.22,40.32,40.22,40.3,58100.0,17.4888,17.5323,17.4888,17.5236,58100.0
2006-05-05 13:00:00,40.28,40.34,40.26,40.34,19100.0,17.5149,17.541,17.5062,17.541,19100.0
2006-05-05 13:30:00,40.33,40.37,40.3,40.35,26700.0,17.5366,17.554,17.5236,17.5453,26700.0
2006-05-05 14:00:00,40.36,40.4,40.32,40.4,18300.0,17.5497,17.5671,17.5323,17.5671,18300.0
2006-05-05 14:30:00,40.41,40.48,40.39,40.47,24000.0,17.5714,17.6019,17.5627,17.5975,24000.0
2006-05-05 15:00:00,40.47,40.49,40.45,40.46,29600.0,17.5975,17.6062,17.5888,17.5932,29600.0
2006-05-05 15:30:00,40.46,40.46,40.44,40.45,46700.0,17.5932,17.5932,17.5845,17.5888,46700.0
2006-05-08 09:30:00,40.35,40.44,40.23,40.44,32400.0,17.5453,17.5845,17.4932,17.5845,32400.0
2006-05-08 10:00:00,40.45,40.45,40.34,40.42,16300.0,17.5888,17.5888,17.541,17.5758,16300.0
2006-05-08 10:30:00,40.44,40.44,40.22,40.29,22300.0,17.5845,17.5845,17.4888,17.5192,22300.0
2006-05-08 11:00:00,40.29,40.32,40.27,40.3,15000.0,17.5192,17.5323,17.5105,17.5236,15000.0
2006-05-08 11:30:00,40.3,40.3,40.15,40.2,12200.0,17.5236,17.5236,17.4584,17.4801,12200.0
2006-05-08 12:00:00,40.19,40.21,40.15,40.17,14100.0,17.4758,17.4845,17.4584,17.4671,14100.0
2006-05-08 12:30:00,40.18,40.22,40.16,40.2,15800.0,17.4714,17.4888,17.4627,17.4801,15800.0
2006-05-08 13:00:00,40.2,40.2,40.16,40.19,5200.0,17.4801,17.4801,17.4627,17.4758,5200.0
2006-05-08 13:30:00,40.19,40.25,40.19,40.19,9400.0,17.4758,17.5018,17.4758,17.4758,9400.0
2006-05-08 14:00:00,40.2,40.25,40.18,40.24,9900.0,17.4801,17.5018,17.4714,17.4975,9900.0
2006-05-08 14:30:00,40.23,40.27,40.2,40.27,23400.0,17.4932,17.5105,17.4801,17.5105,23400.0
2006-05-08 15:00:00,40.28,40.28,40.2,40.23,39200.0,17.5149,17.5149,17.4801,17.4932,39200.0
2006-05-08 15:30:00,40.23,40.38,40.23,40.32,86000.0,17.4932,17.5584,17.4932,17.5323,86000.0
2006-05-09 09:30:00,40.2,40.23,39.78,39.95,66300.0,17.4801,17.4932,17.2975,17.3714,66300.0
2006-05-09 10:00:00,39.87,40.1,39.8,39.85,44000.0,17.3366,17.4366,17.3062,17.3279,44000.0
2006-05-09 10:30:00,39.86,40.35,39.85,39.95,54800.0,17.3323,17.5453,17.3279,17.3714,54800.0
2006-05-09 11:00:00,39.95,39.97,39.88,39.9,47400.0,17.3714,17.3801,17.341,17.3497,47400.0
2006-05-09 11:30:00,39.9,40.02,39.88,39.92,52200.0,17.3497,17.4018,17.341,17.3584,52200.0
2006-05-09 12:00:00,39.93,39.97,39.75,39.75,33300.0,17.3627,17.3801,17.2844,17.2844,33300.0
2006-05-09 12:30:00,39.75,39.82,39.73,39.75,32200.0,17.2844,17.3149,17.2757,17.2844,32200.0
2006-05-09 13:00:00,39.74,39.78,39.62,39.67,24200.0,17.2801,17.2975,17.2279,17.2496,24200.0
2006-05-09 13:30:00,39.67,39.69,39.62,39.65,23800.0,17.2496,17.2583,17.2279,17.241,23800.0
2006-05-09 14:00:00,39.65,39.65,39.52,39.55,80000.0,17.241,17.241,17.1844,17.1975,80000.0
2006-05-09 14:30:00,39.57,39.63,39.51,39.59,69500.0,17.2062,17.2323,17.1801,17.2149,69500.0
2006-05-09 15:00:00,39.6,39.68,39.6,39.62,35900.0,17.2192,17.254,17.2192,17.2279,35900.0
2006-05-09 15:30:00,39.61,39.64,39.55,39.59,102300.0,17.2236,17.2366,17.1975,17.2149,102300.0
2006-05-10 09:30:00,39.63,39.81,39.63,39.78,33500.0,17.2323,17.3105,17.2323,17.2975,33500.0
2006-05-10 10:00:00,39.76,39.78,39.73,39.74,14200.0,17.2888,17.2975,17.2757,17.2801,14200.0
2006-05-10 10:30:00,39.75,39.81,39.74,39.77,25900.0,17.2844,17.3105,17.2801,17.2931,25900.0
2006-05-10 11:00:00,39.77,39.83,39.75,39.82,13700.0,17.2931,17.3192,17.2844,17.3149,13700.0
2006-05-10 11:30:00,39.81,39.84,39.77,39.78,52200.0,17.3105,17.3236,17.2931,17.2975,52200.0
2006-05-10 12:00:00,39.78,39.83,39.75,39.8,20000.0,17.2975,17.3192,17.2844,17.3062,20000.0
2006-05-10 12:30:00,39.79,39.9,39.78,39.88,16400.0,17.3018,17.3497,17.2975,17.341,16400.0
2006-05-10 13:00:00,39.88,39.88,39.81,39.86,23600.0,17.341,17.341,17.3105,17.3323,23600.0
2006-05-10 13:30:00,39.86,40.0,39.86,39.99,18100.0,17.3323,17.3931,17.3323,17.3888,18100.0
2006-05-10 14:00:00,40.0,40.0,39.75,39.85,42800.0,17.3931,17.3931,17.2844,17.3279,42800.0
2006-05-10 14:30:00,39.84,39.97,39.71,39.92,32200.0,17.3236,17.3801,17.267,17.3584,32200.0
2006-05-10 15:00:00,39.92,39.99,39.9,39.95,21100.0,17.3584,17.3888,17.3497,17.3714,21100.0
2006-05-10 15:30:00,39.94,40.04,39.9,40.04,39500.0,17.3671,17.4105,17.3497,17.4105,39500.0
2006-05-11 09:30:00,39.91,39.97,39.64,39.76,45700.0,17.354,17.3801,17.2366,17.2888,45700.0
2006-05-11 10:00:00,39.76,39.84,39.7,39.81,27500.0,17.2888,17.3236,17.2627,17.3105,27500.0
2006-05-11 10:30:00,39.8,39.86,39.76,39.8,53100.0,17.3062,17.3323,17.2888,17.3062,53100.0
2006-05-11 11:00:00,39.81,39.86,39.65,39.69,54900.0,17.3105,17.3323,17.241,17.2583,54900.0
2006-05-11 11:30:00,39.69,39.71,39.62,39.62,25600.0,17.2583,17.267,17.2279,17.2279,25600.0
2006-05-11 12:00:00,39.64,39.67,39.61,39.63,24800.0,17.2366,17.2496,17.2236,17.2323,24800.0
2006-05-11 12:30:00,39.63,39.69,39.62,39.67,26900.0,17.2323,17.2583,17.2279,17.2496,26900.0
2006-05-11 13:00:00,39.67,39.67,39.42,39.48,21700.0,17.2496,17.2496,17.1409,17.167,21700.0
2006-05-11 13:30:00,39.45,39.65,39.42,39.64,30600.0,17.154,17.241,17.1409,17.2366,30600.0
2006-05-11 14:00:00,39.64,39.67,39.53,39.53,15200.0,17.2366,17.2496,17.1888,17.1888,15200.0
2006-05-11 14:30:00,39.52,39.53,39.47,39.52,32800.0,17.1844,17.1888,17.1627,17.1844,32800.0
2006-05-11 15:00:00,39.52,39.57,39.48,39.51,32600.0,17.1844,17.2062,17.167,17.1801,32600.0
2006-05-11 15:30:00,39.51,39.63,39.47,39.62,43900.0,17.1801,17.2323,17.1627,17.2279,43900.0
2006-05-12 09:30:00,39.5,39.67,39.34,39.46,42800.0,17.1757,17.2496,17.1062,17.1583,42800.0
2006-05-12 10:00:00,39.47,39.51,39.27,39.3,16100.0,17.1627,17.1801,17.0757,17.0888,16100.0
2006-05-12 10:30:00,39.31,39.46,39.27,39.41,22000.0,17.0931,17.1583,17.0757,17.1366,22000.0
2006-05-12 11:00:00,39.41,39.56,39.39,39.51,22400.0,17.1366,17.2018,17.1279,17.1801,22400.0
2006-05-12 11:30:00,39.5,39.5,39.36,39.44,44300.0,17.1757,17.1757,17.1149,17.1496,44300.0
2006-05-12 12:00:00,39.45,39.52,39.44,39.45,15700.0,17.154,17.1844,17.1496,17.154,15700.0
2006-05-12 12:30:00,39.44,39.45,39.28,39.31,72900.0,17.1496,17.154,17.0801,17.0931,72900.0
2006-05-12 13:00:00,39.31,39.43,39.27,39.38,49400.0,17.0931,17.1453,17.0757,17.1235,49400.0
2006-05-12 13:30:00,39.38,39.4,39.32,39.34,16900.0,17.1235,17.1322,17.0975,17.1062,16900.0
2006-05-12 14:00:00,39.33,39.53,39.32,39.46,36000.0,17.1018,17.1888,17.0975,17.1583,36000.0
2006-05-12 14:30:00,39.45,39.48,39.33,39.35,31800.0,17.154,17.167,17.1018,17.1105,31800.0
2006-05-12 15:00:00,39.33,39.4,39.32,39.34,40200.0,17.1018,17.1322,17.0975,17.1062,40200.0
2006-05-12 15:30:00,39.33,39.37,39.29,39.35,41200.0,17.1018,17.1192,17.0844,17.1105,41200.0
2006-05-15 09:30:00,39.39,39.6,39.28,39.35,44000.0,17.1279,17.2192,17.0801,17.1105,44000.0
2006-05-15 10:00:00,39.34,39.47,39.28,39.39,27100.0,17.1062,17.1627,17.0801,17.1279,27100.0
2006-05-15 10:30:00,39.38,39.6,39.36,39.58,22000.0,17.1235,17.2192,17.1149,17.2105,22000.0
2006-05-15 11:00:00,39.55,39.69,39.55,39.59,25300.0,17.1975,17.2583,17.1975,17.2149,25300.0
2006-05-15 11:30:00,39.6,39.6,39.46,39.52,21400.0,17.2192,17.2192,17.1583,17.1844,21400.0
2006-05-15 12:00:00,39.52,39.53,39.42,39.44,18100.0,17.1844,17.1888,17.1409,17.1496,18100.0
2006-05-15 12:30:00,39.43,39.47,39.37,39.37,15600.0,17.1453,17.1627,17.1192,17.1192,15600.0
2006-05-15 13:00:00,39.38,39.38,39.2,39.27,29800.0,17.1235,17.1235,17.0453,17.0757,29800.0
2006-05-15 13:30:00,39.28,39.33,39.24,39.32,28200.0,17.0801,17.1018,17.0627,17.0975,28200.0
2006-05-15 14:00:00,39.33,39.46,39.29,39.43,29600.0,17.1018,17.1583,17.0844,17.1453,29600.0
2006-05-15 14:30:00,39.44,39.49,39.36,39.4,23500.0,17.1496,17.1714,17.1149,17.1322,23500.0
2006-05-15 15:00:00,39.4,39.5,39.37,39.44,25500.0,17.1322,17.1757,17.1192,17.1496,25500.0
2006-05-15 15:30:00,39.45,39.52,39.4,39.5,26200.0,17.154,17.1844,17.1322,17.1757,26200.0
2006-05-16 09:30:00,39.55,39.59,39.37,39.43,26000.0,17.1975,17.2149,17.1192,17.1453,26000.0
2006-05-16 10:00:00,39.43,39.47,39.31,39.45,17400.0,17.1453,17.1627,17.0931,17.154,17400.0
2006-05-16 10:30:00,39.42,39.49,39.4,39.45,7100.0,17.1409,17.1714,17.1322,17.154,7100.0
2006-05-16 11:00:00,39.45,39.46,39.37,39.4,17200.0,17.154,17.1583,17.1192,17.1322,17200.0
2006-05-16 11:30:00,39.41,39.43,39.37,39.43,38900.0,17.1366,17.1453,17.1192,17.1453,38900.0
2006-05-16 12:00:00,39.43,39.49,39.39,39.42,10500.0,17.1453,17.1714,17.1279,17.1409,10500.0
2006-05-16 12:30:00,39.43,39.48,39.4,39.48,11700.0,17.1453,17.167,17.1322,17.167,11700.0
2006-05-16 13:00:00,39.48,39.49,39.4,39.45,13000.0,17.167,17.1714,17.1322,17.154,13000.0
2006-05-16 13:30:00,39.45,39.49,39.42,39.45,31100.0,17.154,17.1714,17.1409,17.154,31100.0
2006-05-16 14:00:00,39.43,39.43,39.35,39.38,16200.0,17.1453,17.1453,17.1105,17.1235,16200.0
2006-05-16 14:30:00,39.39,39.43,39.36,39.36,12700.0,17.1279,17.1453,17.1149,17.1149,12700.0
2006-05-16 15:00:00,39.35,39.41,39.29,39.32,23900.0,17.1105,17.1366,17.0844,17.0975,23900.0
2006-05-16 15:30:00,39.33,39.4,39.28,39.37,57200.0,17.1018,17.1322,17.0801,17.1192,57200.0
2006-05-17 09:30:00,39.22,39.4,39.2,39.21,43600.0,17.054,17.1322,17.0453,17.0496,43600.0
2006-05-17 10:00:00,39.21,39.31,39.21,39.27,35700.0,17.0496,17.0931,17.0496,17.0757,35700.0
2006-05-17 10:30:00,39.25,39.3,39.2,39.23,59300.0,17.067,17.0888,17.0453,17.0583,59300.0
2006-05-17 11:00:00,39.23,39.23,39.1,39.1,114900.0,17.0583,17.0583,17.0018,17.0018,114900.0
2006-05-17 11:30:00,39.09,39.11,39.0,39.05,102500.0,16.9974,17.0061,16.9583,16.9801,102500.0
2006-05-17 12:00:00,39.04,39.06,38.87,38.88,54500.0,16.9757,16.9844,16.9018,16.9061,54500.0
2006-05-17 12:30:00,38.85,38.95,38.85,38.89,33500.0,16.8931,16.9366,16.8931,16.9105,33500.0
2006-05-17 13:00:00,38.91,39.0,38.8,38.85,30600.0,16.9192,16.9583,16.8713,16.8931,30600.0
2006-05-17 13:30:00,38.86,39.07,38.86,39.01,60400.0,16.8974,16.9888,16.8974,16.9627,60400.0
2006-05-17 14:00:00,38.99,39.01,38.86,38.93,35500.0,16.954,16.9627,16.8974,16.9279,35500.0
2006-05-17 14:30:00,38.93,39.02,38.85,38.99,53700.0,16.9279,16.967,16.8931,16.954,53700.0
2006-05-17 15:00:00,38.98,39.08,38.98,39.08,53900.0,16.9496,16.9931,16.9496,16.9931,53900.0
2006-05-17 15:30:00,39.06,39.08,38.97,39.01,114400.0,16.9844,16.9931,16.9453,16.9627,114400.0
2006-05-18 09:30:00,39.06,39.24,39.0,39.09,61600.0,16.9844,17.0627,16.9583,16.9974,61600.0
2006-05-18 10:00:00,39.12,39.25,39.02,39.23,26900.0,17.0105,17.067,16.967,17.0583,26900.0
2006-05-18 10:30:00,39.24,39.28,39.14,39.16,33900.0,17.0627,17.0801,17.0192,17.0279,33900.0
2006-05-18 11:00:00,39.15,39.19,39.06,39.16,84200.0,17.0235,17.0409,16.9844,17.0279,84200.0
2006-05-18 11:30:00,39.15,39.29,39.11,39.15,32000.0,17.0235,17.0844,17.0061,17.0235,32000.0
2006-05-18 12:00:00,39.11,39.28,39.11,39.21,31700.0,17.0061,17.0801,17.0061,17.0496,31700.0
2006-05-18 12:30:00,39.22,39.44,39.22,39.41,25100.0,17.054,17.1496,17.054,17.1366,25100.0
2006-05-18 13:00:00,39.37,39.41,39.27,39.35,23600.0,17.1192,17.1366,17.0757,17.1105,23600.0
2006-05-18 13:30:00,39.36,39.36,39.27,39.32,25000.0,17.1149,17.1149,17.0757,17.0975,25000.0
2006-05-18 14:00:00,39.32,39.35,39.25,39.31,40300.0,17.0975,17.1105,17.067,17.0931,40300.0
2006-05-18 14:30:00,39.31,39.4,39.21,39.21,34800.0,17.0931,17.1322,17.0496,17.0496,34800.0
2006-05-18 15:00:00,39.23,39.3,39.09,39.14,28800.0,17.0583,17.0888,16.9974,17.0192,28800.0
2006-05-18 15:30:00,39.12,39.16,39.0,39.04,36000.0,17.0105,17.0279,16.9583,16.9757,36000.0
2006-05-19 09:30:00,39.1,39.36,38.9,39.36,95400.0,17.0018,17.1149,16.9148,17.1149,95400.0
2006-05-19 10:00:00,39.35,39.35,39.21,39.25,32600.0,17.1105,17.1105,17.0496,17.067,32600.0
2006-05-19 10:30:00,39.25,39.35,39.2,39.35,57500.0,17.067,17.1105,17.0453,17.1105,57500.0
2006-05-19 11:00:00,39.35,39.36,39.12,39.26,52200.0,17.1105,17.1149,17.0105,17.0714,52200.0
2006-05-19 11:30:00,39.26,39.28,39.16,39.27,21100.0,17.0714,17.0801,17.0279,17.0757,21100.0
2006-05-19 12:00:00,39.3,39.34,39.26,39.34,33800.0,17.0888,17.1062,17.0714,17.1062,33800.0
2006-05-19 12:30:00,39.36,39.56,39.31,39.54,25900.0,17.1149,17.2018,17.0931,17.1931,25900.0
2006-05-19 13:00:00,39.54,39.66,39.48,39.63,24100.0,17.1931,17.2453,17.167,17.2323,24100.0
2006-05-19 13:30:00,39.64,39.71,39.57,39.63,18100.0,17.2366,17.267,17.2062,17.2323,18100.0
2006-05-19 14:00:00,39.63,39.66,39.5,39.53,19100.0,17.2323,17.2453,17.1757,17.1888,19100.0
2006-05-19 14:30:00,39.54,39.55,39.33,39.36,32900.0,17.1931,17.1975,17.1018,17.1149,32900.0
2006-05-19 15:00:00,39.36,39.38,39.25,39.33,76500.0,17.1149,17.1235,17.067,17.1018,76500.0
2006-05-19 15:30:00,39.34,39.37,39.23,39.32,72400.0,17.1062,17.1192,17.0583,17.0975,72400.0
2006-05-22 09:30:00,39.0,39.4,39.0,39.35,38500.0,16.9583,17.1322,16.9583,17.1105,38500.0
2006-05-22 10:00:00,39.33,39.46,39.31,39.43,37900.0,17.1018,17.1583,17.0931,17.1453,37900.0
2006-05-22 10:30:00,39.44,39.85,39.4,39.78,43100.0,17.1496,17.3279,17.1322,17.2975,43100.0
2006-05-22 11:00:00,39.77,39.8,39.61,39.64,29400.0,17.2931,17.3062,17.2236,17.2366,29400.0
2006-05-22 11:30:00,39.67,39.77,39.5,39.69,54700.0,17.2496,17.2931,17.1757,17.2583,54700.0
2006-05-22 12:00:00,39.69,39.86,39.66,39.67,22100.0,17.2583,17.3323,17.2453,17.2496,22100.0
2006-05-22 12:30:00,39.68,39.79,39.65,39.72,29600.0,17.254,17.3018,17.241,17.2714,29600.0
2006-05-22 13:00:00,39.72,39.77,39.66,39.77,30400.0,17.2714,17.2931,17.2453,17.2931,30400.0
2006-05-22 13:30:00,39.75,39.79,39.74,39.76,56800.0,17.2844,17.3018,17.2801,17.2888,56800.0
2006-05-22 14:00:00,39.76,39.91,39.72,39.81,60900.0,17.2888,17.354,17.2714,17.3105,60900.0
2006-05-22 14:30:00,39.81,39.9,39.77,39.78,52000.0,17.3105,17.3497,17.2931,17.2975,52000.0
2006-05-22 15:00:00,39.78,39.97,39.75,39.92,43300.0,17.2975,17.3801,17.2844,17.3584,43300.0
2006-05-22 15:30:00,39.89,39.93,39.72,39.72,41500.0,17.3453,17.3627,17.2714,17.2714,41500.0
2006-05-23 09:30:00,39.72,39.78,39.6,39.78,78100.0,17.2714,17.2975,17.2192,17.2975,78100.0
2006-05-23 10:00:00,39.79,39.89,39.67,39.8,30900.0,17.3018,17.3453,17.2496,17.3062,30900.0
2006-05-23 10:30:00,39.73,39.79,39.6,39.61,39300.0,17.2757,17.3018,17.2192,17.2236,39300.0
2006-05-23 11:00:00,39.61,39.62,39.5,39.57,31100.0,17.2236,17.2279,17.1757,17.2062,31100.0
2006-05-23 11:30:00,39.56,39.6,39.43,39.43,17100.0,17.2018,17.2192,17.1453,17.1453,17100.0
2006-05-23 12:00:00,39.43,39.45,39.36,39.4,11100.0,17.1453,17.154,17.1149,17.1322,11100.0
2006-05-23 12:30:00,39.42,39.52,39.38,39.42,11500.0,17.1409,17.1844,17.1235,17.1409,11500.0
2006-05-23 13:00:00,39.44,39.48,39.38,39.41,9900.0,17.1496,17.167,17.1235,17.1366,9900.0
2006-05-23 13:30:00,39.41,39.41,39.31,39.31,12900.0,17.1366,17.1366,17.0931,17.0931,12900.0
2006-05-23 14:00:00,39.31,39.32,39.18,39.22,27900.0,17.0931,17.0975,17.0366,17.054,27900.0
2006-05-23 14:30:00,39.23,39.28,39.05,39.11,59800.0,17.0583,17.0801,16.9801,17.0061,59800.0
2006-05-23 15:00:00,39.11,39.19,39.03,39.1,47300.0,17.0061,17.0409,16.9714,17.0018,47300.0
2006-05-23 15:30:00,39.09,39.13,38.82,38.9,104600.0,16.9974,17.0148,16.88,16.9148,104600.0
2006-05-24 09:30:00,38.89,38.97,38.67,38.9,123500.0,16.9105,16.9453,16.8148,16.9148,123500.0
2006-05-24 10:00:00,38.9,38.94,38.78,38.83,96600.0,16.9148,16.9322,16.8627,16.8844,96600.0
2006-05-24 10:30:00,38.84,38.9,38.65,38.66,49200.0,16.8887,16.9148,16.8061,16.8105,49200.0
2006-05-24 11:00:00,38.66,38.72,38.55,38.56,37700.0,16.8105,16.8366,16.7626,16.767,37700.0
2006-05-24 11:30:00,38.57,38.63,38.44,38.57,62400.0,16.7713,16.7974,16.7148,16.7713,62400.0
2006-05-24 12:00:00,38.56,38.6,38.35,38.36,187900.0,16.767,16.7844,16.6757,16.68,187900.0
2006-05-24 12:30:00,38.37,38.5,38.31,38.42,90900.0,16.6844,16.7409,16.6583,16.7061,90900.0
2006-05-24 13:00:00,38.37,38.62,38.34,38.5,146700.0,16.6844,16.7931,16.6713,16.7409,146700.0
2006-05-24 13:30:00,38.5,38.81,38.39,38.7,113100.0,16.7409,16.8757,16.6931,16.8279,113100.0
2006-05-24 14:00:00,38.69,38.83,38.62,38.68,55600.0,16.8235,16.8844,16.7931,16.8192,55600.0
2006-05-24 14:30:00,38.68,38.89,38.67,38.77,108800.0,16.8192,16.9105,16.8148,16.8583,108800.0
2006-05-24 15:00:00,38.78,38.8,38.65,38.7,68900.0,16.8627,16.8713,16.8061,16.8279,68900.0
2006-05-24 15:30:00,38.7,38.82,38.63,38.72,162500.0,16.8279,16.88,16.7974,16.8366,162500.0
2006-05-25 09:30:00,38.74,38.81,38.68,38.81,49700.0,16.8453,16.8757,16.8192,16.8757,49700.0
2006-05-25 10:00:00,38.82,38.83,38.64,38.67,62000.0,16.88,16.8844,16.8018,16.8148,62000.0
2006-05-25 10:30:00,38.64,38.85,38.63,38.76,30200.0,16.8018,16.8931,16.7974,16.854,30200.0
2006-05-25 11:00:00,38.78,38.85,38.71,38.83,35000.0,16.8627,16.8931,16.8322,16.8844,35000.0
2006-05-25 11:30:00,38.84,38.96,38.8,38.95,27500.0,16.8887,16.9409,16.8713,16.9366,27500.0
2006-05-25 12:00:00,38.96,39.0,38.76,38.78,47100.0,16.9409,16.9583,16.854,16.8627,47100.0
2006-05-25 12:30:00,38.78,38.84,38.72,38.74,22700.0,16.8627,16.8887,16.8366,16.8453,22700.0
2006-05-25 13:00:00,38.75,38.83,38.74,38.82,17300.0,16.8496,16.8844,16.8453,16.88,17300.0
2006-05-25 13:30:00,38.82,38.86,38.75,38.81,25400.0,16.88,16.8974,16.8496,16.8757,25400.0
2006-05-25 14:00:00,38.82,38.96,38.78,38.89,21700.0,16.88,16.9409,16.8627,16.9105,21700.0
2006-05-25 14:30:00,38.9,39.0,38.89,38.98,26500.0,16.9148,16.9583,16.9105,16.9496,26500.0
2006-05-25 15:00:00,38.97,38.98,38.92,38.94,22800.0,16.9453,16.9496,16.9235,16.9322,22800.0
2006-05-25 15:30:00,38.93,39.06,38.89,39.03,55200.0,16.9279,16.9844,16.9105,16.9714,55200.0
2006-05-26 09:30:00,39.2,39.21,39.04,39.09,41900.0,17.0453,17.0496,16.9757,16.9974,41900.0
2006-05-26 10:00:00,39.09,39.09,38.91,38.97,85600.0,16.9974,16.9974,16.9192,16.9453,85600.0
2006-05-26 10:30:00,38.97,39.0,38.86,38.91,51200.0,16.9453,16.9583,16.8974,16.9192,51200.0
2006-05-26 11:00:00,38.9,38.96,38.89,38.9,26600.0,16.9148,16.9409,16.9105,16.9148,26600.0
2006-05-26 11:30:00,38.88,38.94,38.88,38.91,12600.0,16.9061,16.9322,16.9061,16.9192,12600.0
2006-05-26 12:00:00,38.92,38.96,38.9,38.94,28900.0,16.9235,16.9409,16.9148,16.9322,28900.0
2006-05-26 12:30:00,38.92,39.0,38.92,38.98,8800.0,16.9235,16.9583,16.9235,16.9496,8800.0
2006-05-26 13:00:00,38.99,39.02,38.97,38.99,14600.0,16.954,16.967,16.9453,16.954,14600.0
2006-05-26 13:30:00,38.99,39.01,38.95,38.98,22200.0,16.954,16.9627,16.9366,16.9496,22200.0
2006-05-26 14:00:00,38.96,39.05,38.96,39.01,31500.0,16.9409,16.9801,16.9409,16.9627,31500.0
2006-05-26 14:30:00,39.03,39.09,39.0,39.03,82100.0,16.9714,16.9974,16.9583,16.9714,82100.0
2006-05-26 15:00:00,39.03,39.11,39.02,39.11,26900.0,16.9714,17.0061,16.967,17.0061,26900.0
2006-05-26 15:30:00,39.08,39.14,39.07,39.12,42200.0,16.9931,17.0192,16.9888,17.0105,42200.0
2006-05-30 09:30:00,39.11,39.13,39.0,39.06,38900.0,17.0061,17.0148,16.9583,16.9844,38900.0
2006-05-30 10:00:00,39.04,39.07,38.99,39.02,26200.0,16.9757,16.9888,16.954,16.967,26200.0
2006-05-30 10:30:00,39.04,39.18,38.99,39.16,42200.0,16.9757,17.0366,16.954,17.0279,42200.0
2006-05-30 11:00:00,39.12,39.12,38.95,38.99,21900.0,17.0105,17.0105,16.9366,16.954,21900.0
2006-05-30 11:30:00,39.0,39.11,38.96,39.0,21300.0,16.9583,17.0061,16.9409,16.9583,21300.0
2006-05-30 12:00:00,39.01,39.02,38.9,39.02,19600.0,16.9627,16.967,16.9148,16.967,19600.0
2006-05-30 12:30:00,39.02,39.05,38.93,39.03,21000.0,16.967,16.9801,16.9279,16.9714,21000.0
2006-05-30 13:00:00,39.01,39.08,38.98,39.02,26500.0,16.9627,16.9931,16.9496,16.967,26500.0
2006-05-30 13:30:00,39.02,39.07,38.96,39.0,31700.0,16.967,16.9888,16.9409,16.9583,31700.0
2006-05-30 14:00:00,39.03,39.09,39.0,39.03,25300.0,16.9714,16.9974,16.9583,16.9714,25300.0
2006-05-30 14:30:00,39.03,39.09,38.99,39.0,24400.0,16.9714,16.9974,16.954,16.9583,24400.0
2006-05-30 15:00:00,38.99,38.99,38.85,38.97,30700.0,16.954,16.954,16.8931,16.9453,30700.0
2006-05-30 15:30:00,38.97,38.98,38.79,38.86,40400.0,16.9453,16.9496,16.867,16.8974,40400.0
2006-05-31 09:30:00,38.98,39.19,38.98,39.14,43600.0,16.9496,17.0409,16.9496,17.0192,43600.0
2006-05-31 10:00:00,39.16,39.48,39.16,39.48,47000.0,17.0279,17.167,17.0279,17.167,47000.0
2006-05-31 10:30:00,39.49,39.66,39.48,39.51,64800.0,17.1714,17.2453,17.167,17.1801,64800.0
2006-05-31 11:00:00,39.51,39.52,39.32,39.39,62500.0,17.1801,17.1844,17.0975,17.1279,62500.0
2006-05-31 11:30:00,39.4,39.51,39.35,39.49,39800.0,17.1322,17.1801,17.1105,17.1714,39800.0
2006-05-31 12:00:00,39.48,39.51,39.42,39.5,21600.0,17.167,17.1801,17.1409,17.1757,21600.0
2006-05-31 12:30:00,39.5,39.5,39.45,39.46,27700.0,17.1757,17.1757,17.154,17.1583,27700.0
2006-05-31 13:00:00,39.46,39.47,39.32,39.39,23200.0,17.1583,17.1627,17.0975,17.1279,23200.0
2006-05-31 13:30:00,39.4,39.45,39.32,39.4,19500.0,17.1322,17.154,17.0975,17.1322,19500.0
2006-05-31 14:00:00,39.39,39.41,39.11,39.22,67100.0,17.1279,17.1366,17.0061,17.054,67100.0
2006-05-31 14:30:00,39.22,39.37,39.22,39.34,42300.0,17.054,17.1192,17.054,17.1062,42300.0
2006-05-31 15:00:00,39.35,39.4,39.28,39.39,50400.0,17.1105,17.1322,17.0801,17.1279,50400.0
2006-05-31 15:30:00,39.38,39.5,39.34,39.39,120600.0,17.1235,17.1757,17.1062,17.1279,120600.0
2006-06-01 09:30:00,39.46,39.55,39.33,39.45,28900.0,17.1583,17.1975,17.1018,17.154,28900.0
2006-06-01 10:00:00,39.43,39.5,39.33,39.44,23100.0,17.1453,17.1757,17.1018,17.1496,23100.0
2006-06-01 10:30:00,39.49,39.54,39.46,39.51,22200.0,17.1714,17.1931,17.1583,17.1801,22200.0
2006-06-01 11:00:00,39.49,39.67,39.49,39.67,23800.0,17.1714,17.2496,17.1714,17.2496,23800.0
2006-06-01 11:30:00,39.67,39.76,39.53,39.58,49700.0,17.2496,17.2888,17.1888,17.2105,49700.0
2006-06-01 12:00:00,39.59,39.65,39.57,39.65,10400.0,17.2149,17.241,17.2062,17.241,10400.0
2006-06-01 12:30:00,39.64,39.71,39.64,39.65,24800.0,17.2366,17.267,17.2366,17.241,24800.0
2006-06-01 13:00:00,39.64,39.68,39.62,39.67,19000.0,17.2366,17.254,17.2279,17.2496,19000.0
2006-06-01 13:30:00,39.66,39.68,39.61,39.67,21300.0,17.2453,17.254,17.2236,17.2496,21300.0
2006-06-01 14:00:00,39.67,39.71,39.6,39.69,25400.0,17.2496,17.267,17.2192,17.2583,25400.0
2006-06-01 14:30:00,39.69,39.7,39.67,39.68,13100.0,17.2583,17.2627,17.2496,17.254,13100.0
2006-06-01 15:00:00,39.7,39.86,39.67,39.86,23500.0,17.2627,17.3323,17.2496,17.3323,23500.0
2006-06-01 15:30:00,39.87,39.93,39.83,39.83,50100.0,17.3366,17.3627,17.3192,17.3192,50100.0
2006-06-02 09:30:00,39.96,40.0,39.76,39.99,59200.0,17.3757,17.3931,17.2888,17.3888,59200.0
2006-06-02 10:00:00,39.96,40.08,39.8,39.87,65100.0,17.3757,17.4279,17.3062,17.3366,65100.0
2006-06-02 10:30:00,39.87,39.96,39.8,39.9,45600.0,17.3366,17.3757,17.3062,17.3497,45600.0
2006-06-02 11:00:00,39.9,39.96,39.83,39.93,29900.0,17.3497,17.3757,17.3192,17.3627,29900.0
2006-06-02 11:30:00,39.93,40.03,39.93,40.0,33900.0,17.3627,17.4062,17.3627,17.3931,33900.0
2006-06-02 12:00:00,40.0,40.16,39.99,40.11,29200.0,17.3931,17.4627,17.3888,17.441,29200.0
2006-06-02 12:30:00,40.11,40.19,40.09,40.16,21500.0,17.441,17.4758,17.4323,17.4627,21500.0
2006-06-02 13:00:00,40.14,40.28,40.13,40.26,18100.0,17.454,17.5149,17.4497,17.5062,18100.0
2006-06-02 13:30:00,40.28,40.33,40.24,40.32,20700.0,17.5149,17.5366,17.4975,17.5323,20700.0
2006-06-02 14:00:00,40.32,40.35,40.22,40.23,28900.0,17.5323,17.5453,17.4888,17.4932,28900.0
2006-06-02 14:30:00,40.24,40.38,40.24,40.32,28400.0,17.4975,17.5584,17.4975,17.5323,28400.0
2006-06-02 15:00:00,40.32,40.41,40.27,40.41,30900.0,17.5323,17.5714,17.5105,17.5714,30900.0
2006-06-02 15:30:00,40.38,40.44,40.25,40.32,51900.0,17.5584,17.5845,17.5018,17.5323,51900.0
2006-06-05 09:30:00,40.15,40.15,39.99,40.0,15000.0,17.4584,17.4584,17.3888,17.3931,15000.0
2006-06-05 10:00:00,40.0,40.08,39.98,40.0,39500.0,17.3931,17.4279,17.3844,17.3931,39500.0
2006-06-05 10:30:00,39.99,40.06,39.97,40.06,36300.0,17.3888,17.4192,17.3801,17.4192,36300.0
2006-06-05 11:00:00,40.03,40.17,40.02,40.15,29800.0,17.4062,17.4671,17.4018,17.4584,29800.0
2006-06-05 11:30:00,40.15,40.19,40.12,40.19,11100.0,17.4584,17.4758,17.4453,17.4758,11100.0
2006-06-05 12:00:00,40.19,40.24,40.16,40.23,15300.0,17.4758,17.4975,17.4627,17.4932,15300.0
2006-06-05 12:30:00,40.22,40.29,40.21,40.25,21500.0,17.4888,17.5192,17.4845,17.5018,21500.0
2006-06-05 13:00:00,40.25,40.28,40.2,40.22,16100.0,17.5018,17.5149,17.4801,17.4888,16100.0
2006-06-05 13:30:00,40.22,40.28,40.22,40.28,7000.0,17.4888,17.5149,17.4888,17.5149,7000.0
2006-06-05 14:00:00,40.25,40.31,40.1,40.13,76900.0,17.5018,17.5279,17.4366,17.4497,76900.0
2006-06-05 14:30:00,40.12,40.15,40.0,40.07,37100.0,17.4453,17.4584,17.3931,17.4236,37100.0
2006-06-05 15:00:00,40.05,40.17,39.98,40.1,30100.0,17.4149,17.4671,17.3844,17.4366,30100.0
2006-06-05 15:30:00,40.08,40.12,39.87,39.9,39600.0,17.4279,17.4453,17.3366,17.3497,39600.0
2006-06-06 09:30:00,40.0,40.03,39.77,39.84,22100.0,17.3931,17.4062,17.2931,17.3236,22100.0
2006-06-06 10:00:00,39.77,39.77,39.53,39.56,39700.0,17.2931,17.2931,17.1888,17.2018,39700.0
2006-06-06 10:30:00,39.55,39.6,39.5,39.53,22000.0,17.1975,17.2192,17.1757,17.1888,22000.0
2006-06-06 11:00:00,39.55,39.58,39.4,39.47,18900.0,17.1975,17.2105,17.1322,17.1627,18900.0
2006-06-06 11:30:00,39.47,39.47,39.33,39.37,14500.0,17.1627,17.1627,17.1018,17.1192,14500.0
2006-06-06 12:00:00,39.35,39.64,39.34,39.44,17700.0,17.1105,17.2366,17.1062,17.1496,17700.0
2006-06-06 12:30:00,39.43,39.87,39.43,39.87,31800.0,17.1453,17.3366,17.1453,17.3366,31800.0
2006-06-06 13:00:00,39.87,39.99,39.83,39.95,24400.0,17.3366,17.3888,17.3192,17.3714,24400.0
2006-06-06 13:30:00,39.95,39.97,39.74,39.8,19700.0,17.3714,17.3801,17.2801,17.3062,19700.0
2006-06-06 14:00:00,39.78,39.79,39.6,39.64,18500.0,17.2975,17.3018,17.2192,17.2366,18500.0
2006-06-06 14:30:00,39.63,39.7,39.49,39.56,16900.0,17.2323,17.2627,17.1714,17.2018,16900.0
2006-06-06 15:00:00,39.54,39.64,39.48,39.52,17200.0,17.1931,17.2366,17.167,17.1844,17200.0
2006-06-06 15:30:00,39.55,39.85,39.51,39.73,26500.0,17.1975,17.3279,17.1801,17.2757,26500.0
2006-06-07 09:30:00,39.83,39.85,39.7,39.82,22400.0,17.3192,17.3279,17.2627,17.3149,22400.0
2006-06-07 10:00:00,39.83,39.89,39.8,39.81,25000.0,17.3192,17.3453,17.3062,17.3105,25000.0
2006-06-07 10:30:00,39.81,39.95,39.79,39.95,15900.0,17.3105,17.3714,17.3018,17.3714,15900.0
2006-06-07 11:00:00,39.96,39.96,39.82,39.82,10100.0,17.3757,17.3757,17.3149,17.3149,10100.0
2006-06-07 11:30:00,39.82,39.98,39.8,39.98,10100.0,17.3149,17.3844,17.3062,17.3844,10100.0
2006-06-07 12:00:00,39.99,39.99,39.91,39.91,5700.0,17.3888,17.3888,17.354,17.354,5700.0
2006-06-07 12:30:00,39.92,39.92,39.84,39.87,5800.0,17.3584,17.3584,17.3236,17.3366,5800.0
2006-06-07 13:00:00,39.88,39.95,39.87,39.93,15200.0,17.341,17.3714,17.3366,17.3627,15200.0
2006-06-07 13:30:00,39.94,39.95,39.85,39.93,31400.0,17.3671,17.3714,17.3279,17.3627,31400.0
2006-06-07 14:00:00,39.9,39.91,39.79,39.9,21800.0,17.3497,17.354,17.3018,17.3497,21800.0
2006-06-07 14:30:00,39.89,39.89,39.76,39.77,33400.0,17.3453,17.3453,17.2888,17.2931,33400.0
2006-06-07 15:00:00,39.77,39.85,39.7,39.73,32700.0,17.2931,17.3279,17.2627,17.2757,32700.0
2006-06-07 15:30:00,39.72,39.85,39.71,39.8,75300.0,17.2714,17.3279,17.267,17.3062,75300.0
2006-06-08 09:30:00,39.97,39.99,39.71,39.87,43100.0,17.3801,17.3888,17.267,17.3366,43100.0
2006-06-08 10:00:00,39.85,40.01,39.79,39.96,38600.0,17.3279,17.3975,17.3018,17.3757,38600.0
2006-06-08 10:30:00,39.9,40.16,39.89,40.14,35700.0,17.3497,17.4627,17.3453,17.454,35700.0
2006-06-08 11:00:00,40.17,40.44,40.07,40.17,34500.0,17.4671,17.5845,17.4236,17.4671,34500.0
2006-06-08 11:30:00,40.15,40.28,40.02,40.28,41100.0,17.4584,17.5149,17.4018,17.5149,41100.0
2006-06-08 12:00:00,40.26,40.26,39.88,39.98,26200.0,17.5062,17.5062,17.341,17.3844,26200.0
2006-06-08 12:30:00,39.98,40.04,39.92,39.94,11800.0,17.3844,17.4105,17.3584,17.3671,11800.0
2006-06-08 13:00:00,39.94,39.97,39.81,39.95,22800.0,17.3671,17.3801,17.3105,17.3714,22800.0
2006-06-08 13:30:00,39.97,40.14,39.92,40.1,17300.0,17.3801,17.454,17.3584,17.4366,17300.0
2006-06-08 14:00:00,40.1,40.1,39.93,40.0,22200.0,17.4366,17.4366,17.3627,17.3931,22200.0
2006-06-08 14:30:00,40.0,40.08,39.94,39.97,25000.0,17.3931,17.4279,17.3671,17.3801,25000.0
2006-06-08 15:00:00,39.97,40.21,39.97,40.03,26400.0,17.3801,17.4845,17.3801,17.4062,26400.0
2006-06-08 15:30:00,40.03,40.18,40.03,40.16,36900.0,17.4062,17.4714,17.4062,17.4627,36900.0
2006-06-09 09:30:00,40.15,40.29,39.99,40.28,21000.0,17.4584,17.5192,17.3888,17.5149,21000.0
2006-06-09 10:00:00,40.29,40.29,40.08,40.21,11200.0,17.5192,17.5192,17.4279,17.4845,11200.0
2006-06-09 10:30:00,40.21,40.29,40.15,40.2,16300.0,17.4845,17.5192,17.4584,17.4801,16300.0
2006-06-09 11:00:00,40.17,40.26,40.17,40.23,10100.0,17.4671,17.5062,17.4671,17.4932,10100.0
2006-06-09 11:30:00,40.23,40.25,40.07,40.14,15000.0,17.4932,17.5018,17.4236,17.454,15000.0
2006-06-09 12:00:00,40.14,40.28,40.14,40.24,10100.0,17.454,17.5149,17.454,17.4975,10100.0
2006-06-09 12:30:00,40.25,40.27,40.11,40.12,13000.0,17.5018,17.5105,17.441,17.4453,13000.0
2006-06-09 13:00:00,40.13,40.15,40.07,40.13,13700.0,17.4497,17.4584,17.4236,17.4497,13700.0
2006-06-09 13:30:00,40.13,40.15,40.09,40.14,12000.0,17.4497,17.4584,17.4323,17.454,12000.0
2006-06-09 14:00:00,40.14,40.28,40.11,40.25,20900.0,17.454,17.5149,17.441,17.5018,20900.0
2006-06-09 14:30:00,40.25,40.29,40.2,40.2,13700.0,17.5018,17.5192,17.4801,17.4801,13700.0
2006-06-09 15:00:00,40.19,40.22,40.12,40.19,23500.0,17.4758,17.4888,17.4453,17.4758,23500.0
2006-06-09 15:30:00,40.19,40.25,40.12,40.13,56800.0,17.4758,17.5018,17.4453,17.4497,56800.0
2006-06-12 09:30:00,40.22,40.22,40.07,40.2,21100.0,17.4888,17.4888,17.4236,17.4801,21100.0
2006-06-12 10:00:00,40.19,40.4,40.17,40.4,25000.0,17.4758,17.5671,17.4671,17.5671,25000.0
2006-06-12 10:30:00,40.4,40.45,40.35,40.35,13800.0,17.5671,17.5888,17.5453,17.5453,13800.0
2006-06-12 11:00:00,40.35,40.45,40.31,40.37,17000.0,17.5453,17.5888,17.5279,17.554,17000.0
2006-06-12 11:30:00,40.39,40.46,40.36,40.46,24400.0,17.5627,17.5932,17.5497,17.5932,24400.0
2006-06-12 12:00:00,40.46,40.5,40.36,40.42,13500.0,17.5932,17.6106,17.5497,17.5758,13500.0
2006-06-12 12:30:00,40.42,40.47,40.4,40.45,14800.0,17.5758,17.5975,17.5671,17.5888,14800.0
2006-06-12 13:00:00,40.45,40.46,40.38,40.41,10000.0,17.5888,17.5932,17.5584,17.5714,10000.0
2006-06-12 13:30:00,40.4,40.47,40.38,40.42,13900.0,17.5671,17.5975,17.5584,17.5758,13900.0
2006-06-12 14:00:00,40.39,40.42,40.29,40.36,14600.0,17.5627,17.5758,17.5192,17.5497,14600.0
2006-06-12 14:30:00,40.36,40.4,40.26,40.29,18100.0,17.5497,17.5671,17.5062,17.5192,18100.0
2006-06-12 15:00:00,40.26,40.29,40.11,40.14,24300.0,17.5062,17.5192,17.441,17.454,24300.0
2006-06-12 15:30:00,40.13,40.34,40.07,40.28,65800.0,17.4497,17.541,17.4236,17.5149,65800.0
2006-06-13 09:30:00,40.37,40.53,40.22,40.43,55100.0,17.554,17.6236,17.4888,17.5801,55100.0
2006-06-13 10:00:00,40.43,40.49,40.3,40.47,41400.0,17.5801,17.6062,17.5236,17.5975,41400.0
2006-06-13 10:30:00,40.46,40.51,40.37,40.45,33500.0,17.5932,17.6149,17.554,17.5888,33500.0
2006-06-13 11:00:00,40.44,40.52,40.36,40.47,29300.0,17.5845,17.6193,17.5497,17.5975,29300.0
2006-06-13 11:30:00,40.48,40.52,40.37,40.47,31100.0,17.6019,17.6193,17.554,17.5975,31100.0
2006-06-13 12:00:00,40.48,40.48,40.25,40.28,33100.0,17.6019,17.6019,17.5018,17.5149,33100.0
2006-06-13 12:30:00,40.25,40.3,40.24,40.25,18700.0,17.5018,17.5236,17.4975,17.5018,18700.0
2006-06-13 13:00:00,40.23,40.23,40.07,40.08,20800.0,17.4932,17.4932,17.4236,17.4279,20800.0
2006-06-13 13:30:00,40.1,40.23,40.06,40.23,41000.0,17.4366,17.4932,17.4192,17.4932,41000.0
2006-06-13 14:00:00,40.2,40.21,40.06,40.1,43900.0,17.4801,17.4845,17.4192,17.4366,43900.0
2006-06-13 14:30:00,40.1,40.12,39.89,39.92,36200.0,17.4366,17.4453,17.3453,17.3584,36200.0
2006-06-13 15:00:00,39.91,39.96,39.6,39.95,65500.0,17.354,17.3757,17.2192,17.3714,65500.0
2006-06-13 15:30:00,39.88,39.95,39.69,39.75,62200.0,17.341,17.3714,17.2583,17.2844,62200.0
2006-06-14 09:30:00,39.63,39.71,39.42,39.63,31700.0,17.2323,17.267,17.1409,17.2323,31700.0
2006-06-14 10:00:00,39.63,39.63,39.3,39.32,17500.0,17.2323,17.2323,17.0888,17.0975,17500.0
2006-06-14 10:30:00,39.35,39.59,39.35,39.53,30600.0,17.1105,17.2149,17.1105,17.1888,30600.0
2006-06-14 11:00:00,39.53,39.53,39.36,39.36,16900.0,17.1888,17.1888,17.1149,17.1149,16900.0
2006-06-14 11:30:00,39.36,39.39,39.23,39.23,18400.0,17.1149,17.1279,17.0583,17.0583,18400.0
2006-06-14 12:00:00,39.25,39.42,39.23,39.4,13200.0,17.067,17.1409,17.0583,17.1322,13200.0
2006-06-14 12:30:00,39.4,39.4,39.3,39.36,6700.0,17.1322,17.1322,17.0888,17.1149,6700.0
2006-06-14 13:00:00,39.35,39.35,39.2,39.3,8600.0,17.1105,17.1105,17.0453,17.0888,8600.0
2006-06-14 13:30:00,39.28,39.43,39.21,39.43,11800.0,17.0801,17.1453,17.0496,17.1453,11800.0
2006-06-14 14:00:00,39.43,39.51,39.26,39.33,20100.0,17.1453,17.1801,17.0714,17.1018,20100.0
2006-06-14 14:30:00,39.33,39.37,39.17,39.32,18400.0,17.1018,17.1192,17.0322,17.0975,18400.0
2006-06-14 15:00:00,39.28,39.36,39.25,39.3,14700.0,17.0801,17.1149,17.067,17.0888,14700.0
2006-06-14 15:30:00,39.29,39.5,39.29,39.42,29000.0,17.0844,17.1757,17.0844,17.1409,29000.0
2006-06-15 09:30:00,39.45,39.61,39.38,39.54,30900.0,17.154,17.2236,17.1235,17.1931,30900.0
2006-06-15 10:00:00,39.56,39.57,39.35,39.42,13900.0,17.2018,17.2062,17.1105,17.1409,13900.0
2006-06-15 10:30:00,39.42,39.46,39.34,39.36,14300.0,17.1409,17.1583,17.1062,17.1149,14300.0
2006-06-15 11:00:00,39.36,39.4,39.29,39.29,14400.0,17.1149,17.1322,17.0844,17.0844,14400.0
2006-06-15 11:30:00,39.29,39.3,39.25,39.28,19200.0,17.0844,17.0888,17.067,17.0801,19200.0
2006-06-15 12:00:00,39.28,39.28,39.21,39.24,20400.0,17.0801,17.0801,17.0496,17.0627,20400.0
2006-06-15 12:30:00,39.24,39.32,39.23,39.29,30100.0,17.0627,17.0975,17.0583,17.0844,30100.0
2006-06-15 13:00:00,39.29,39.33,39.26,39.29,23000.0,17.0844,17.1018,17.0714,17.0844,23000.0
2006-06-15 13:30:00,39.29,39.34,39.24,39.31,36500.0,17.0844,17.1062,17.0627,17.0931,36500.0
2006-06-15 14:00:00,39.32,39.37,39.22,39.27,77800.0,17.0975,17.1192,17.054,17.0757,77800.0
2006-06-15 14:30:00,39.27,39.45,39.26,39.35,57500.0,17.0757,17.154,17.0714,17.1105,57500.0
2006-06-15 15:00:00,39.35,39.44,39.28,39.41,64500.0,17.1105,17.1496,17.0801,17.1366,64500.0
2006-06-15 15:30:00,39.41,39.63,39.37,39.55,53100.0,17.1366,17.2323,17.1192,17.1975,53100.0
2006-06-16 09:30:00,39.45,39.8,39.45,39.74,105400.0,17.154,17.3062,17.154,17.2801,105400.0
2006-06-16 10:00:00,39.74,39.76,39.55,39.55,21000.0,17.2801,17.2888,17.1975,17.1975,21000.0
2006-06-16 10:30:00,39.58,39.68,39.55,39.64,20400.0,17.2105,17.254,17.1975,17.2366,20400.0
2006-06-16 11:00:00,39.65,39.74,39.58,39.64,24000.0,17.241,17.2801,17.2105,17.2366,24000.0
2006-06-16 11:30:00,39.61,39.75,39.58,39.63,57900.0,17.2236,17.2844,17.2105,17.2323,57900.0
2006-06-16 12:00:00,39.63,39.72,39.56,39.59,84900.0,17.2323,17.2714,17.2018,17.2149,84900.0
2006-06-16 12:30:00,39.57,39.65,39.51,39.63,17300.0,17.2062,17.241,17.1801,17.2323,17300.0
2006-06-16 13:00:00,39.63,39.68,39.56,39.65,18300.0,17.2323,17.254,17.2018,17.241,18300.0
2006-06-16 13:30:00,39.63,39.64,39.55,39.64,16600.0,17.2323,17.2366,17.1975,17.2366,16600.0
2006-06-16 14:00:00,39.63,39.76,39.59,39.65,15200.0,17.2323,17.2888,17.2149,17.241,15200.0
2006-06-16 14:30:00,39.67,39.7,39.62,39.7,15900.0,17.2496,17.2627,17.2279,17.2627,15900.0
2006-06-16 15:00:00,39.7,39.83,39.7,39.77,30400.0,17.2627,17.3192,17.2627,17.2931,30400.0
2006-06-16 15:30:00,39.76,39.86,39.69,39.74,39800.0,17.2888,17.3323,17.2583,17.2801,39800.0
2006-06-19 09:30:00,39.87,39.87,39.23,39.28,36400.0,17.3366,17.3366,17.0583,17.0801,36400.0
2006-06-19 10:00:00,39.28,39.47,39.25,39.45,21100.0,17.0801,17.1627,17.067,17.154,21100.0
2006-06-19 10:30:00,39.49,39.63,39.49,39.58,14700.0,17.1714,17.2323,17.1714,17.2105,14700.0
2006-06-19 11:00:00,39.54,39.57,39.33,39.38,10800.0,17.1931,17.2062,17.1018,17.1235,10800.0
2006-06-19 11:30:00,39.38,39.58,39.35,39.38,19600.0,17.1235,17.2105,17.1105,17.1235,19600.0
2006-06-19 12:00:00,39.38,39.45,39.33,39.37,10300.0,17.1235,17.154,17.1018,17.1192,10300.0
2006-06-19 12:30:00,39.35,39.37,39.32,39.34,7300.0,17.1105,17.1192,17.0975,17.1062,7300.0
2006-06-19 13:00:00,39.34,39.34,39.2,39.22,16100.0,17.1062,17.1062,17.0453,17.054,16100.0
2006-06-19 13:30:00,39.22,39.24,39.08,39.14,19500.0,17.054,17.0627,16.9931,17.0192,19500.0
2006-06-19 14:00:00,39.16,39.2,39.09,39.15,13700.0,17.0279,17.0453,16.9974,17.0235,13700.0
2006-06-19 14:30:00,39.14,39.19,39.08,39.1,18300.0,17.0192,17.0409,16.9931,17.0018,18300.0
2006-06-19 15:00:00,39.09,39.26,39.07,39.25,28300.0,16.9974,17.0714,16.9888,17.067,28300.0
2006-06-19 15:30:00,39.24,39.31,39.12,39.17,48100.0,17.0627,17.0931,17.0105,17.0322,48100.0
2006-06-20 09:30:00,39.15,39.4,39.1,39.11,44000.0,17.0235,17.1322,17.0018,17.0061,44000.0
2006-06-20 10:00:00,39.11,39.26,39.07,39.21,15500.0,17.0061,17.0714,16.9888,17.0496,15500.0
2006-06-20 10:30:00,39.19,39.28,39.19,39.24,10200.0,17.0409,17.0801,17.0409,17.0627,10200.0
2006-06-20 11:00:00,39.24,39.4,39.23,39.4,24000.0,17.0627,17.1322,17.0583,17.1322,24000.0
2006-06-20 11:30:00,39.4,39.44,39.31,39.35,12900.0,17.1322,17.1496,17.0931,17.1105,12900.0
2006-06-20 12:00:00,39.35,39.38,39.3,39.36,7100.0,17.1105,17.1235,17.0888,17.1149,7100.0
2006-06-20 12:30:00,39.34,39.35,39.29,39.3,5300.0,17.1062,17.1105,17.0844,17.0888,5300.0
2006-06-20 13:00:00,39.32,39.36,39.3,39.31,5500.0,17.0975,17.1149,17.0888,17.0931,5500.0
2006-06-20 13:30:00,39.31,39.31,39.19,39.24,19800.0,17.0931,17.0931,17.0409,17.0627,19800.0
2006-06-20 14:00:00,39.24,39.28,39.12,39.18,19100.0,17.0627,17.0801,17.0105,17.0366,19100.0
2006-06-20 14:30:00,39.18,39.4,39.14,39.39,18500.0,17.0366,17.1322,17.0192,17.1279,18500.0
2006-06-20 15:00:00,39.39,39.41,39.28,39.34,18800.0,17.1279,17.1366,17.0801,17.1062,18800.0
2006-06-20 15:30:00,39.33,39.36,39.21,39.29,28000.0,17.1018,17.1149,17.0496,17.0844,28000.0
2006-06-21 09:30:00,39.18,39.37,39.14,39.23,27400.0,17.0366,17.1192,17.0192,17.0583,27400.0
2006-06-21 10:00:00,39.2,39.2,39.03,39.14,21900.0,17.0453,17.0453,16.9714,17.0192,21900.0
2006-06-21 10:30:00,39.14,39.22,38.99,38.99,37100.0,17.0192,17.054,16.954,16.954,37100.0
2006-06-21 11:00:00,38.98,39.3,38.96,39.3,25500.0,16.9496,17.0888,16.9409,17.0888,25500.0
2006-06-21 11:30:00,39.29,39.39,39.21,39.23,15200.0,17.0844,17.1279,17.0496,17.0583,15200.0
2006-06-21 12:00:00,39.23,39.34,39.2,39.26,16800.0,17.0583,17.1062,17.0453,17.0714,16800.0
2006-06-21 12:30:00,39.28,39.31,39.25,39.28,11600.0,17.0801,17.0931,17.067,17.0801,11600.0
2006-06-21 13:00:00,39.28,39.3,39.21,39.23,10600.0,17.0801,17.0888,17.0496,17.0583,10600.0
2006-06-21 13:30:00,39.23,39.27,39.18,39.23,17600.0,17.0583,17.0757,17.0366,17.0583,17600.0
2006-06-21 14:00:00,39.23,39.27,39.19,39.19,39000.0,17.0583,17.0757,17.0409,17.0409,39000.0
2006-06-21 14:30:00,39.2,39.26,39.12,39.17,25600.0,17.0453,17.0714,17.0105,17.0322,25600.0
2006-06-21 15:00:00,39.17,39.17,39.04,39.08,33900.0,17.0322,17.0322,16.9757,16.9931,33900.0
2006-06-21 15:30:00,39.09,39.2,39.07,39.07,40900.0,16.9974,17.0453,16.9888,16.9888,40900.0
2006-06-22 09:30:00,39.16,39.16,38.94,39.01,38400.0,17.0279,17.0279,16.9322,16.9627,38400.0
2006-06-22 10:00:00,39.0,39.0,38.75,38.77,40400.0,16.9583,16.9583,16.8496,16.8583,40400.0
2006-06-22 10:30:00,38.78,38.89,38.75,38.84,30200.0,16.8627,16.9105,16.8496,16.8887,30200.0
2006-06-22 11:00:00,38.83,38.86,38.77,38.77,10200.0,16.8844,16.8974,16.8583,16.8583,10200.0
2006-06-22 11:30:00,38.77,38.85,38.73,38.81,18600.0,16.8583,16.8931,16.8409,16.8757,18600.0
2006-06-22 12:00:00,38.82,38.88,38.75,38.78,11100.0,16.88,16.9061,16.8496,16.8627,11100.0
2006-06-22 12:30:00,38.75,38.78,38.65,38.75,15500.0,16.8496,16.8627,16.8061,16.8496,15500.0
2006-06-22 13:00:00,38.74,38.85,38.73,38.81,11400.0,16.8453,16.8931,16.8409,16.8757,11400.0
2006-06-22 13:30:00,38.81,38.83,38.74,38.82,26200.0,16.8757,16.8844,16.8453,16.88,26200.0
2006-06-22 14:00:00,38.81,38.9,38.77,38.88,19500.0,16.8757,16.9148,16.8583,16.9061,19500.0
2006-06-22 14:30:00,38.89,39.05,38.88,38.98,21000.0,16.9105,16.9801,16.9061,16.9496,21000.0
2006-06-22 15:00:00,38.99,39.11,38.97,39.01,30000.0,16.954,17.0061,16.9453,16.9627,30000.0
2006-06-22 15:30:00,39.03,39.15,38.96,39.13,46600.0,16.9714,17.0235,16.9409,17.0148,46600.0
2006-06-23 09:30:00,39.13,39.18,39.04,39.14,24000.0,17.0148,17.0366,16.9757,17.0192,24000.0
2006-06-23 10:00:00,39.1,39.22,39.0,39.18,22000.0,17.0018,17.054,16.9583,17.0366,22000.0
2006-06-23 10:30:00,39.18,39.2,39.0,39.16,10900.0,17.0366,17.0453,16.9583,17.0279,10900.0
2006-06-23 11:00:00,39.16,39.18,39.01,39.1,12000.0,17.0279,17.0366,16.9627,17.0018,12000.0
2006-06-23 11:30:00,39.11,39.18,39.02,39.11,5200.0,17.0061,17.0366,16.967,17.0061,5200.0
2006-06-23 12:00:00,39.13,39.44,39.13,39.43,16700.0,17.0148,17.1496,17.0148,17.1453,16700.0
2006-06-23 12:30:00,39.43,39.47,39.25,39.26,9800.0,17.1453,17.1627,17.067,17.0714,9800.0
2006-06-23 13:00:00,39.25,39.33,39.25,39.32,9900.0,17.067,17.1018,17.067,17.0975,9900.0
2006-06-23 13:30:00,39.31,39.46,39.31,39.39,26600.0,17.0931,17.1583,17.0931,17.1279,26600.0
2006-06-23 14:00:00,39.38,39.38,39.32,39.32,14600.0,17.1235,17.1235,17.0975,17.0975,14600.0
2006-06-23 14:30:00,39.34,39.34,39.19,39.2,29500.0,17.1062,17.1062,17.0409,17.0453,29500.0
2006-06-23 15:00:00,39.17,39.21,39.05,39.13,17500.0,17.0322,17.0496,16.9801,17.0148,17500.0
2006-06-23 15:30:00,39.13,39.19,39.06,39.11,30400.0,17.0148,17.0409,16.9844,17.0061,30400.0
2006-06-26 09:30:00,39.03,39.49,39.03,39.38,26800.0,16.9714,17.1714,16.9714,17.1235,26800.0
2006-06-26 10:00:00,39.38,39.5,39.35,39.42,19500.0,17.1235,17.1757,17.1105,17.1409,19500.0
2006-06-26 10:30:00,39.43,39.43,39.26,39.34,9800.0,17.1453,17.1453,17.0714,17.1062,9800.0
2006-06-26 11:00:00,39.34,39.37,39.29,39.32,12000.0,17.1062,17.1192,17.0844,17.0975,12000.0
2006-06-26 11:30:00,39.31,39.32,39.18,39.25,20200.0,17.0931,17.0975,17.0366,17.067,20200.0
2006-06-26 12:00:00,39.27,39.31,39.22,39.28,8700.0,17.0757,17.0931,17.054,17.0801,8700.0
2006-06-26 12:30:00,39.28,39.4,39.27,39.37,9800.0,17.0801,17.1322,17.0757,17.1192,9800.0
2006-06-26 13:00:00,39.37,39.43,39.32,39.33,14000.0,17.1192,17.1453,17.0975,17.1018,14000.0
2006-06-26 13:30:00,39.33,39.33,39.29,39.3,6500.0,17.1018,17.1018,17.0844,17.0888,6500.0
2006-06-26 14:00:00,39.3,39.3,39.21,39.24,14200.0,17.0888,17.0888,17.0496,17.0627,14200.0
2006-06-26 14:30:00,39.23,39.29,39.21,39.24,19400.0,17.0583,17.0844,17.0496,17.0627,19400.0
2006-06-26 15:00:00,39.24,39.27,39.23,39.25,8600.0,17.0627,17.0757,17.0583,17.067,8600.0
2006-06-26 15:30:00,39.25,39.36,39.24,39.35,24600.0,17.067,17.1149,17.0627,17.1105,24600.0
2006-06-27 09:30:00,39.35,39.58,39.35,39.52,39500.0,17.1105,17.2105,17.1105,17.1844,39500.0
2006-06-27 10:00:00,39.53,39.72,39.5,39.72,32200.0,17.1888,17.2714,17.1757,17.2714,32200.0
2006-06-27 10:30:00,39.72,39.8,39.57,39.57,33100.0,17.2714,17.3062,17.2062,17.2062,33100.0
2006-06-27 11:00:00,39.58,39.58,39.45,39.54,17300.0,17.2105,17.2105,17.154,17.1931,17300.0
2006-06-27 11:30:00,39.53,39.69,39.53,39.67,13600.0,17.1888,17.2583,17.1888,17.2496,13600.0
2006-06-27 12:00:00,39.69,39.69,39.56,39.6,11300.0,17.2583,17.2583,17.2018,17.2192,11300.0
2006-06-27 12:30:00,39.6,39.6,39.29,39.3,30300.0,17.2192,17.2192,17.0844,17.0888,30300.0
2006-06-27 13:00:00,39.29,39.35,39.28,39.35,34100.0,17.0844,17.1105,17.0801,17.1105,34100.0
2006-06-27 13:30:00,39.35,39.4,39.33,39.39,19800.0,17.1105,17.1322,17.1018,17.1279,19800.0
2006-06-27 14:00:00,39.4,39.41,39.33,39.35,18700.0,17.1322,17.1366,17.1018,17.1105,18700.0
2006-06-27 14:30:00,39.34,39.35,39.23,39.3,25700.0,17.1062,17.1105,17.0583,17.0888,25700.0
2006-06-27 15:00:00,39.29,39.36,39.25,39.27,28300.0,17.0844,17.1149,17.067,17.0757,28300.0
2006-06-27 15:30:00,39.29,39.35,39.18,39.27,31000.0,17.0844,17.1105,17.0366,17.0757,31000.0
2006-06-28 09:30:00,39.3,39.47,39.25,39.37,40200.0,17.0888,17.1627,17.067,17.1192,40200.0
2006-06-28 10:00:00,39.37,39.43,39.29,39.32,37100.0,17.1192,17.1453,17.0844,17.0975,37100.0
2006-06-28 10:30:00,39.33,39.42,39.31,39.41,33600.0,17.1018,17.1409,17.0931,17.1366,33600.0
2006-06-28 11:00:00,39.41,39.45,39.26,39.33,27600.0,17.1366,17.154,17.0714,17.1018,27600.0
2006-06-28 11:30:00,39.35,39.41,39.35,39.41,11100.0,17.1105,17.1366,17.1105,17.1366,11100.0
2006-06-28 12:00:00,39.4,39.45,39.36,39.37,26000.0,17.1322,17.154,17.1149,17.1192,26000.0
2006-06-28 12:30:00,39.35,39.39,39.33,39.36,6100.0,17.1105,17.1279,17.1018,17.1149,6100.0
2006-06-28 13:00:00,39.35,39.35,39.29,39.29,8300.0,17.1105,17.1105,17.0844,17.0844,8300.0
2006-06-28 13:30:00,39.31,39.35,39.28,39.34,10800.0,17.0931,17.1105,17.0801,17.1062,10800.0
2006-06-28 14:00:00,39.34,39.51,39.33,39.51,49400.0,17.1062,17.1801,17.1018,17.1801,49400.0
2006-06-28 14:30:00,39.5,39.58,39.49,39.53,21700.0,17.1757,17.2105,17.1714,17.1888,21700.0
2006-06-28 15:00:00,39.53,39.62,39.49,39.61,32000.0,17.1888,17.2279,17.1714,17.2236,32000.0
2006-06-28 15:30:00,39.62,39.62,39.49,39.55,46200.0,17.2279,17.2279,17.1714,17.1975,46200.0
2006-06-29 09:30:00,39.5,39.72,39.46,39.64,31900.0,17.1757,17.2714,17.1583,17.2366,31900.0
2006-06-29 10:00:00,39.64,39.65,39.55,39.57,20000.0,17.2366,17.241,17.1975,17.2062,20000.0
2006-06-29 10:30:00,39.57,39.65,39.53,39.62,19000.0,17.2062,17.241,17.1888,17.2279,19000.0
2006-06-29 11:00:00,39.61,39.68,39.55,39.61,26200.0,17.2236,17.254,17.1975,17.2236,26200.0
2006-06-29 11:30:00,39.61,39.61,39.5,39.52,74100.0,17.2236,17.2236,17.1757,17.1844,74100.0
2006-06-29 12:00:00,39.51,39.69,39.5,39.66,24900.0,17.1801,17.2583,17.1757,17.2453,24900.0
2006-06-29 12:30:00,39.65,39.66,39.61,39.65,17700.0,17.241,17.2453,17.2236,17.241,17700.0
2006-06-29 13:00:00,39.62,39.73,39.61,39.72,18600.0,17.2279,17.2757,17.2236,17.2714,18600.0
2006-06-29 13:30:00,39.72,39.73,39.67,39.69,15200.0,17.2714,17.2757,17.2496,17.2583,15200.0
2006-06-29 14:00:00,39.7,39.9,39.6,39.79,37700.0,17.2627,17.3497,17.2192,17.3018,37700.0
2006-06-29 14:30:00,39.8,39.96,39.77,39.81,41400.0,17.3062,17.3757,17.2931,17.3105,41400.0
2006-06-29 15:00:00,39.8,39.84,39.74,39.8,33900.0,17.3062,17.3236,17.2801,17.3062,33900.0
2006-06-29 15:30:00,39.81,40.0,39.74,39.96,66200.0,17.3105,17.3931,17.2801,17.3757,66200.0
2006-06-30 09:30:00,39.96,40.04,39.89,39.94,25500.0,17.3757,17.4105,17.3453,17.3671,25500.0
2006-06-30 10:00:00,39.93,39.93,39.82,39.9,15300.0,17.3627,17.3627,17.3149,17.3497,15300.0
2006-06-30 10:30:00,39.91,39.92,39.81,39.91,25100.0,17.354,17.3584,17.3105,17.354,25100.0
2006-06-30 11:00:00,39.89,39.9,39.81,39.9,26000.0,17.3453,17.3497,17.3105,17.3497,26000.0
2006-06-30 11:30:00,39.9,39.92,39.84,39.91,30000.0,17.3497,17.3584,17.3236,17.354,30000.0
2006-06-30 12:00:00,39.89,39.91,39.83,39.91,26700.0,17.3453,17.354,17.3192,17.354,26700.0
2006-06-30 12:30:00,39.87,39.93,39.84,39.89,28100.0,17.3366,17.3627,17.3236,17.3453,28100.0
2006-06-30 13:00:00,39.89,39.93,39.86,39.89,15100.0,17.3453,17.3627,17.3323,17.3453,15100.0
2006-06-30 13:30:00,39.9,39.96,39.88,39.91,18500.0,17.3497,17.3757,17.341,17.354,18500.0
2006-06-30 14:00:00,39.93,39.98,39.89,39.9,26000.0,17.3627,17.3844,17.3453,17.3497,26000.0
2006-06-30 14:30:00,39.9,40.04,39.87,40.0,44800.0,17.3497,17.4105,17.3366,17.3931,44800.0
2006-06-30 15:00:00,40.0,40.01,39.93,39.96,44300.0,17.3931,17.3975,17.3627,17.3757,44300.0
2006-06-30 15:30:00,39.94,39.97,39.89,39.9,69000.0,17.3671,17.3801,17.3453,17.3497,69000.0
2006-07-03 09:30:00,40.16,40.16,39.9,39.9,37500.0,17.4627,17.4627,17.3497,17.3497,37500.0
2006-07-03 10:00:00,39.9,40.08,39.9,40.07,18100.0,17.3497,17.4279,17.3497,17.4236,18100.0
2006-07-03 10:30:00,40.07,40.28,40.07,40.27,28400.0,17.4236,17.5149,17.4236,17.5105,28400.0
2006-07-03 11:00:00,40.27,40.35,40.25,40.34,20800.0,17.5105,17.5453,17.5018,17.541,20800.0
2006-07-03 11:30:00,40.34,40.47,40.32,40.46,26300.0,17.541,17.5975,17.5323,17.5932,26300.0
2006-07-03 12:00:00,40.44,40.5,40.33,40.34,34400.0,17.5845,17.6106,17.5366,17.541,34400.0
2006-07-03 12:30:00,40.33,40.35,40.25,40.35,46300.0,17.5366,17.5453,17.5018,17.5453,46300.0
2006-07-03 13:00:00,40.34,40.35,40.34,40.35,1200.0,17.541,17.5453,17.541,17.5453,1200.0
2006-07-03 13:30:00,40.35,40.35,40.35,40.35,0.0,17.5453,17.5453,17.5453,17.5453,0.0
2006-07-03 14:00:00,40.35,40.35,40.35,40.35,0.0,17.5453,17.5453,17.5453,17.5453,0.0
2006-07-03 14:30:00,40.35,40.35,40.35,40.35,0.0,17.5453,17.5453,17.5453,17.5453,0.0
2006-07-03 15:00:00,40.35,40.35,40.35,40.35,0.0,17.5453,17.5453,17.5453,17.5453,0.0
2006-07-03 15:30:00,40.35,40.35,40.35,40.35,0.0,17.5453,17.5453,17.5453,17.5453,0.0
2006-07-05 09:30:00,40.35,40.51,40.32,40.49,28700.0,17.5453,17.6149,17.5323,17.6062,28700.0
2006-07-05 10:00:00,40.48,40.49,40.35,40.39,18300.0,17.6019,17.6062,17.5453,17.5627,18300.0
2006-07-05 10:30:00,40.36,40.39,40.22,40.22,42100.0,17.5497,17.5627,17.4888,17.4888,42100.0
2006-07-05 11:00:00,40.23,40.38,40.23,40.33,29100.0,17.4932,17.5584,17.4932,17.5366,29100.0
2006-07-05 11:30:00,40.32,40.34,40.21,40.31,26100.0,17.5323,17.541,17.4845,17.5279,26100.0
2006-07-05 12:00:00,40.29,40.4,40.27,40.39,37400.0,17.5192,17.5671,17.5105,17.5627,37400.0
2006-07-05 12:30:00,40.4,40.43,40.34,40.39,28200.0,17.5671,17.5801,17.541,17.5627,28200.0
2006-07-05 13:00:00,40.41,40.42,40.35,40.41,25900.0,17.5714,17.5758,17.5453,17.5714,25900.0
2006-07-05 13:30:00,40.41,40.45,40.35,40.37,19300.0,17.5714,17.5888,17.5453,17.554,19300.0
2006-07-05 14:00:00,40.37,40.4,40.3,40.31,40200.0,17.554,17.5671,17.5236,17.5279,40200.0
2006-07-05 14:30:00,40.32,40.45,40.3,40.36,31900.0,17.5323,17.5888,17.5236,17.5497,31900.0
2006-07-05 15:00:00,40.35,40.42,40.32,40.4,37700.0,17.5453,17.5758,17.5323,17.5671,37700.0
2006-07-05 15:30:00,40.41,40.46,40.39,40.45,43900.0,17.5714,17.5932,17.5627,17.5888,43900.0
2006-07-06 09:30:00,40.46,40.48,40.35,40.41,34900.0,17.5932,17.6019,17.5453,17.5714,34900.0
2006-07-06 10:00:00,40.38,40.5,40.37,40.48,18400.0,17.5584,17.6106,17.554,17.6019,18400.0
2006-07-06 10:30:00,40.48,40.5,40.41,40.45,17200.0,17.6019,17.6106,17.5714,17.5888,17200.0
2006-07-06 11:00:00,40.43,40.48,40.38,40.48,23000.0,17.5801,17.6019,17.5584,17.6019,23000.0
2006-07-06 11:30:00,40.45,40.49,40.4,40.41,12900.0,17.5888,17.6062,17.5671,17.5714,12900.0
2006-07-06 12:00:00,40.43,40.45,40.35,40.42,29800.0,17.5801,17.5888,17.5453,17.5758,29800.0
2006-07-06 12:30:00,40.42,40.5,40.4,40.47,30400.0,17.5758,17.6106,17.5671,17.5975,30400.0
2006-07-06 13:00:00,40.47,40.5,40.39,40.42,46300.0,17.5975,17.6106,17.5627,17.5758,46300.0
2006-07-06 13:30:00,40.42,40.44,40.35,40.35,35600.0,17.5758,17.5845,17.5453,17.5453,35600.0
2006-07-06 14:00:00,40.38,40.42,40.36,40.37,55300.0,17.5584,17.5758,17.5497,17.554,55300.0
2006-07-06 14:30:00,40.36,40.38,40.3,40.34,55600.0,17.5497,17.5584,17.5236,17.541,55600.0
2006-07-06 15:00:00,40.34,40.46,40.31,40.43,60100.0,17.541,17.5932,17.5279,17.5801,60100.0
2006-07-06 15:30:00,40.43,40.51,40.41,40.51,74500.0,17.5801,17.6149,17.5714,17.6149,74500.0
2006-07-07 09:30:00,40.54,40.7,40.53,40.69,47500.0,17.6279,17.6975,17.6236,17.6932,47500.0
2006-07-07 10:00:00,40.69,40.88,40.67,40.82,68900.0,17.6932,17.7758,17.6845,17.7497,68900.0
2006-07-07 10:30:00,40.82,40.85,40.75,40.83,35500.0,17.7497,17.7627,17.7193,17.7541,35500.0
2006-07-07 11:00:00,40.84,40.9,40.81,40.86,28100.0,17.7584,17.7845,17.7454,17.7671,28100.0
2006-07-07 11:30:00,40.85,40.97,40.81,40.94,22500.0,17.7627,17.8149,17.7454,17.8019,22500.0
2006-07-07 12:00:00,40.93,41.03,40.91,40.99,14600.0,17.7975,17.841,17.7888,17.8236,14600.0
2006-07-07 12:30:00,41.0,41.06,40.98,40.99,21800.0,17.828,17.8541,17.8193,17.8236,21800.0
2006-07-07 13:00:00,40.99,41.02,40.94,40.97,26700.0,17.8236,17.8367,17.8019,17.8149,26700.0
2006-07-07 13:30:00,40.97,41.01,40.95,40.98,15000.0,17.8149,17.8323,17.8062,17.8193,15000.0
2006-07-07 14:00:00,40.97,41.05,40.97,41.02,29000.0,17.8149,17.8497,17.8149,17.8367,29000.0
2006-07-07 14:30:00,41.02,41.02,40.8,40.83,47200.0,17.8367,17.8367,17.741,17.7541,47200.0
2006-07-07 15:00:00,40.84,40.92,40.8,40.9,44500.0,17.7584,17.7932,17.741,17.7845,44500.0
2006-07-07 15:30:00,40.89,41.0,40.89,41.0,90600.0,17.7801,17.828,17.7801,17.828,90600.0
2006-07-10 09:30:00,41.01,41.16,40.92,41.15,29500.0,17.8323,17.8975,17.7932,17.8932,29500.0
2006-07-10 10:00:00,41.17,41.29,41.11,41.24,29200.0,17.9019,17.9541,17.8758,17.9323,29200.0
2006-07-10 10:30:00,41.24,41.25,41.03,41.1,21000.0,17.9323,17.9367,17.841,17.8715,21000.0
2006-07-10 11:00:00,41.09,41.12,41.04,41.11,20200.0,17.8671,17.8802,17.8454,17.8758,20200.0
2006-07-10 11:30:00,41.12,41.15,41.1,41.15,12400.0,17.8802,17.8932,17.8715,17.8932,12400.0
2006-07-10 12:00:00,41.12,41.15,41.09,41.1,20400.0,17.8802,17.8932,17.8671,17.8715,20400.0
2006-07-10 12:30:00,41.1,41.18,41.06,41.08,18400.0,17.8715,17.9062,17.8541,17.8628,18400.0
2006-07-10 13:00:00,41.06,41.08,41.03,41.07,16800.0,17.8541,17.8628,17.841,17.8584,16800.0
2006-07-10 13:30:00,41.07,41.14,41.04,41.1,16400.0,17.8584,17.8888,17.8454,17.8715,16400.0
2006-07-10 14:00:00,41.1,41.15,41.07,41.12,24100.0,17.8715,17.8932,17.8584,17.8802,24100.0
2006-07-10 14:30:00,41.1,41.12,41.08,41.11,38100.0,17.8715,17.8802,17.8628,17.8758,38100.0
2006-07-10 15:00:00,41.1,41.17,41.09,41.13,29400.0,17.8715,17.9019,17.8671,17.8845,29400.0
2006-07-10 15:30:00,41.12,41.18,41.1,41.15,29200.0,17.8802,17.9062,17.8715,17.8932,29200.0
2006-07-11 09:30:00,41.15,41.34,41.1,41.22,30000.0,17.8932,17.9758,17.8715,17.9236,30000.0
2006-07-11 10:00:00,41.22,41.31,41.14,41.2,23600.0,17.9236,17.9628,17.8888,17.9149,23600.0
2006-07-11 10:30:00,41.17,41.21,41.1,41.17,14900.0,17.9019,17.9193,17.8715,17.9019,14900.0
2006-07-11 11:00:00,41.17,41.26,41.15,41.26,23100.0,17.9019,17.941,17.8932,17.941,23100.0
2006-07-11 11:30:00,41.26,41.27,41.21,41.25,23300.0,17.941,17.9454,17.9193,17.9367,23300.0
2006-07-11 12:00:00,41.24,41.31,41.19,41.31,36100.0,17.9323,17.9628,17.9106,17.9628,36100.0
2006-07-11 12:30:00,41.31,41.33,41.3,41.33,32900.0,17.9628,17.9715,17.9584,17.9715,32900.0
2006-07-11 13:00:00,41.31,41.36,41.3,41.36,36200.0,17.9628,17.9845,17.9584,17.9845,36200.0
2006-07-11 13:30:00,41.36,41.4,41.34,41.37,23900.0,17.9845,18.0019,17.9758,17.9889,23900.0
2006-07-11 14:00:00,41.38,41.56,41.38,41.56,35300.0,17.9932,18.0715,17.9932,18.0715,35300.0
2006-07-11 14:30:00,41.56,41.56,41.47,41.48,26200.0,18.0715,18.0715,18.0323,18.0367,26200.0
2006-07-11 15:00:00,41.5,41.62,41.46,41.58,41300.0,18.0454,18.0976,18.028,18.0802,41300.0
2006-07-11 15:30:00,41.57,41.63,41.56,41.61,57400.0,18.0758,18.1019,18.0715,18.0932,57400.0
2006-07-12 09:30:00,41.6,41.67,41.52,41.57,19300.0,18.0889,18.1193,18.0541,18.0758,19300.0
2006-07-12 10:00:00,41.55,41.57,41.41,41.49,15600.0,18.0671,18.0758,18.0063,18.041,15600.0
2006-07-12 10:30:00,41.5,41.54,41.42,41.52,15300.0,18.0454,18.0628,18.0106,18.0541,15300.0
2006-07-12 11:00:00,41.52,41.57,41.5,41.54,10100.0,18.0541,18.0758,18.0454,18.0628,10100.0
2006-07-12 11:30:00,41.54,41.57,41.5,41.52,11100.0,18.0628,18.0758,18.0454,18.0541,11100.0
2006-07-12 12:00:00,41.52,41.55,41.39,41.42,32400.0,18.0541,18.0671,17.9976,18.0106,32400.0
2006-07-12 12:30:00,41.43,41.52,41.43,41.5,9000.0,18.0149,18.0541,18.0149,18.0454,9000.0
2006-07-12 13:00:00,41.48,41.54,41.37,41.48,17400.0,18.0367,18.0628,17.9889,18.0367,17400.0
2006-07-12 13:30:00,41.49,41.52,41.4,41.5,16400.0,18.041,18.0541,18.0019,18.0454,16400.0
2006-07-12 14:00:00,41.5,41.53,41.43,41.5,13200.0,18.0454,18.0584,18.0149,18.0454,13200.0
2006-07-12 14:30:00,41.51,41.52,41.32,41.37,19300.0,18.0497,18.0541,17.9671,17.9889,19300.0
2006-07-12 15:00:00,41.35,41.45,41.3,41.41,25000.0,17.9802,18.0236,17.9584,18.0063,25000.0
2006-07-12 15:30:00,41.4,41.44,41.3,41.37,35100.0,18.0019,18.0193,17.9584,17.9889,35100.0
2006-07-13 09:30:00,41.3,41.63,41.3,41.33,62900.0,17.9584,18.1019,17.9584,17.9715,62900.0
2006-07-13 10:00:00,41.34,41.43,41.22,41.3,83300.0,17.9758,18.0149,17.9236,17.9584,83300.0
2006-07-13 10:30:00,41.3,41.43,41.27,41.28,26800.0,17.9584,18.0149,17.9454,17.9497,26800.0
2006-07-13 11:00:00,41.28,41.47,41.26,41.4,59400.0,17.9497,18.0323,17.941,18.0019,59400.0
2006-07-13 11:30:00,41.39,41.47,41.3,41.38,49600.0,17.9976,18.0323,17.9584,17.9932,49600.0
2006-07-13 12:00:00,41.4,41.42,41.32,41.39,30800.0,18.0019,18.0106,17.9671,17.9976,30800.0
2006-07-13 12:30:00,41.37,41.44,41.33,41.37,29300.0,17.9889,18.0193,17.9715,17.9889,29300.0
2006-07-13 13:00:00,41.37,41.45,41.29,41.32,27200.0,17.9889,18.0236,17.9541,17.9671,27200.0
2006-07-13 13:30:00,41.31,41.36,41.18,41.18,47300.0,17.9628,17.9845,17.9062,17.9062,47300.0
2006-07-13 14:00:00,41.22,41.27,41.13,41.14,19700.0,17.9236,17.9454,17.8845,17.8888,19700.0
2006-07-13 14:30:00,41.15,41.17,41.09,41.14,37600.0,17.8932,17.9019,17.8671,17.8888,37600.0
2006-07-13 15:00:00,41.11,41.16,41.05,41.16,54900.0,17.8758,17.8975,17.8497,17.8975,54900.0
2006-07-13 15:30:00,41.16,41.3,41.15,41.3,124000.0,17.8975,17.9584,17.8932,17.9584,124000.0
2006-07-14 09:30:00,41.32,41.36,41.15,41.26,38800.0,17.9671,17.9845,17.8932,17.941,38800.0
2006-07-14 10:00:00,41.19,41.26,41.12,41.14,49300.0,17.9106,17.941,17.8802,17.8888,49300.0
2006-07-14 10:30:00,41.14,41.18,41.05,41.07,36600.0,17.8888,17.9062,17.8497,17.8584,36600.0
2006-07-14 11:00:00,41.05,41.06,40.8,40.8,80800.0,17.8497,17.8541,17.741,17.741,80800.0
2006-07-14 11:30:00,40.78,40.85,40.63,40.83,36000.0,17.7323,17.7627,17.6671,17.7541,36000.0
2006-07-14 12:00:00,40.82,40.89,40.78,40.78,52800.0,17.7497,17.7801,17.7323,17.7323,52800.0
2006-07-14 12:30:00,40.78,41.04,40.77,40.98,42200.0,17.7323,17.8454,17.728,17.8193,42200.0
2006-07-14 13:00:00,40.99,40.99,40.8,40.92,27800.0,17.8236,17.8236,17.741,17.7932,27800.0
2006-07-14 13:30:00,40.95,40.95,40.76,40.8,41400.0,17.8062,17.8062,17.7236,17.741,41400.0
2006-07-14 14:00:00,40.78,40.94,40.75,40.77,37800.0,17.7323,17.8019,17.7193,17.728,37800.0
2006-07-14 14:30:00,40.77,40.79,40.64,40.68,46800.0,17.728,17.7367,17.6714,17.6888,46800.0
2006-07-14 15:00:00,40.69,40.79,40.62,40.64,65300.0,17.6932,17.7367,17.6627,17.6714,65300.0
2006-07-14 15:30:00,40.63,40.75,40.58,40.75,81500.0,17.6671,17.7193,17.6453,17.7193,81500.0
2006-07-17 09:30:00,40.74,40.87,40.69,40.85,46800.0,17.7149,17.7714,17.6932,17.7627,46800.0
2006-07-17 10:00:00,40.85,41.0,40.81,40.9,36900.0,17.7627,17.828,17.7454,17.7845,36900.0
2006-07-17 10:30:00,40.91,41.0,40.84,41.0,31600.0,17.7888,17.828,17.7584,17.828,31600.0
2006-07-17 11:00:00,41.0,41.05,40.9,40.96,25700.0,17.828,17.8497,17.7845,17.8106,25700.0
2006-07-17 11:30:00,40.97,41.01,40.85,40.93,20800.0,17.8149,17.8323,17.7627,17.7975,20800.0
2006-07-17 12:00:00,40.94,41.01,40.89,41.0,12300.0,17.8019,17.8323,17.7801,17.828,12300.0
2006-07-17 12:30:00,40.98,41.03,40.93,40.95,15400.0,17.8193,17.841,17.7975,17.8062,15400.0
2006-07-17 13:00:00,40.99,41.12,40.93,41.1,16500.0,17.8236,17.8802,17.7975,17.8715,16500.0
2006-07-17 13:30:00,41.08,41.13,41.03,41.11,16400.0,17.8628,17.8845,17.841,17.8758,16400.0
2006-07-17 14:00:00,41.12,41.16,41.09,41.14,14900.0,17.8802,17.8975,17.8671,17.8888,14900.0
2006-07-17 14:30:00,41.15,41.17,41.07,41.11,24100.0,17.8932,17.9019,17.8584,17.8758,24100.0
2006-07-17 15:00:00,41.1,41.1,41.0,41.07,37300.0,17.8715,17.8715,17.828,17.8584,37300.0
2006-07-17 15:30:00,41.04,41.1,41.0,41.02,43900.0,17.8454,17.8715,17.828,17.8367,43900.0
2006-07-18 09:30:00,40.95,41.09,40.95,41.03,34500.0,17.8062,17.8671,17.8062,17.841,34500.0
2006-07-18 10:00:00,41.03,41.05,40.95,41.03,17500.0,17.841,17.8497,17.8062,17.841,17500.0
2006-07-18 10:30:00,41.02,41.09,40.93,40.96,15500.0,17.8367,17.8671,17.7975,17.8106,15500.0
2006-07-18 11:00:00,40.96,40.96,40.83,40.94,19700.0,17.8106,17.8106,17.7541,17.8019,19700.0
2006-07-18 11:30:00,40.95,41.0,40.86,40.86,9000.0,17.8062,17.828,17.7671,17.7671,9000.0
2006-07-18 12:00:00,40.9,40.94,40.85,40.94,59600.0,17.7845,17.8019,17.7627,17.8019,59600.0
2006-07-18 12:30:00,40.93,40.96,40.86,40.94,42100.0,17.7975,17.8106,17.7671,17.8019,42100.0
2006-07-18 13:00:00,40.93,40.93,40.79,40.88,20200.0,17.7975,17.7975,17.7367,17.7758,20200.0
2006-07-18 13:30:00,40.88,40.95,40.79,40.9,26500.0,17.7758,17.8062,17.7367,17.7845,26500.0
2006-07-18 14:00:00,40.92,41.07,40.91,41.05,24400.0,17.7932,17.8584,17.7888,17.8497,24400.0
2006-07-18 14:30:00,41.03,41.14,41.0,41.11,34600.0,17.841,17.8888,17.828,17.8758,34600.0
2006-07-18 15:00:00,41.12,41.12,40.86,40.95,54000.0,17.8802,17.8802,17.7671,17.8062,54000.0
2006-07-18 15:30:00,40.95,41.0,40.9,40.97,79600.0,17.8062,17.828,17.7845,17.8149,79600.0
2006-07-19 09:30:00,40.99,41.1,40.98,41.04,65100.0,17.8236,17.8715,17.8193,17.8454,65100.0
2006-07-19 10:00:00,41.04,41.28,41.04,41.2,136900.0,17.8454,17.9497,17.8454,17.9149,136900.0
2006-07-19 10:30:00,41.2,41.4,41.13,41.27,40300.0,17.9149,18.0019,17.8845,17.9454,40300.0
2006-07-19 11:00:00,41.27,41.38,41.25,41.35,19600.0,17.9454,17.9932,17.9367,17.9802,19600.0
2006-07-19 11:30:00,41.37,41.4,41.23,41.23,12700.0,17.9889,18.0019,17.928,17.928,12700.0
2006-07-19 12:00:00,41.2,41.34,41.18,41.34,6700.0,17.9149,17.9758,17.9062,17.9758,6700.0
2006-07-19 12:30:00,41.33,41.39,41.31,41.37,6300.0,17.9715,17.9976,17.9628,17.9889,6300.0
2006-07-19 13:00:00,41.4,41.42,41.31,41.32,26400.0,18.0019,18.0106,17.9628,17.9671,26400.0
2006-07-19 13:30:00,41.31,41.34,41.23,41.24,15700.0,17.9628,17.9758,17.928,17.9323,15700.0
2006-07-19 14:00:00,41.24,41.38,41.23,41.33,21700.0,17.9323,17.9932,17.928,17.9715,21700.0
2006-07-19 14:30:00,41.33,41.37,41.25,41.29,22000.0,17.9715,17.9889,17.9367,17.9541,22000.0
2006-07-19 15:00:00,41.27,41.28,41.12,41.25,28400.0,17.9454,17.9497,17.8802,17.9367,28400.0
2006-07-19 15:30:00,41.25,41.34,41.19,41.33,50600.0,17.9367,17.9758,17.9106,17.9715,50600.0
2006-07-20 09:30:00,41.33,41.45,41.28,41.43,22200.0,17.9715,18.0236,17.9497,18.0149,22200.0
2006-07-20 10:00:00,41.43,41.69,41.37,41.68,30900.0,18.0149,18.128,17.9889,18.1237,30900.0
2006-07-20 10:30:00,41.68,41.73,41.54,41.71,17700.0,18.1237,18.1454,18.0628,18.1367,17700.0
2006-07-20 11:00:00,41.71,41.75,41.6,41.7,21500.0,18.1367,18.1541,18.0889,18.1324,21500.0
2006-07-20 11:30:00,41.69,41.7,41.55,41.58,21500.0,18.128,18.1324,18.0671,18.0802,21500.0
2006-07-20 12:00:00,41.57,41.72,41.5,41.69,37900.0,18.0758,18.141,18.0454,18.128,37900.0
2006-07-20 12:30:00,41.66,41.74,41.6,41.64,34700.0,18.115,18.1497,18.0889,18.1063,34700.0
2006-07-20 13:00:00,41.65,41.85,41.65,41.85,44000.0,18.1106,18.1976,18.1106,18.1976,44000.0
2006-07-20 13:30:00,41.84,41.88,41.65,41.7,47700.0,18.1932,18.2106,18.1106,18.1324,47700.0
2006-07-20 14:00:00,41.7,41.89,41.66,41.72,45000.0,18.1324,18.215,18.115,18.141,45000.0
2006-07-20 14:30:00,41.7,41.9,41.7,41.79,17900.0,18.1324,18.2193,18.1324,18.1715,17900.0
2006-07-20 15:00:00,41.78,41.86,41.72,41.73,32400.0,18.1671,18.2019,18.141,18.1454,32400.0
2006-07-20 15:30:00,41.73,41.74,41.58,41.59,55100.0,18.1454,18.1497,18.0802,18.0845,55100.0
2006-07-21 09:30:00,42.5,42.56,42.2,42.5,440200.0,18.4802,18.5063,18.3498,18.4802,440200.0
2006-07-21 10:00:00,42.49,42.85,42.41,42.56,170100.0,18.4759,18.6324,18.4411,18.5063,170100.0
2006-07-21 10:30:00,42.56,42.77,42.43,42.67,98300.0,18.5063,18.5976,18.4498,18.5541,98300.0
2006-07-21 11:00:00,42.68,42.71,42.31,42.43,60300.0,18.5585,18.5715,18.3976,18.4498,60300.0
2006-07-21 11:30:00,42.44,42.63,42.39,42.59,32600.0,18.4541,18.5367,18.4324,18.5193,32600.0
2006-07-21 12:00:00,42.59,42.61,42.48,42.51,36100.0,18.5193,18.528,18.4715,18.4846,36100.0
2006-07-21 12:30:00,42.53,42.54,42.42,42.5,32900.0,18.4933,18.4976,18.4454,18.4802,32900.0
2006-07-21 13:00:00,42.51,42.54,42.43,42.47,49200.0,18.4846,18.4976,18.4498,18.4672,49200.0
2006-07-21 13:30:00,42.45,42.47,41.87,42.03,177300.0,18.4585,18.4672,18.2063,18.2758,177300.0
2006-07-21 14:00:00,42.02,42.35,41.99,42.33,203000.0,18.2715,18.415,18.2585,18.4063,203000.0
2006-07-21 14:30:00,42.34,42.42,42.2,42.3,98000.0,18.4106,18.4454,18.3498,18.3932,98000.0
2006-07-21 15:00:00,42.31,42.34,42.17,42.27,129000.0,18.3976,18.4106,18.3367,18.3802,129000.0
2006-07-21 15:30:00,42.27,42.35,42.26,42.35,127200.0,18.3802,18.415,18.3759,18.415,127200.0
2006-07-24 09:30:00,42.6,42.69,42.45,42.65,129900.0,18.5237,18.5628,18.4585,18.5454,129900.0
2006-07-24 10:00:00,42.66,42.66,42.5,42.59,126000.0,18.5498,18.5498,18.4802,18.5193,126000.0
2006-07-24 10:30:00,42.59,42.69,42.53,42.69,74200.0,18.5193,18.5628,18.4933,18.5628,74200.0
2006-07-24 11:00:00,42.69,42.87,42.68,42.85,71500.0,18.5628,18.6411,18.5585,18.6324,71500.0
2006-07-24 11:30:00,42.84,42.94,42.82,42.86,152100.0,18.6281,18.6715,18.6194,18.6368,152100.0
2006-07-24 12:00:00,42.87,42.93,42.84,42.89,97500.0,18.6411,18.6672,18.6281,18.6498,97500.0
2006-07-24 12:30:00,42.88,42.91,42.76,42.85,53800.0,18.6454,18.6585,18.5933,18.6324,53800.0
2006-07-24 13:00:00,42.85,42.85,42.75,42.78,28800.0,18.6324,18.6324,18.5889,18.602,28800.0
2006-07-24 13:30:00,42.78,42.8,42.73,42.73,64400.0,18.602,18.6107,18.5802,18.5802,64400.0
2006-07-24 14:00:00,42.74,42.8,42.73,42.75,41200.0,18.5846,18.6107,18.5802,18.5889,41200.0
2006-07-24 14:30:00,42.76,42.86,42.75,42.83,40200.0,18.5933,18.6368,18.5889,18.6237,40200.0
2006-07-24 15:00:00,42.83,42.91,42.81,42.89,51500.0,18.6237,18.6585,18.615,18.6498,51500.0
2006-07-24 15:30:00,42.89,42.97,42.86,42.97,118200.0,18.6498,18.6846,18.6368,18.6846,118200.0
2006-07-25 09:30:00,43.0,43.33,42.9,43.32,126600.0,18.6976,18.8411,18.6541,18.8368,126600.0
2006-07-25 10:00:00,43.32,43.49,43.31,43.4,194500.0,18.8368,18.9107,18.8324,18.8716,194500.0
2006-07-25 10:30:00,43.4,43.5,43.4,43.5,156700.0,18.8716,18.915,18.8716,18.915,156700.0
2006-07-25 11:00:00,43.5,43.58,43.5,43.57,89200.0,18.915,18.9498,18.915,18.9455,89200.0
2006-07-25 11:30:00,43.57,43.6,43.5,43.54,76900.0,18.9455,18.9585,18.915,18.9324,76900.0
2006-07-25 12:00:00,43.55,43.73,43.52,43.7,50300.0,18.9368,19.0151,18.9237,19.002,50300.0
2006-07-25 12:30:00,43.7,43.86,43.69,43.8,99400.0,19.002,19.0716,18.9977,19.0455,99400.0
2006-07-25 13:00:00,43.8,43.81,43.66,43.76,91000.0,19.0455,19.0498,18.9846,19.0281,91000.0
2006-07-25 13:30:00,43.75,43.78,43.7,43.73,48200.0,19.0237,19.0368,19.002,19.0151,48200.0
2006-07-25 14:00:00,43.73,43.78,43.52,43.77,82300.0,19.0151,19.0368,18.9237,19.0324,82300.0
2006-07-25 14:30:00,43.77,43.85,43.76,43.79,294900.0,19.0324,19.0672,19.0281,19.0411,294900.0
2006-07-25 15:00:00,43.79,43.94,43.69,43.87,141400.0,19.0411,19.1064,18.9977,19.0759,141400.0
2006-07-25 15:30:00,43.87,43.95,43.86,43.9,70900.0,19.0759,19.1107,19.0716,19.089,70900.0
2006-07-26 09:30:00,43.91,43.91,43.7,43.73,81700.0,19.0933,19.0933,19.002,19.0151,81700.0
2006-07-26 10:00:00,43.73,43.79,43.68,43.68,47300.0,19.0151,19.0411,18.9933,18.9933,47300.0
2006-07-26 10:30:00,43.68,43.72,43.6,43.71,79700.0,18.9933,19.0107,18.9585,19.0064,79700.0
2006-07-26 11:00:00,43.72,43.8,43.67,43.68,43200.0,19.0107,19.0455,18.989,18.9933,43200.0
2006-07-26 11:30:00,43.69,43.7,43.65,43.67,39800.0,18.9977,19.002,18.9803,18.989,39800.0
2006-07-26 12:00:00,43.67,43.76,43.66,43.68,35400.0,18.989,19.0281,18.9846,18.9933,35400.0
2006-07-26 12:30:00,43.68,43.68,43.63,43.64,30400.0,18.9933,18.9933,18.9716,18.9759,30400.0
2006-07-26 13:00:00,43.65,43.65,43.6,43.61,35900.0,18.9803,18.9803,18.9585,18.9629,35900.0
2006-07-26 13:30:00,43.61,43.7,43.6,43.66,47600.0,18.9629,19.002,18.9585,18.9846,47600.0
2006-07-26 14:00:00,43.65,43.74,43.5,43.63,108500.0,18.9803,19.0194,18.915,18.9716,108500.0
2006-07-26 14:30:00,43.64,43.7,43.51,43.6,109900.0,18.9759,19.002,18.9194,18.9585,109900.0
2006-07-26 15:00:00,43.6,43.61,43.52,43.6,40700.0,18.9585,18.9629,18.9237,18.9585,40700.0
2006-07-26 15:30:00,43.6,43.74,43.6,43.7,85300.0,18.9585,19.0194,18.9585,19.002,85300.0
2006-07-27 09:30:00,43.87,43.92,43.82,43.82,46200.0,19.0759,19.0977,19.0542,19.0542,46200.0
2006-07-27 10:00:00,43.82,43.98,43.79,43.93,54300.0,19.0542,19.1238,19.0411,19.102,54300.0
2006-07-27 10:30:00,43.94,43.99,43.85,43.97,77700.0,19.1064,19.1281,19.0672,19.1194,77700.0
2006-07-27 11:00:00,43.98,44.19,43.98,44.18,61300.0,19.1238,19.2151,19.1238,19.2107,61300.0
2006-07-27 11:30:00,44.18,44.2,44.04,44.07,66800.0,19.2107,19.2194,19.1498,19.1629,66800.0
2006-07-27 12:00:00,44.07,44.16,44.06,44.1,40200.0,19.1629,19.202,19.1585,19.1759,40200.0
2006-07-27 12:30:00,44.09,44.15,44.03,44.15,26300.0,19.1716,19.1977,19.1455,19.1977,26300.0
2006-07-27 13:00:00,44.15,44.17,44.14,44.16,33200.0,19.1977,19.2064,19.1933,19.202,33200.0
2006-07-27 13:30:00,44.18,44.18,44.1,44.15,47600.0,19.2107,19.2107,19.1759,19.1977,47600.0
2006-07-27 14:00:00,44.14,44.14,43.96,43.96,48800.0,19.1933,19.1933,19.1151,19.1151,48800.0
2006-07-27 14:30:00,43.95,43.96,43.79,43.84,67700.0,19.1107,19.1151,19.0411,19.0629,67700.0
2006-07-27 15:00:00,43.83,43.84,43.61,43.61,70400.0,19.0585,19.0629,18.9629,18.9629,70400.0
2006-07-27 15:30:00,43.61,43.62,43.48,43.5,197600.0,18.9629,18.9672,18.9063,18.915,197600.0
2006-07-28 09:30:00,43.0,43.25,42.99,43.16,112400.0,18.9136,19.0235,18.9092,18.984,112400.0
2006-07-28 10:00:00,43.16,43.22,42.64,43.0,121400.0,18.984,19.0104,18.7552,18.9136,121400.0
2006-07-28 10:30:00,43.0,43.25,42.99,43.24,22300.0,18.9136,19.0235,18.9092,19.0192,22300.0
2006-07-28 11:00:00,43.25,43.39,43.22,43.22,39800.0,19.0235,19.0851,19.0104,19.0104,39800.0
2006-07-28 11:30:00,43.22,43.23,43.11,43.14,43000.0,19.0104,19.0148,18.962,18.9752,43000.0
2006-07-28 12:00:00,43.15,43.22,43.12,43.17,18200.0,18.9796,19.0104,18.9664,18.9884,18200.0
2006-07-28 12:30:00,43.17,43.3,43.17,43.3,18900.0,18.9884,19.0455,18.9884,19.0455,18900.0
2006-07-28 13:00:00,43.3,43.35,43.24,43.31,23100.0,19.0455,19.0675,19.0192,19.0499,23100.0
2006-07-28 13:30:00,43.3,43.32,43.23,43.24,27100.0,19.0455,19.0543,19.0148,19.0192,27100.0
2006-07-28 14:00:00,43.26,43.32,43.25,43.27,22900.0,19.0279,19.0543,19.0235,19.0323,22900.0
2006-07-28 14:30:00,43.28,43.29,43.18,43.26,39900.0,19.0367,19.0411,18.9928,19.0279,39900.0
2006-07-28 15:00:00,43.25,43.26,43.21,43.21,38100.0,19.0235,19.0279,19.006,19.006,38100.0
2006-07-28 15:30:00,43.21,43.34,43.19,43.29,96800.0,19.006,19.0631,18.9972,19.0411,96800.0
2006-07-31 09:30:00,43.28,43.31,43.16,43.23,55900.0,19.0367,19.0499,18.984,19.0148,55900.0
2006-07-31 10:00:00,43.22,43.23,43.06,43.11,38300.0,19.0104,19.0148,18.94,18.962,38300.0
2006-07-31 10:30:00,43.09,43.12,43.01,43.07,30500.0,18.9532,18.9664,18.918,18.9444,30500.0
2006-07-31 11:00:00,43.07,43.08,42.92,42.92,26200.0,18.9444,18.9488,18.8784,18.8784,26200.0
2006-07-31 11:30:00,42.92,42.96,42.84,42.86,30300.0,18.8784,18.896,18.8432,18.852,30300.0
2006-07-31 12:00:00,42.85,42.9,42.81,42.88,26700.0,18.8476,18.8696,18.83,18.8608,26700.0
2006-07-31 12:30:00,42.87,42.92,42.83,42.85,23400.0,18.8564,18.8784,18.8388,18.8476,23400.0
2006-07-31 13:00:00,42.84,42.91,42.81,42.81,25300.0,18.8432,18.874,18.83,18.83,25300.0
2006-07-31 13:30:00,42.82,42.86,42.81,42.86,30000.0,18.8344,18.852,18.83,18.852,30000.0
2006-07-31 14:00:00,42.86,43.01,42.86,43.01,45100.0,18.852,18.918,18.852,18.918,45100.0
2006-07-31 14:30:00,43.01,43.04,42.95,43.02,51600.0,18.918,18.9312,18.8916,18.9224,51600.0
2006-07-31 15:00:00,43.02,43.12,42.99,43.05,40600.0,18.9224,18.9664,18.9092,18.9356,40600.0
2006-07-31 15:30:00,43.04,43.11,43.02,43.05,61900.0,18.9312,18.962,18.9224,18.9356,61900.0
2006-08-01 09:30:00,43.02,43.11,42.92,43.08,50100.0,18.9224,18.962,18.8784,18.9488,50100.0
2006-08-01 10:00:00,43.11,43.17,42.91,43.13,39800.0,18.962,18.9884,18.874,18.9708,39800.0
2006-08-01 10:30:00,43.13,43.24,43.12,43.21,34200.0,18.9708,19.0192,18.9664,19.006,34200.0
2006-08-01 11:00:00,43.21,43.43,43.19,43.42,46500.0,19.006,19.1027,18.9972,19.0983,46500.0
2006-08-01 11:30:00,43.41,43.45,43.26,43.27,30300.0,19.0939,19.1115,19.0279,19.0323,30300.0
2006-08-01 12:00:00,43.27,43.38,43.26,43.33,26400.0,19.0323,19.0807,19.0279,19.0587,26400.0
2006-08-01 12:30:00,43.35,43.43,43.32,43.43,19100.0,19.0675,19.1027,19.0543,19.1027,19100.0
2006-08-01 13:00:00,43.43,43.5,43.39,43.42,28600.0,19.1027,19.1335,19.0851,19.0983,28600.0
2006-08-01 13:30:00,43.42,43.59,43.39,43.59,71700.0,19.0983,19.1731,19.0851,19.1731,71700.0
2006-08-01 14:00:00,43.59,43.61,43.5,43.55,45100.0,19.1731,19.1819,19.1335,19.1555,45100.0
2006-08-01 14:30:00,43.55,43.57,43.48,43.53,40900.0,19.1555,19.1643,19.1247,19.1467,40900.0
2006-08-01 15:00:00,43.53,43.55,43.46,43.54,33000.0,19.1467,19.1555,19.1159,19.1511,33000.0
2006-08-01 15:30:00,43.53,43.56,43.47,43.51,74900.0,19.1467,19.1599,19.1203,19.1379,74900.0
2006-08-02 09:30:00,43.56,43.61,43.45,43.59,38200.0,19.1599,19.1819,19.1115,19.1731,38200.0
2006-08-02 10:00:00,43.58,43.58,43.35,43.43,35200.0,19.1687,19.1687,19.0675,19.1027,35200.0
2006-08-02 10:30:00,43.45,43.53,43.39,43.51,24300.0,19.1115,19.1467,19.0851,19.1379,24300.0
2006-08-02 11:00:00,43.52,43.61,43.46,43.54,27500.0,19.1423,19.1819,19.1159,19.1511,27500.0
2006-08-02 11:30:00,43.53,43.71,43.53,43.71,25000.0,19.1467,19.2259,19.1467,19.2259,25000.0
2006-08-02 12:00:00,43.71,43.72,43.64,43.64,28700.0,19.2259,19.2303,19.1951,19.1951,28700.0
2006-08-02 12:30:00,43.66,43.66,43.59,43.65,12100.0,19.2039,19.2039,19.1731,19.1995,12100.0
2006-08-02 13:00:00,43.65,43.69,43.64,43.68,18300.0,19.1995,19.2171,19.1951,19.2127,18300.0
2006-08-02 13:30:00,43.68,43.68,43.62,43.64,23700.0,19.2127,19.2127,19.1863,19.1951,23700.0
2006-08-02 14:00:00,43.64,43.68,43.55,43.57,24700.0,19.1951,19.2127,19.1555,19.1643,24700.0
2006-08-02 14:30:00,43.56,43.59,43.47,43.53,30400.0,19.1599,19.1731,19.1203,19.1467,30400.0
2006-08-02 15:00:00,43.54,43.54,43.41,43.43,31100.0,19.1511,19.1511,19.0939,19.1027,31100.0
2006-08-02 15:30:00,43.43,43.52,43.41,43.47,88100.0,19.1027,19.1423,19.0939,19.1203,88100.0
2006-08-03 09:30:00,43.45,43.6,43.37,43.4,47300.0,19.1115,19.1775,19.0763,19.0895,47300.0
2006-08-03 10:00:00,43.38,43.46,43.27,43.39,55200.0,19.0807,19.1159,19.0323,19.0851,55200.0
2006-08-03 10:30:00,43.41,43.56,43.39,43.54,43400.0,19.0939,19.1599,19.0851,19.1511,43400.0
2006-08-03 11:00:00,43.54,43.6,43.46,43.46,16800.0,19.1511,19.1775,19.1159,19.1159,16800.0
2006-08-03 11:30:00,43.46,43.47,43.41,43.45,22600.0,19.1159,19.1203,19.0939,19.1115,22600.0
2006-08-03 12:00:00,43.45,43.59,43.44,43.59,41700.0,19.1115,19.1731,19.1071,19.1731,41700.0
2006-08-03 12:30:00,43.59,43.6,43.5,43.51,9100.0,19.1731,19.1775,19.1335,19.1379,9100.0
2006-08-03 13:00:00,43.49,43.56,43.44,43.44,19600.0,19.1291,19.1599,19.1071,19.1071,19600.0
2006-08-03 13:30:00,43.44,43.44,43.36,43.44,41100.0,19.1071,19.1071,19.0719,19.1071,41100.0
2006-08-03 14:00:00,43.44,43.49,43.37,43.37,38200.0,19.1071,19.1291,19.0763,19.0763,38200.0
2006-08-03 14:30:00,43.41,43.45,43.38,43.42,26500.0,19.0939,19.1115,19.0807,19.0983,26500.0
2006-08-03 15:00:00,43.42,43.45,43.36,43.39,24900.0,19.0983,19.1115,19.0719,19.0851,24900.0
2006-08-03 15:30:00,43.37,43.41,43.36,43.39,54800.0,19.0763,19.0939,19.0719,19.0851,54800.0
2006-08-04 09:30:00,43.6,43.7,43.57,43.67,39000.0,19.1775,19.2215,19.1643,19.2083,39000.0
2006-08-04 10:00:00,43.66,43.69,43.61,43.63,34300.0,19.2039,19.2171,19.1819,19.1907,34300.0
2006-08-04 10:30:00,43.63,43.65,43.59,43.62,35200.0,19.1907,19.1995,19.1731,19.1863,35200.0
2006-08-04 11:00:00,43.61,43.67,43.55,43.66,22900.0,19.1819,19.2083,19.1555,19.2039,22900.0
2006-08-04 11:30:00,43.66,43.66,43.4,43.4,27500.0,19.2039,19.2039,19.0895,19.0895,27500.0
2006-08-04 12:00:00,43.4,43.45,43.32,43.45,62300.0,19.0895,19.1115,19.0543,19.1115,62300.0
2006-08-04 12:30:00,43.45,43.51,43.44,43.47,21700.0,19.1115,19.1379,19.1071,19.1203,21700.0
2006-08-04 13:00:00,43.48,43.51,43.35,43.39,30600.0,19.1247,19.1379,19.0675,19.0851,30600.0
2006-08-04 13:30:00,43.38,43.5,43.35,43.48,31700.0,19.0807,19.1335,19.0675,19.1247,31700.0
2006-08-04 14:00:00,43.48,43.57,43.47,43.5,40500.0,19.1247,19.1643,19.1203,19.1335,40500.0
2006-08-04 14:30:00,43.5,43.56,43.47,43.55,26700.0,19.1335,19.1599,19.1203,19.1555,26700.0
2006-08-04 15:00:00,43.56,43.64,43.5,43.62,34100.0,19.1599,19.1951,19.1335,19.1863,34100.0
2006-08-04 15:30:00,43.62,43.65,43.58,43.64,63800.0,19.1863,19.1995,19.1687,19.1951,63800.0
2006-08-07 09:30:00,43.64,43.85,43.64,43.79,49800.0,19.1951,19.2875,19.1951,19.2611,49800.0
2006-08-07 10:00:00,43.76,43.76,43.7,43.71,38700.0,19.2479,19.2479,19.2215,19.2259,38700.0
2006-08-07 10:30:00,43.71,43.74,43.68,43.69,39200.0,19.2259,19.2391,19.2127,19.2171,39200.0
2006-08-07 11:00:00,43.69,43.69,43.59,43.63,64800.0,19.2171,19.2171,19.1731,19.1907,64800.0
2006-08-07 11:30:00,43.64,43.73,43.62,43.65,65000.0,19.1951,19.2347,19.1863,19.1995,65000.0
2006-08-07 12:00:00,43.65,43.69,43.64,43.65,46200.0,19.1995,19.2171,19.1951,19.1995,46200.0
2006-08-07 12:30:00,43.65,43.67,43.56,43.56,42900.0,19.1995,19.2083,19.1599,19.1599,42900.0
2006-08-07 13:00:00,43.56,43.63,43.56,43.62,40500.0,19.1599,19.1907,19.1599,19.1863,40500.0
2006-08-07 13:30:00,43.61,43.62,43.56,43.57,36400.0,19.1819,19.1863,19.1599,19.1643,36400.0
2006-08-07 14:00:00,43.57,43.64,43.56,43.58,52600.0,19.1643,19.1951,19.1599,19.1687,52600.0
2006-08-07 14:30:00,43.58,43.59,43.5,43.52,66500.0,19.1687,19.1731,19.1335,19.1423,66500.0
2006-08-07 15:00:00,43.52,43.55,43.49,43.55,63700.0,19.1423,19.1555,19.1291,19.1555,63700.0
2006-08-07 15:30:00,43.55,43.58,43.53,43.58,94300.0,19.1555,19.1687,19.1467,19.1687,94300.0
2006-08-08 09:30:00,43.61,43.71,43.58,43.62,62000.0,19.1819,19.2259,19.1687,19.1863,62000.0
2006-08-08 10:00:00,43.62,43.64,43.55,43.55,62100.0,19.1863,19.1951,19.1555,19.1555,62100.0
2006-08-08 10:30:00,43.56,43.59,43.55,43.57,32400.0,19.1599,19.1731,19.1555,19.1643,32400.0
2006-08-08 11:00:00,43.56,43.58,43.55,43.57,30600.0,19.1599,19.1687,19.1555,19.1643,30600.0
2006-08-08 11:30:00,43.56,43.59,43.56,43.57,32500.0,19.1599,19.1731,19.1599,19.1643,32500.0
2006-08-08 12:00:00,43.58,43.63,43.57,43.62,81200.0,19.1687,19.1907,19.1643,19.1863,81200.0
2006-08-08 12:30:00,43.62,43.63,43.58,43.58,18600.0,19.1863,19.1907,19.1687,19.1687,18600.0
2006-08-08 13:00:00,43.59,43.59,43.56,43.58,14900.0,19.1731,19.1731,19.1599,19.1687,14900.0
2006-08-08 13:30:00,43.57,43.6,43.57,43.59,16300.0,19.1643,19.1775,19.1643,19.1731,16300.0
2006-08-08 14:00:00,43.58,43.67,43.31,43.43,63300.0,19.1687,19.2083,19.0499,19.1027,63300.0
2006-08-08 14:30:00,43.42,43.7,43.39,43.53,63500.0,19.0983,19.2215,19.0851,19.1467,63500.0
2006-08-08 15:00:00,43.51,43.54,43.43,43.53,119000.0,19.1379,19.1511,19.1027,19.1467,119000.0
2006-08-08 15:30:00,43.53,43.58,43.47,43.52,122600.0,19.1467,19.1687,19.1203,19.1423,122600.0
2006-08-09 09:30:00,43.6,43.79,43.55,43.69,59700.0,19.1775,19.2611,19.1555,19.2171,59700.0
2006-08-09 10:00:00,43.69,43.72,43.63,43.66,58100.0,19.2171,19.2303,19.1907,19.2039,58100.0
2006-08-09 10:30:00,43.67,43.7,43.63,43.66,53200.0,19.2083,19.2215,19.1907,19.2039,53200.0
2006-08-09 11:00:00,43.65,43.7,43.59,43.66,44200.0,19.1995,19.2215,19.1731,19.2039,44200.0
2006-08-09 11:30:00,43.64,43.75,43.63,43.68,47400.0,19.1951,19.2435,19.1907,19.2127,47400.0
2006-08-09 12:00:00,43.69,43.72,43.68,43.72,24800.0,19.2171,19.2303,19.2127,19.2303,24800.0
2006-08-09 12:30:00,43.72,43.74,43.7,43.73,25100.0,19.2303,19.2391,19.2215,19.2347,25100.0
2006-08-09 13:00:00,43.73,43.74,43.67,43.71,31300.0,19.2347,19.2391,19.2083,19.2259,31300.0
2006-08-09 13:30:00,43.7,43.73,43.62,43.72,32900.0,19.2215,19.2347,19.1863,19.2303,32900.0
2006-08-09 14:00:00,43.72,43.74,43.7,43.72,39900.0,19.2303,19.2391,19.2215,19.2303,39900.0
2006-08-09 14:30:00,43.73,43.74,43.65,43.67,38900.0,19.2347,19.2391,19.1995,19.2083,38900.0
2006-08-09 15:00:00,43.67,43.73,43.66,43.73,52700.0,19.2083,19.2347,19.2039,19.2347,52700.0
2006-08-09 15:30:00,43.72,43.72,43.67,43.72,104300.0,19.2303,19.2303,19.2083,19.2303,104300.0
2006-08-10 09:30:00,43.84,43.85,43.57,43.69,41900.0,19.2831,19.2875,19.1643,19.2171,41900.0
2006-08-10 10:00:00,43.69,43.9,43.61,43.86,67200.0,19.2171,19.3095,19.1819,19.2919,67200.0
2006-08-10 10:30:00,43.85,43.94,43.71,43.77,70200.0,19.2875,19.327,19.2259,19.2523,70200.0
2006-08-10 11:00:00,43.75,43.85,43.72,43.77,39800.0,19.2435,19.2875,19.2303,19.2523,39800.0
2006-08-10 11:30:00,43.77,43.81,43.72,43.76,27700.0,19.2523,19.2699,19.2303,19.2479,27700.0
2006-08-10 12:00:00,43.77,43.78,43.73,43.76,17900.0,19.2523,19.2567,19.2347,19.2479,17900.0
2006-08-10 12:30:00,43.76,43.79,43.74,43.78,21900.0,19.2479,19.2611,19.2391,19.2567,21900.0
2006-08-10 13:00:00,43.78,43.81,43.77,43.79,15900.0,19.2567,19.2699,19.2523,19.2611,15900.0
2006-08-10 13:30:00,43.81,43.92,43.78,43.9,33800.0,19.2699,19.3182,19.2567,19.3095,33800.0
2006-08-10 14:00:00,43.9,43.91,43.83,43.83,34300.0,19.3095,19.3139,19.2787,19.2787,34300.0
2006-08-10 14:30:00,43.83,43.84,43.77,43.81,41000.0,19.2787,19.2831,19.2523,19.2699,41000.0
2006-08-10 15:00:00,43.81,43.87,43.76,43.83,30500.0,19.2699,19.2963,19.2479,19.2787,30500.0
2006-08-10 15:30:00,43.83,43.9,43.83,43.85,74700.0,19.2787,19.3095,19.2787,19.2875,74700.0
2006-08-11 09:30:00,43.97,43.98,43.74,43.84,44400.0,19.3402,19.3446,19.2391,19.2831,44400.0
2006-08-11 10:00:00,43.85,43.95,43.84,43.95,80400.0,19.2875,19.3314,19.2831,19.3314,80400.0
2006-08-11 10:30:00,43.95,44.0,43.92,43.99,103200.0,19.3314,19.3534,19.3182,19.349,103200.0
2006-08-11 11:00:00,43.98,44.03,43.91,43.95,59300.0,19.3446,19.3666,19.3139,19.3314,59300.0
2006-08-11 11:30:00,43.93,43.98,43.91,43.94,29700.0,19.3226,19.3446,19.3139,19.327,29700.0
2006-08-11 12:00:00,43.92,43.92,43.78,43.79,35500.0,19.3182,19.3182,19.2567,19.2611,35500.0
2006-08-11 12:30:00,43.79,43.79,43.75,43.77,35500.0,19.2611,19.2611,19.2435,19.2523,35500.0
2006-08-11 13:00:00,43.77,43.77,43.69,43.7,118900.0,19.2523,19.2523,19.2171,19.2215,118900.0
2006-08-11 13:30:00,43.69,43.7,43.62,43.63,40200.0,19.2171,19.2215,19.1863,19.1907,40200.0
2006-08-11 14:00:00,43.63,43.69,43.6,43.62,71300.0,19.1907,19.2171,19.1775,19.1863,71300.0
2006-08-11 14:30:00,43.62,43.75,43.62,43.75,30300.0,19.1863,19.2435,19.1863,19.2435,30300.0
2006-08-11 15:00:00,43.75,43.75,43.68,43.68,32000.0,19.2435,19.2435,19.2127,19.2127,32000.0
2006-08-11 15:30:00,43.68,43.69,43.62,43.62,45700.0,19.2127,19.2171,19.1863,19.1863,45700.0
2006-08-14 09:30:00,43.95,43.95,43.72,43.74,48100.0,19.3314,19.3314,19.2303,19.2391,48100.0
2006-08-14 10:00:00,43.75,43.83,43.74,43.82,42400.0,19.2435,19.2787,19.2391,19.2743,42400.0
2006-08-14 10:30:00,43.82,43.9,43.82,43.9,20900.0,19.2743,19.3095,19.2743,19.3095,20900.0
2006-08-14 11:00:00,43.89,43.92,43.83,43.84,52800.0,19.3051,19.3182,19.2787,19.2831,52800.0
2006-08-14 11:30:00,43.84,43.89,43.82,43.87,25400.0,19.2831,19.3051,19.2743,19.2963,25400.0
2006-08-14 12:00:00,43.89,43.94,43.89,43.91,21300.0,19.3051,19.327,19.3051,19.3139,21300.0
2006-08-14 12:30:00,43.91,43.98,43.9,43.96,32800.0,19.3139,19.3446,19.3095,19.3358,32800.0
2006-08-14 13:00:00,43.96,44.0,43.96,44.0,16500.0,19.3358,19.3534,19.3358,19.3534,16500.0
2006-08-14 13:30:00,43.99,44.0,43.94,43.95,38700.0,19.349,19.3534,19.327,19.3314,38700.0
2006-08-14 14:00:00,43.95,43.99,43.92,43.95,40200.0,19.3314,19.349,19.3182,19.3314,40200.0
2006-08-14 14:30:00,43.94,43.95,43.9,43.91,48200.0,19.327,19.3314,19.3095,19.3139,48200.0
2006-08-14 15:00:00,43.91,43.92,43.89,43.91,33700.0,19.3139,19.3182,19.3051,19.3139,33700.0
2006-08-14 15:30:00,43.91,43.95,43.88,43.92,81000.0,19.3139,19.3314,19.3007,19.3182,81000.0
2006-08-15 09:30:00,44.01,44.08,43.82,43.92,66500.0,19.3578,19.3886,19.2743,19.3182,66500.0
2006-08-15 10:00:00,43.92,44.13,43.92,44.08,46100.0,19.3182,19.4106,19.3182,19.3886,46100.0
2006-08-15 10:30:00,44.05,44.13,43.99,44.09,85500.0,19.3754,19.4106,19.349,19.393,85500.0
2006-08-15 11:00:00,44.09,44.11,44.03,44.1,76800.0,19.393,19.4018,19.3666,19.3974,76800.0
2006-08-15 11:30:00,44.1,44.11,44.03,44.04,39700.0,19.3974,19.4018,19.3666,19.371,39700.0
2006-08-15 12:00:00,44.05,44.05,43.98,44.03,28300.0,19.3754,19.3754,19.3446,19.3666,28300.0
2006-08-15 12:30:00,44.03,44.04,44.0,44.04,21300.0,19.3666,19.371,19.3534,19.371,21300.0
2006-08-15 13:00:00,44.04,44.1,44.02,44.09,38900.0,19.371,19.3974,19.3622,19.393,38900.0
2006-08-15 13:30:00,44.09,44.1,44.0,44.04,26600.0,19.393,19.3974,19.3534,19.371,26600.0
2006-08-15 14:00:00,44.04,44.05,43.96,44.05,35300.0,19.371,19.3754,19.3358,19.3754,35300.0
2006-08-15 14:30:00,44.05,44.1,44.04,44.08,55700.0,19.3754,19.3974,19.371,19.3886,55700.0
2006-08-15 15:00:00,44.07,44.08,44.02,44.05,24500.0,19.3842,19.3886,19.3622,19.3754,24500.0
2006-08-15 15:30:00,44.05,44.17,44.03,44.1,42500.0,19.3754,19.4282,19.3666,19.3974,42500.0
2006-08-16 09:30:00,44.33,44.44,44.15,44.25,54500.0,19.4986,19.547,19.4194,19.4634,54500.0
2006-08-16 10:00:00,44.25,44.25,44.08,44.18,23500.0,19.4634,19.4634,19.3886,19.4326,23500.0
2006-08-16 10:30:00,44.17,44.17,44.08,44.11,38700.0,19.4282,19.4282,19.3886,19.4018,38700.0
2006-08-16 11:00:00,44.12,44.31,44.03,44.07,119100.0,19.4062,19.4898,19.3666,19.3842,119100.0
2006-08-16 11:30:00,44.08,44.11,44.03,44.05,24000.0,19.3886,19.4018,19.3666,19.3754,24000.0
2006-08-16 12:00:00,44.06,44.06,43.95,44.03,32600.0,19.3798,19.3798,19.3314,19.3666,32600.0
2006-08-16 12:30:00,44.01,44.03,43.97,43.99,9500.0,19.3578,19.3666,19.3402,19.349,9500.0
2006-08-16 13:00:00,43.98,43.99,43.92,43.97,15800.0,19.3446,19.349,19.3182,19.3402,15800.0
2006-08-16 13:30:00,43.97,43.99,43.91,43.94,29700.0,19.3402,19.349,19.3139,19.327,29700.0
2006-08-16 14:00:00,43.92,43.92,43.87,43.89,36100.0,19.3182,19.3182,19.2963,19.3051,36100.0
2006-08-16 14:30:00,43.89,43.9,43.84,43.84,24500.0,19.3051,19.3095,19.2831,19.2831,24500.0
2006-08-16 15:00:00,43.85,43.86,43.8,43.84,51400.0,19.2875,19.2919,19.2655,19.2831,51400.0
2006-08-16 15:30:00,43.83,43.85,43.8,43.82,38700.0,19.2787,19.2875,19.2655,19.2743,38700.0
2006-08-17 09:30:00,43.93,44.07,43.7,43.77,110800.0,19.3226,19.3842,19.2215,19.2523,110800.0
2006-08-17 10:00:00,43.77,44.24,43.77,44.09,179500.0,19.2523,19.459,19.2523,19.393,179500.0
2006-08-17 10:30:00,44.09,44.1,43.97,43.98,52500.0,19.393,19.3974,19.3402,19.3446,52500.0
2006-08-17 11:00:00,43.98,44.05,43.94,44.02,57300.0,19.3446,19.3754,19.327,19.3622,57300.0
2006-08-17 11:30:00,44.02,44.05,43.96,44.0,23600.0,19.3622,19.3754,19.3358,19.3534,23600.0
2006-08-17 12:00:00,43.99,44.05,43.98,44.01,19600.0,19.349,19.3754,19.3446,19.3578,19600.0
2006-08-17 12:30:00,44.01,44.01,43.97,43.98,16600.0,19.3578,19.3578,19.3402,19.3446,16600.0
2006-08-17 13:00:00,43.98,44.04,43.95,44.03,32100.0,19.3446,19.371,19.3314,19.3666,32100.0
2006-08-17 13:30:00,44.03,44.03,43.96,44.0,20100.0,19.3666,19.3666,19.3358,19.3534,20100.0
2006-08-17 14:00:00,43.99,44.0,43.95,43.98,45000.0,19.349,19.3534,19.3314,19.3446,45000.0
2006-08-17 14:30:00,43.98,44.0,43.97,43.98,32800.0,19.3446,19.3534,19.3402,19.3446,32800.0
2006-08-17 15:00:00,43.99,44.0,43.95,43.99,38400.0,19.349,19.3534,19.3314,19.349,38400.0
2006-08-17 15:30:00,43.99,44.07,43.98,44.05,70500.0,19.349,19.3842,19.3446,19.3754,70500.0
2006-08-18 09:30:00,44.5,44.5,44.29,44.47,267800.0,19.5734,19.5734,19.481,19.5602,267800.0
2006-08-18 10:00:00,44.47,44.63,44.44,44.49,218100.0,19.5602,19.6305,19.547,19.569,218100.0
2006-08-18 10:30:00,44.49,44.49,44.42,44.45,69500.0,19.569,19.569,19.5382,19.5514,69500.0
2006-08-18 11:00:00,44.46,44.5,44.46,44.49,61800.0,19.5558,19.5734,19.5558,19.569,61800.0
2006-08-18 11:30:00,44.49,44.72,44.46,44.69,68500.0,19.569,19.6701,19.5558,19.6569,68500.0
2006-08-18 12:00:00,44.7,44.75,44.69,44.75,82400.0,19.6613,19.6833,19.6569,19.6833,82400.0
2006-08-18 12:30:00,44.75,44.86,44.74,44.84,86800.0,19.6833,19.7317,19.6789,19.7229,86800.0
2006-08-18 13:00:00,44.85,44.86,44.84,44.85,30600.0,19.7273,19.7317,19.7229,19.7273,30600.0
2006-08-18 13:30:00,44.85,44.85,44.84,44.85,20800.0,19.7273,19.7273,19.7229,19.7273,20800.0
2006-08-18 14:00:00,44.84,44.85,44.77,44.81,40800.0,19.7229,19.7273,19.6921,19.7097,40800.0
2006-08-18 14:30:00,44.81,44.84,44.79,44.81,32000.0,19.7097,19.7229,19.7009,19.7097,32000.0
2006-08-18 15:00:00,44.81,44.81,44.77,44.79,41300.0,19.7097,19.7097,19.6921,19.7009,41300.0
2006-08-18 15:30:00,44.79,44.87,44.78,44.85,69600.0,19.7009,19.7361,19.6965,19.7273,69600.0
2006-08-21 09:30:00,45.0,45.2,44.89,45.2,153400.0,19.7933,19.8813,19.7449,19.8813,153400.0
2006-08-21 10:00:00,45.16,45.25,45.15,45.25,90100.0,19.8637,19.9033,19.8593,19.9033,90100.0
2006-08-21 10:30:00,45.25,45.33,45.24,45.31,49700.0,19.9033,19.9384,19.8989,19.9296,49700.0
2006-08-21 11:00:00,45.3,45.43,45.29,45.41,71100.0,19.9252,19.9824,19.9208,19.9736,71100.0
2006-08-21 11:30:00,45.41,45.52,45.41,45.48,72300.0,19.9736,20.022,19.9736,20.0044,72300.0
2006-08-21 12:00:00,45.5,45.65,45.5,45.65,74300.0,20.0132,20.0792,20.0132,20.0792,74300.0
2006-08-21 12:30:00,45.65,45.75,45.62,45.69,79400.0,20.0792,20.1232,20.066,20.0968,79400.0
2006-08-21 13:00:00,45.7,45.83,45.7,45.79,97400.0,20.1012,20.1584,20.1012,20.1408,97400.0
2006-08-21 13:30:00,45.79,45.85,45.74,45.78,61700.0,20.1408,20.1672,20.1188,20.1364,61700.0
2006-08-21 14:00:00,45.78,45.8,45.73,45.77,50600.0,20.1364,20.1452,20.1144,20.132,50600.0
2006-08-21 14:30:00,45.76,45.78,45.74,45.75,66700.0,20.1276,20.1364,20.1188,20.1232,66700.0
2006-08-21 15:00:00,45.75,45.75,45.64,45.65,75600.0,20.1232,20.1232,20.0748,20.0792,75600.0
2006-08-21 15:30:00,45.65,45.66,45.63,45.66,145200.0,20.0792,20.0836,20.0704,20.0836,145200.0
2006-08-22 09:30:00,45.66,45.75,45.55,45.58,107300.0,20.0836,20.1232,20.0352,20.0484,107300.0
2006-08-22 10:00:00,45.59,45.59,45.45,45.59,76500.0,20.0528,20.0528,19.9912,20.0528,76500.0
2006-08-22 10:30:00,45.58,45.68,45.58,45.66,44400.0,20.0484,20.0924,20.0484,20.0836,44400.0
2006-08-22 11:00:00,45.66,45.67,45.47,45.59,82300.0,20.0836,20.088,20.0,20.0528,82300.0
2006-08-22 11:30:00,45.59,45.62,45.57,45.61,37600.0,20.0528,20.066,20.044,20.0616,37600.0
2006-08-22 12:00:00,45.59,45.64,45.59,45.64,29200.0,20.0528,20.0748,20.0528,20.0748,29200.0
2006-08-22 12:30:00,45.64,45.65,45.51,45.61,63600.0,20.0748,20.0792,20.0176,20.0616,63600.0
2006-08-22 13:00:00,45.61,45.67,45.5,45.56,101200.0,20.0616,20.088,20.0132,20.0396,101200.0
2006-08-22 13:30:00,45.53,45.69,45.53,45.69,38100.0,20.0264,20.0968,20.0264,20.0968,38100.0
2006-08-22 14:00:00,45.68,45.69,45.62,45.63,16700.0,20.0924,20.0968,20.066,20.0704,16700.0
2006-08-22 14:30:00,45.63,45.63,45.59,45.62,117200.0,20.0704,20.0704,20.0528,20.066,117200.0
2006-08-22 15:00:00,45.62,45.65,45.59,45.61,74600.0,20.066,20.0792,20.0528,20.0616,74600.0
2006-08-22 15:30:00,45.62,45.65,45.6,45.64,49000.0,20.066,20.0792,20.0572,20.0748,49000.0
2006-08-23 09:30:00,45.52,45.66,45.48,45.48,20800.0,20.022,20.0836,20.0044,20.0044,20800.0
2006-08-23 10:00:00,45.46,45.46,45.31,45.4,31000.0,19.9956,19.9956,19.9296,19.9692,31000.0
2006-08-23 10:30:00,45.4,45.44,45.37,45.4,44900.0,19.9692,19.9868,19.956,19.9692,44900.0
2006-08-23 11:00:00,45.4,45.41,45.36,45.37,31900.0,19.9692,19.9736,19.9516,19.956,31900.0
2006-08-23 11:30:00,45.36,45.37,45.27,45.27,14500.0,19.9516,19.956,19.912,19.912,14500.0
2006-08-23 12:00:00,45.28,45.31,45.25,45.27,15200.0,19.9164,19.9296,19.9033,19.912,15200.0
2006-08-23 12:30:00,45.26,45.28,45.23,45.26,17500.0,19.9076,19.9164,19.8945,19.9076,17500.0
2006-08-23 13:00:00,45.25,45.26,45.2,45.24,16800.0,19.9033,19.9076,19.8813,19.8989,16800.0
2006-08-23 13:30:00,45.24,45.25,45.17,45.19,15700.0,19.8989,19.9033,19.8681,19.8769,15700.0
2006-08-23 14:00:00,45.19,45.19,45.18,45.18,12300.0,19.8769,19.8769,19.8725,19.8725,12300.0
2006-08-23 14:30:00,45.18,45.19,45.18,45.18,21700.0,19.8725,19.8769,19.8725,19.8725,21700.0
2006-08-23 15:00:00,45.19,45.2,45.14,45.15,28400.0,19.8769,19.8813,19.8549,19.8593,28400.0
2006-08-23 15:30:00,45.16,45.16,45.09,45.09,33300.0,19.8637,19.8637,19.8329,19.8329,33300.0
2006-08-24 09:30:00,45.14,45.38,45.09,45.18,29300.0,19.8549,19.9604,19.8329,19.8725,29300.0
2006-08-24 10:00:00,45.17,45.19,45.09,45.13,22800.0,19.8681,19.8769,19.8329,19.8505,22800.0
2006-08-24 10:30:00,45.16,45.18,45.1,45.17,15200.0,19.8637,19.8725,19.8373,19.8681,15200.0
2006-08-24 11:00:00,45.17,45.18,45.13,45.18,13300.0,19.8681,19.8725,19.8505,19.8725,13300.0
2006-08-24 11:30:00,45.18,45.19,45.13,45.16,20500.0,19.8725,19.8769,19.8505,19.8637,20500.0
2006-08-24 12:00:00,45.14,45.19,45.14,45.16,21900.0,19.8549,19.8769,19.8549,19.8637,21900.0
2006-08-24 12:30:00,45.17,45.19,45.15,45.17,25100.0,19.8681,19.8769,19.8593,19.8681,25100.0
2006-08-24 13:00:00,45.18,45.27,45.16,45.26,14500.0,19.8725,19.912,19.8637,19.9076,14500.0
2006-08-24 13:30:00,45.27,45.27,45.21,45.25,25800.0,19.912,19.912,19.8857,19.9033,25800.0
2006-08-24 14:00:00,45.25,45.29,45.23,45.27,15400.0,19.9033,19.9208,19.8945,19.912,15400.0
2006-08-24 14:30:00,45.27,45.29,45.21,45.25,15400.0,19.912,19.9208,19.8857,19.9033,15400.0
2006-08-24 15:00:00,45.25,45.25,45.15,45.23,36900.0,19.9033,19.9033,19.8593,19.8945,36900.0
2006-08-24 15:30:00,45.25,45.34,45.24,45.34,56200.0,19.9033,19.9428,19.8989,19.9428,56200.0
2006-08-25 09:30:00,45.35,45.41,45.19,45.39,38600.0,19.9472,19.9736,19.8769,19.9648,38600.0
2006-08-25 10:00:00,45.39,45.39,45.18,45.33,18200.0,19.9648,19.9648,19.8725,19.9384,18200.0
2006-08-25 10:30:00,45.31,45.36,45.27,45.34,24100.0,19.9296,19.9516,19.912,19.9428,24100.0
2006-08-25 11:00:00,45.33,45.38,45.3,45.33,35000.0,19.9384,19.9604,19.9252,19.9384,35000.0
2006-08-25 11:30:00,45.33,45.38,45.32,45.33,22300.0,19.9384,19.9604,19.934,19.9384,22300.0
2006-08-25 12:00:00,45.35,45.38,45.33,45.38,8400.0,19.9472,19.9604,19.9384,19.9604,8400.0
2006-08-25 12:30:00,45.38,45.38,45.34,45.37,12400.0,19.9604,19.9604,19.9428,19.956,12400.0
2006-08-25 13:00:00,45.36,45.37,45.32,45.33,11700.0,19.9516,19.956,19.934,19.9384,11700.0
2006-08-25 13:30:00,45.33,45.38,45.33,45.34,17800.0,19.9384,19.9604,19.9384,19.9428,17800.0
2006-08-25 14:00:00,45.35,45.36,45.33,45.35,17700.0,19.9472,19.9516,19.9384,19.9472,17700.0
2006-08-25 14:30:00,45.35,45.37,45.32,45.32,31800.0,19.9472,19.956,19.934,19.934,31800.0
2006-08-25 15:00:00,45.32,45.34,45.28,45.28,13300.0,19.934,19.9428,19.9164,19.9164,13300.0
2006-08-25 15:30:00,45.28,45.35,45.28,45.33,26700.0,19.9164,19.9472,19.9164,19.9384,26700.0
2006-08-28 09:30:00,45.31,45.35,45.07,45.29,63500.0,19.9296,19.9472,19.8241,19.9208,63500.0
2006-08-28 10:00:00,45.29,45.29,45.19,45.21,19300.0,19.9208,19.9208,19.8769,19.8857,19300.0
2006-08-28 10:30:00,45.22,45.33,45.21,45.27,20300.0,19.8901,19.9384,19.8857,19.912,20300.0
2006-08-28 11:00:00,45.29,45.39,45.28,45.38,16100.0,19.9208,19.9648,19.9164,19.9604,16100.0
2006-08-28 11:30:00,45.39,45.4,45.31,45.39,24400.0,19.9648,19.9692,19.9296,19.9648,24400.0
2006-08-28 12:00:00,45.39,45.48,45.37,45.45,39500.0,19.9648,20.0044,19.956,19.9912,39500.0
2006-08-28 12:30:00,45.44,45.49,45.42,45.48,16100.0,19.9868,20.0088,19.978,20.0044,16100.0
2006-08-28 13:00:00,45.48,45.49,45.45,45.45,32600.0,20.0044,20.0088,19.9912,19.9912,32600.0
2006-08-28 13:30:00,45.46,45.48,45.44,45.46,23700.0,19.9956,20.0044,19.9868,19.9956,23700.0
2006-08-28 14:00:00,45.49,45.5,45.46,45.47,25600.0,20.0088,20.0132,19.9956,20.0,25600.0
2006-08-28 14:30:00,45.47,45.5,45.45,45.47,19500.0,20.0,20.0132,19.9912,20.0,19500.0
2006-08-28 15:00:00,45.48,45.52,45.43,45.51,38000.0,20.0044,20.022,19.9824,20.0176,38000.0
2006-08-28 15:30:00,45.53,45.55,45.46,45.48,32800.0,20.0264,20.0352,19.9956,20.0044,32800.0
2006-08-29 09:30:00,45.7,45.7,45.3,45.58,42900.0,20.1012,20.1012,19.9252,20.0484,42900.0
2006-08-29 10:00:00,45.55,45.61,45.49,45.55,27600.0,20.0352,20.0616,20.0088,20.0352,27600.0
2006-08-29 10:30:00,45.54,45.54,45.35,45.35,34000.0,20.0308,20.0308,19.9472,19.9472,34000.0
2006-08-29 11:00:00,45.35,45.52,45.34,45.52,28700.0,19.9472,20.022,19.9428,20.022,28700.0
2006-08-29 11:30:00,45.53,45.54,45.48,45.53,19600.0,20.0264,20.0308,20.0044,20.0264,19600.0
2006-08-29 12:00:00,45.53,45.54,45.51,45.53,12300.0,20.0264,20.0308,20.0176,20.0264,12300.0
2006-08-29 12:30:00,45.53,45.58,45.5,45.58,21600.0,20.0264,20.0484,20.0132,20.0484,21600.0
2006-08-29 13:00:00,45.59,45.59,45.53,45.55,27300.0,20.0528,20.0528,20.0264,20.0352,27300.0
2006-08-29 13:30:00,45.56,45.62,45.55,45.59,15300.0,20.0396,20.066,20.0352,20.0528,15300.0
2006-08-29 14:00:00,45.59,45.7,45.54,45.61,47900.0,20.0528,20.1012,20.0308,20.0616,47900.0
2006-08-29 14:30:00,45.62,45.67,45.6,45.63,29600.0,20.066,20.088,20.0572,20.0704,29600.0
2006-08-29 15:00:00,45.62,45.7,45.59,45.69,25100.0,20.066,20.1012,20.0528,20.0968,25100.0
2006-08-29 15:30:00,45.69,45.72,45.63,45.63,40700.0,20.0968,20.11,20.0704,20.0704,40700.0
2006-08-30 09:30:00,45.65,45.66,45.38,45.51,29300.0,20.0792,20.0836,19.9604,20.0176,29300.0
2006-08-30 10:00:00,45.5,45.5,45.38,45.45,19100.0,20.0132,20.0132,19.9604,19.9912,19100.0
2006-08-30 10:30:00,45.4,45.46,45.37,45.38,23800.0,19.9692,19.9956,19.956,19.9604,23800.0
2006-08-30 11:00:00,45.38,45.43,45.38,45.41,16000.0,19.9604,19.9824,19.9604,19.9736,16000.0
2006-08-30 11:30:00,45.41,45.42,45.36,45.38,14000.0,19.9736,19.978,19.9516,19.9604,14000.0
2006-08-30 12:00:00,45.38,45.39,45.35,45.38,25700.0,19.9604,19.9648,19.9472,19.9604,25700.0
2006-08-30 12:30:00,45.38,45.39,45.28,45.28,22100.0,19.9604,19.9648,19.9164,19.9164,22100.0
2006-08-30 13:00:00,45.29,45.3,45.28,45.3,17200.0,19.9208,19.9252,19.9164,19.9252,17200.0
2006-08-30 13:30:00,45.29,45.3,45.23,45.23,21000.0,19.9208,19.9252,19.8945,19.8945,21000.0
2006-08-30 14:00:00,45.24,45.24,45.21,45.22,23000.0,19.8989,19.8989,19.8857,19.8901,23000.0
2006-08-30 14:30:00,45.21,45.24,45.21,45.23,24800.0,19.8857,19.8989,19.8857,19.8945,24800.0
2006-08-30 15:00:00,45.23,45.26,45.21,45.23,29500.0,19.8945,19.9076,19.8857,19.8945,29500.0
2006-08-30 15:30:00,45.24,45.29,45.22,45.26,46000.0,19.8989,19.9208,19.8901,19.9076,46000.0
2006-08-31 09:30:00,45.43,45.64,45.4,45.56,48500.0,19.9824,20.0748,19.9692,20.0396,48500.0
2006-08-31 10:00:00,45.56,45.7,45.56,45.69,22300.0,20.0396,20.1012,20.0396,20.0968,22300.0
2006-08-31 10:30:00,45.68,45.7,45.57,45.7,25400.0,20.0924,20.1012,20.044,20.1012,25400.0
2006-08-31 11:00:00,45.7,45.74,45.68,45.71,16300.0,20.1012,20.1188,20.0924,20.1056,16300.0
2006-08-31 11:30:00,45.69,45.74,45.69,45.74,10800.0,20.0968,20.1188,20.0968,20.1188,10800.0
2006-08-31 12:00:00,45.75,45.76,45.72,45.75,35100.0,20.1232,20.1276,20.11,20.1232,35100.0
2006-08-31 12:30:00,45.74,45.75,45.73,45.75,17000.0,20.1188,20.1232,20.1144,20.1232,17000.0
2006-08-31 13:00:00,45.75,45.75,45.73,45.73,21300.0,20.1232,20.1232,20.1144,20.1144,21300.0
2006-08-31 13:30:00,45.74,45.75,45.71,45.74,24300.0,20.1188,20.1232,20.1056,20.1188,24300.0
2006-08-31 14:00:00,45.74,45.86,45.74,45.85,22700.0,20.1188,20.1716,20.1188,20.1672,22700.0
2006-08-31 14:30:00,45.85,45.9,45.85,45.88,21500.0,20.1672,20.1892,20.1672,20.1804,21500.0
2006-08-31 15:00:00,45.88,45.92,45.88,45.91,23000.0,20.1804,20.198,20.1804,20.1936,23000.0
2006-08-31 15:30:00,45.91,45.99,45.91,45.91,52100.0,20.1936,20.2287,20.1936,20.1936,52100.0
2006-09-01 09:30:00,45.99,45.99,45.82,45.89,31000.0,20.2287,20.2287,20.154,20.1848,31000.0
2006-09-01 10:00:00,45.92,45.92,45.72,45.82,29400.0,20.198,20.198,20.11,20.154,29400.0
2006-09-01 10:30:00,45.82,45.88,45.76,45.78,25900.0,20.154,20.1804,20.1276,20.1364,25900.0
2006-09-01 11:00:00,45.78,45.82,45.72,45.72,13700.0,20.1364,20.154,20.11,20.11,13700.0
2006-09-01 11:30:00,45.72,45.74,45.66,45.66,13500.0,20.11,20.1188,20.0836,20.0836,13500.0
2006-09-01 12:00:00,45.66,45.67,45.6,45.61,31700.0,20.0836,20.088,20.0572,20.0616,31700.0
2006-09-01 12:30:00,45.62,45.69,45.6,45.66,24500.0,20.066,20.0968,20.0572,20.0836,24500.0
2006-09-01 13:00:00,45.66,45.7,45.6,45.6,21800.0,20.0836,20.1012,20.0572,20.0572,21800.0
2006-09-01 13:30:00,45.61,45.65,45.61,45.62,17100.0,20.0616,20.0792,20.0616,20.066,17100.0
2006-09-01 14:00:00,45.61,45.65,45.58,45.65,42500.0,20.0616,20.0792,20.0484,20.0792,42500.0
2006-09-01 14:30:00,45.64,45.65,45.53,45.59,50700.0,20.0748,20.0792,20.0264,20.0528,50700.0
2006-09-01 15:00:00,45.62,45.7,45.59,45.68,19000.0,20.066,20.1012,20.0528,20.0924,19000.0
2006-09-01 15:30:00,45.68,45.72,45.67,45.7,33700.0,20.0924,20.11,20.088,20.1012,33700.0
2006-09-05 09:30:00,45.93,45.93,45.51,45.53,40500.0,20.2023,20.2023,20.0176,20.0264,40500.0
2006-09-05 10:00:00,45.54,45.57,45.39,45.4,32400.0,20.0308,20.044,19.9648,19.9692,32400.0
2006-09-05 10:30:00,45.38,45.47,45.37,45.45,37400.0,19.9604,20.0,19.956,19.9912,37400.0
2006-09-05 11:00:00,45.44,45.45,45.39,45.4,14500.0,19.9868,19.9912,19.9648,19.9692,14500.0
2006-09-05 11:30:00,45.4,45.45,45.37,45.38,17000.0,19.9692,19.9912,19.956,19.9604,17000.0
2006-09-05 12:00:00,45.38,45.4,45.33,45.38,20300.0,19.9604,19.9692,19.9384,19.9604,20300.0
2006-09-05 12:30:00,45.37,45.41,45.35,45.4,32800.0,19.956,19.9736,19.9472,19.9692,32800.0
2006-09-05 13:00:00,45.35,45.38,45.32,45.35,18300.0,19.9472,19.9604,19.934,19.9472,18300.0
2006-09-05 13:30:00,45.34,45.35,45.17,45.17,26600.0,19.9428,19.9472,19.8681,19.8681,26600.0
2006-09-05 14:00:00,45.17,45.23,45.16,45.18,25800.0,19.8681,19.8945,19.8637,19.8725,25800.0
2006-09-05 14:30:00,45.17,45.18,45.11,45.13,22800.0,19.8681,19.8725,19.8417,19.8505,22800.0
2006-09-05 15:00:00,45.11,45.12,45.07,45.11,25500.0,19.8417,19.8461,19.8241,19.8417,25500.0
2006-09-05 15:30:00,45.11,45.27,45.09,45.17,50200.0,19.8417,19.912,19.8329,19.8681,50200.0
2006-09-06 09:30:00,45.23,45.29,44.91,45.1,43500.0,19.8945,19.9208,19.7537,19.8373,43500.0
2006-09-06 10:00:00,45.13,45.16,45.01,45.11,20500.0,19.8505,19.8637,19.7977,19.8417,20500.0
2006-09-06 10:30:00,45.06,45.13,45.04,45.11,15700.0,19.8197,19.8505,19.8109,19.8417,15700.0
2006-09-06 11:00:00,45.11,45.12,45.05,45.11,17900.0,19.8417,19.8461,19.8153,19.8417,17900.0
2006-09-06 11:30:00,45.1,45.17,45.1,45.13,7600.0,19.8373,19.8681,19.8373,19.8505,7600.0
2006-09-06 12:00:00,45.16,45.2,45.13,45.18,19100.0,19.8637,19.8813,19.8505,19.8725,19100.0
2006-09-06 12:30:00,45.18,45.21,45.15,45.18,12300.0,19.8725,19.8857,19.8593,19.8725,12300.0
2006-09-06 13:00:00,45.16,45.17,45.11,45.15,14300.0,19.8637,19.8681,19.8417,19.8593,14300.0
2006-09-06 13:30:00,45.13,45.27,45.13,45.26,35700.0,19.8505,19.912,19.8505,19.9076,35700.0
2006-09-06 14:00:00,45.26,45.27,45.2,45.25,22900.0,19.9076,19.912,19.8813,19.9033,22900.0
2006-09-06 14:30:00,45.25,45.28,45.2,45.22,21600.0,19.9033,19.9164,19.8813,19.8901,21600.0
2006-09-06 15:00:00,45.22,45.27,45.16,45.17,21100.0,19.8901,19.912,19.8637,19.8681,21100.0
2006-09-06 15:30:00,45.16,45.22,45.16,45.2,20800.0,19.8637,19.8901,19.8637,19.8813,20800.0
2006-09-07 09:30:00,45.26,45.3,44.93,45.07,22600.0,19.9076,19.9252,19.7625,19.8241,22600.0
2006-09-07 10:00:00,45.07,45.13,45.01,45.1,12500.0,19.8241,19.8505,19.7977,19.8373,12500.0
2006-09-07 10:30:00,45.08,45.13,44.99,45.04,26900.0,19.8285,19.8505,19.7889,19.8109,26900.0
2006-09-07 11:00:00,45.04,45.1,45.0,45.01,12000.0,19.8109,19.8373,19.7933,19.7977,12000.0
2006-09-07 11:30:00,45.03,45.06,44.94,45.04,16800.0,19.8065,19.8197,19.7669,19.8109,16800.0
2006-09-07 12:00:00,45.03,45.03,44.88,44.89,16800.0,19.8065,19.8065,19.7405,19.7449,16800.0
2006-09-07 12:30:00,44.89,44.89,44.82,44.84,13700.0,19.7449,19.7449,19.7141,19.7229,13700.0
2006-09-07 13:00:00,44.84,44.84,44.81,44.82,17100.0,19.7229,19.7229,19.7097,19.7141,17100.0
2006-09-07 13:30:00,44.82,45.01,44.81,45.01,65200.0,19.7141,19.7977,19.7097,19.7977,65200.0
2006-09-07 14:00:00,44.99,44.99,44.88,44.88,11700.0,19.7889,19.7889,19.7405,19.7405,11700.0
2006-09-07 14:30:00,44.89,44.89,44.76,44.87,32300.0,19.7449,19.7449,19.6877,19.7361,32300.0
2006-09-07 15:00:00,44.88,44.89,44.81,44.89,19500.0,19.7405,19.7449,19.7097,19.7449,19500.0
2006-09-07 15:30:00,44.86,44.93,44.8,44.93,41800.0,19.7317,19.7625,19.7053,19.7625,41800.0
2006-09-08 09:30:00,45.05,45.12,44.91,44.95,16500.0,19.8153,19.8461,19.7537,19.7713,16500.0
2006-09-08 10:00:00,44.95,45.06,44.93,44.95,9400.0,19.7713,19.8197,19.7625,19.7713,9400.0
2006-09-08 10:30:00,44.96,45.03,44.93,44.99,14000.0,19.7757,19.8065,19.7625,19.7889,14000.0
2006-09-08 11:00:00,44.99,45.03,44.88,44.88,13100.0,19.7889,19.8065,19.7405,19.7405,13100.0
2006-09-08 11:30:00,44.88,44.93,44.86,44.9,11200.0,19.7405,19.7625,19.7317,19.7493,11200.0
2006-09-08 12:00:00,44.91,44.93,44.84,44.9,6700.0,19.7537,19.7625,19.7229,19.7493,6700.0
2006-09-08 12:30:00,44.89,44.93,44.88,44.91,5500.0,19.7449,19.7625,19.7405,19.7537,5500.0
2006-09-08 13:00:00,44.92,44.96,44.87,44.93,12000.0,19.7581,19.7757,19.7361,19.7625,12000.0
2006-09-08 13:30:00,44.93,44.98,44.88,44.98,14600.0,19.7625,19.7845,19.7405,19.7845,14600.0
2006-09-08 14:00:00,44.99,44.99,44.77,44.85,31500.0,19.7889,19.7889,19.6921,19.7273,31500.0
2006-09-08 14:30:00,44.85,44.87,44.8,44.84,13300.0,19.7273,19.7361,19.7053,19.7229,13300.0
2006-09-08 15:00:00,44.85,44.93,44.83,44.87,14100.0,19.7273,19.7625,19.7185,19.7361,14100.0
2006-09-08 15:30:00,44.87,44.96,44.83,44.93,31300.0,19.7361,19.7757,19.7185,19.7625,31300.0
2006-09-11 09:30:00,44.92,44.96,44.58,44.75,21300.0,19.7581,19.7757,19.6086,19.6833,21300.0
2006-09-11 10:00:00,44.71,44.97,44.66,44.97,14300.0,19.6657,19.7801,19.6437,19.7801,14300.0
2006-09-11 10:30:00,44.97,45.0,44.92,44.98,14000.0,19.7801,19.7933,19.7581,19.7845,14000.0
2006-09-11 11:00:00,44.96,45.0,44.92,45.0,10100.0,19.7757,19.7933,19.7581,19.7933,10100.0
2006-09-11 11:30:00,44.96,45.0,44.92,44.97,11500.0,19.7757,19.7933,19.7581,19.7801,11500.0
2006-09-11 12:00:00,44.98,45.17,44.98,45.16,24800.0,19.7845,19.8681,19.7845,19.8637,24800.0
2006-09-11 12:30:00,45.17,45.19,45.06,45.1,13100.0,19.8681,19.8769,19.8197,19.8373,13100.0
2006-09-11 13:00:00,45.1,45.22,45.09,45.22,17100.0,19.8373,19.8901,19.8329,19.8901,17100.0
2006-09-11 13:30:00,45.22,45.22,45.06,45.06,17000.0,19.8901,19.8901,19.8197,19.8197,17000.0
2006-09-11 14:00:00,45.08,45.12,45.01,45.02,13800.0,19.8285,19.8461,19.7977,19.8021,13800.0
2006-09-11 14:30:00,45.01,45.04,44.99,45.04,11400.0,19.7977,19.8109,19.7889,19.8109,11400.0
2006-09-11 15:00:00,45.04,45.05,44.98,45.01,27000.0,19.8109,19.8153,19.7845,19.7977,27000.0
2006-09-11 15:30:00,44.99,45.17,44.99,45.17,46900.0,19.7889,19.8681,19.7889,19.8681,46900.0
2006-09-12 09:30:00,45.3,45.3,44.86,44.87,25100.0,19.9252,19.9252,19.7317,19.7361,25100.0
2006-09-12 10:00:00,44.88,44.99,44.82,44.84,26100.0,19.7405,19.7889,19.7141,19.7229,26100.0
2006-09-12 10:30:00,44.84,44.9,44.82,44.88,19000.0,19.7229,19.7493,19.7141,19.7405,19000.0
2006-09-12 11:00:00,44.88,44.99,44.88,44.92,21600.0,19.7405,19.7889,19.7405,19.7581,21600.0
2006-09-12 11:30:00,44.93,44.93,44.79,44.79,18000.0,19.7625,19.7625,19.7009,19.7009,18000.0
2006-09-12 12:00:00,44.8,44.84,44.78,44.83,7900.0,19.7053,19.7229,19.6965,19.7185,7900.0
2006-09-12 12:30:00,44.82,44.82,44.75,44.76,8300.0,19.7141,19.7141,19.6833,19.6877,8300.0
2006-09-12 13:00:00,44.75,44.76,44.65,44.66,45900.0,19.6833,19.6877,19.6393,19.6437,45900.0
2006-09-12 13:30:00,44.66,44.73,44.63,44.71,32100.0,19.6437,19.6745,19.6305,19.6657,32100.0
2006-09-12 14:00:00,44.72,44.72,44.65,44.66,38600.0,19.6701,19.6701,19.6393,19.6437,38600.0
2006-09-12 14:30:00,44.65,44.66,44.56,44.57,31700.0,19.6393,19.6437,19.5998,19.6042,31700.0
2006-09-12 15:00:00,44.58,44.59,44.53,44.53,34500.0,19.6086,19.6129,19.5866,19.5866,34500.0
2006-09-12 15:30:00,44.54,44.75,44.54,44.65,107100.0,19.591,19.6833,19.591,19.6393,107100.0
2006-09-13 09:30:00,44.5,44.8,44.3,44.32,62500.0,19.5734,19.7053,19.4854,19.4942,62500.0
2006-09-13 10:00:00,44.32,44.49,44.3,44.47,16700.0,19.4942,19.569,19.4854,19.5602,16700.0
2006-09-13 10:30:00,44.46,44.54,44.4,44.44,19600.0,19.5558,19.591,19.5294,19.547,19600.0
2006-09-13 11:00:00,44.46,44.5,44.44,44.45,32900.0,19.5558,19.5734,19.547,19.5514,32900.0
2006-09-13 11:30:00,44.45,44.49,44.45,44.49,14900.0,19.5514,19.569,19.5514,19.569,14900.0
2006-09-13 12:00:00,44.49,44.53,44.46,44.52,12500.0,19.569,19.5866,19.5558,19.5822,12500.0
2006-09-13 12:30:00,44.49,44.51,44.47,44.47,10700.0,19.569,19.5778,19.5602,19.5602,10700.0
2006-09-13 13:00:00,44.48,44.48,44.39,44.4,8500.0,19.5646,19.5646,19.525,19.5294,8500.0
2006-09-13 13:30:00,44.39,44.51,44.39,44.5,19600.0,19.525,19.5778,19.525,19.5734,19600.0
2006-09-13 14:00:00,44.51,44.55,44.51,44.53,26200.0,19.5778,19.5954,19.5778,19.5866,26200.0
2006-09-13 14:30:00,44.53,44.58,44.53,44.56,53200.0,19.5866,19.6086,19.5866,19.5998,53200.0
2006-09-13 15:00:00,44.58,44.64,44.55,44.59,39200.0,19.6086,19.6349,19.5954,19.6129,39200.0
2006-09-13 15:30:00,44.59,44.65,44.57,44.61,52900.0,19.6129,19.6393,19.6042,19.6217,52900.0
2006-09-14 09:30:00,44.47,44.86,44.47,44.66,47300.0,19.5602,19.7317,19.5602,19.6437,47300.0
2006-09-14 10:00:00,44.68,44.71,44.58,44.61,11500.0,19.6525,19.6657,19.6086,19.6217,11500.0
2006-09-14 10:30:00,44.62,44.65,44.58,44.59,31300.0,19.6261,19.6393,19.6086,19.6129,31300.0
2006-09-14 11:00:00,44.59,44.67,44.57,44.59,8600.0,19.6129,19.6481,19.6042,19.6129,8600.0
2006-09-14 11:30:00,44.57,44.58,44.53,44.56,8700.0,19.6042,19.6086,19.5866,19.5998,8700.0
2006-09-14 12:00:00,44.57,44.58,44.49,44.53,9200.0,19.6042,19.6086,19.569,19.5866,9200.0
2006-09-14 12:30:00,44.54,44.54,44.43,44.44,8900.0,19.591,19.591,19.5426,19.547,8900.0
2006-09-14 13:00:00,44.44,44.47,44.4,44.47,12900.0,19.547,19.5602,19.5294,19.5602,12900.0
2006-09-14 13:30:00,44.48,44.51,44.44,44.51,11600.0,19.5646,19.5778,19.547,19.5778,11600.0
2006-09-14 14:00:00,44.5,44.52,44.49,44.52,14900.0,19.5734,19.5822,19.569,19.5822,14900.0
2006-09-14 14:30:00,44.51,44.55,44.44,44.44,18600.0,19.5778,19.5954,19.547,19.547,18600.0
2006-09-14 15:00:00,44.43,44.44,44.38,44.42,16900.0,19.5426,19.547,19.5206,19.5382,16900.0
2006-09-14 15:30:00,44.42,44.62,44.42,44.61,89100.0,19.5382,19.6261,19.5382,19.6217,89100.0
2006-09-15 09:30:00,44.89,44.89,44.79,44.84,83600.0,19.7449,19.7449,19.7009,19.7229,83600.0
2006-09-15 10:00:00,44.83,44.85,44.76,44.77,13500.0,19.7185,19.7273,19.6877,19.6921,13500.0
2006-09-15 10:30:00,44.77,44.86,44.77,44.8,11700.0,19.6921,19.7317,19.6921,19.7053,11700.0
2006-09-15 11:00:00,44.81,44.91,44.8,44.88,21700.0,19.7097,19.7537,19.7053,19.7405,21700.0
2006-09-15 11:30:00,44.89,45.04,44.85,45.03,58200.0,19.7449,19.8109,19.7273,19.8065,58200.0
2006-09-15 12:00:00,45.03,45.15,45.0,45.08,86500.0,19.8065,19.8593,19.7933,19.8285,86500.0
2006-09-15 12:30:00,45.08,45.13,45.02,45.02,40700.0,19.8285,19.8505,19.8021,19.8021,40700.0
2006-09-15 13:00:00,45.02,45.04,44.98,45.0,23600.0,19.8021,19.8109,19.7845,19.7933,23600.0
2006-09-15 13:30:00,45.01,45.04,44.99,44.99,21100.0,19.7977,19.8109,19.7889,19.7889,21100.0
2006-09-15 14:00:00,45.0,45.04,44.93,44.93,62400.0,19.7933,19.8109,19.7625,19.7625,62400.0
2006-09-15 14:30:00,44.95,44.96,44.74,44.76,93700.0,19.7713,19.7757,19.6789,19.6877,93700.0
2006-09-15 15:00:00,44.75,44.77,44.7,44.71,105900.0,19.6833,19.6921,19.6613,19.6657,105900.0
2006-09-15 15:30:00,44.71,44.75,44.63,44.7,126100.0,19.6657,19.6833,19.6305,19.6613,126100.0
2006-09-18 09:30:00,44.48,44.55,44.17,44.34,88700.0,19.5646,19.5954,19.4282,19.503,88700.0
2006-09-18 10:00:00,44.33,44.46,44.22,44.29,50100.0,19.4986,19.5558,19.4502,19.481,50100.0
2006-09-18 10:30:00,44.29,44.3,44.19,44.2,43700.0,19.481,19.4854,19.437,19.4414,43700.0
2006-09-18 11:00:00,44.19,44.19,44.06,44.12,32600.0,19.437,19.437,19.3798,19.4062,32600.0
2006-09-18 11:30:00,44.12,44.13,43.95,44.0,30600.0,19.4062,19.4106,19.3314,19.3534,30600.0
2006-09-18 12:00:00,44.0,44.05,43.98,44.05,49200.0,19.3534,19.3754,19.3446,19.3754,49200.0
2006-09-18 12:30:00,44.05,44.17,44.04,44.17,23100.0,19.3754,19.4282,19.371,19.4282,23100.0
2006-09-18 13:00:00,44.16,44.19,44.13,44.17,44100.0,19.4238,19.437,19.4106,19.4282,44100.0
2006-09-18 13:30:00,44.17,44.26,44.15,44.18,53600.0,19.4282,19.4678,19.4194,19.4326,53600.0
2006-09-18 14:00:00,44.18,44.29,44.17,44.28,27600.0,19.4326,19.481,19.4282,19.4766,27600.0
2006-09-18 14:30:00,44.27,44.36,44.24,44.32,58000.0,19.4722,19.5118,19.459,19.4942,58000.0
2006-09-18 15:00:00,44.32,44.32,44.3,44.32,36500.0,19.4942,19.4942,19.4854,19.4942,36500.0
2006-09-18 15:30:00,44.32,44.47,44.32,44.44,62900.0,19.4942,19.5602,19.4942,19.547,62900.0
2006-09-19 09:30:00,44.53,44.53,44.36,44.46,29900.0,19.5866,19.5866,19.5118,19.5558,29900.0
2006-09-19 10:00:00,44.45,44.58,44.39,44.56,39400.0,19.5514,19.6086,19.525,19.5998,39400.0
2006-09-19 10:30:00,44.56,44.69,44.5,44.69,53100.0,19.5998,19.6569,19.5734,19.6569,53100.0
2006-09-19 11:00:00,44.68,44.84,44.66,44.79,73100.0,19.6525,19.7229,19.6437,19.7009,73100.0
2006-09-19 11:30:00,44.8,44.8,44.68,44.71,24000.0,19.7053,19.7053,19.6525,19.6657,24000.0
2006-09-19 12:00:00,44.69,44.74,44.64,44.71,21900.0,19.6569,19.6789,19.6349,19.6657,21900.0
2006-09-19 12:30:00,44.7,44.74,44.69,44.7,18800.0,19.6613,19.6789,19.6569,19.6613,18800.0
2006-09-19 13:00:00,44.69,44.72,44.68,44.7,29200.0,19.6569,19.6701,19.6525,19.6613,29200.0
2006-09-19 13:30:00,44.69,44.73,44.68,44.68,17400.0,19.6569,19.6745,19.6525,19.6525,17400.0
2006-09-19 14:00:00,44.7,44.71,44.66,44.69,15000.0,19.6613,19.6657,19.6437,19.6569,15000.0
2006-09-19 14:30:00,44.69,44.7,44.63,44.63,48800.0,19.6569,19.6613,19.6305,19.6305,48800.0
2006-09-19 15:00:00,44.64,44.67,44.6,44.61,72300.0,19.6349,19.6481,19.6173,19.6217,72300.0
2006-09-19 15:30:00,44.61,44.62,44.49,44.61,73100.0,19.6217,19.6261,19.569,19.6217,73100.0
2006-09-20 09:30:00,44.87,44.88,44.62,44.64,50100.0,19.7361,19.7405,19.6261,19.6349,50100.0
2006-09-20 10:00:00,44.64,44.72,44.59,44.66,39200.0,19.6349,19.6701,19.6129,19.6437,39200.0
2006-09-20 10:30:00,44.66,44.76,44.61,44.66,45900.0,19.6437,19.6877,19.6217,19.6437,45900.0
2006-09-20 11:00:00,44.66,44.68,44.63,44.68,23600.0,19.6437,19.6525,19.6305,19.6525,23600.0
2006-09-20 11:30:00,44.67,44.72,44.67,44.71,19400.0,19.6481,19.6701,19.6481,19.6657,19400.0
2006-09-20 12:00:00,44.72,44.74,44.7,44.72,19800.0,19.6701,19.6789,19.6613,19.6701,19800.0
2006-09-20 12:30:00,44.73,44.76,44.71,44.74,18200.0,19.6745,19.6877,19.6657,19.6789,18200.0
2006-09-20 13:00:00,44.75,44.86,44.74,44.86,19300.0,19.6833,19.7317,19.6789,19.7317,19300.0
2006-09-20 13:30:00,44.86,44.91,44.86,44.87,18800.0,19.7317,19.7537,19.7317,19.7361,18800.0
2006-09-20 14:00:00,44.89,44.94,44.72,44.72,48300.0,19.7449,19.7669,19.6701,19.6701,48300.0
2006-09-20 14:30:00,44.75,44.9,44.73,44.9,55400.0,19.6833,19.7493,19.6745,19.7493,55400.0
2006-09-20 15:00:00,44.89,44.9,44.8,44.82,36500.0,19.7449,19.7493,19.7053,19.7141,36500.0
2006-09-20 15:30:00,44.83,44.83,44.71,44.74,61800.0,19.7185,19.7185,19.6657,19.6789,61800.0
2006-09-21 09:30:00,44.76,44.8,44.41,44.47,22400.0,19.6877,19.7053,19.5338,19.5602,22400.0
2006-09-21 10:00:00,44.48,44.65,44.41,44.64,30800.0,19.5646,19.6393,19.5338,19.6349,30800.0
2006-09-21 10:30:00,44.65,44.68,44.59,44.6,27700.0,19.6393,19.6525,19.6129,19.6173,27700.0
2006-09-21 11:00:00,44.6,44.64,44.5,44.54,14700.0,19.6173,19.6349,19.5734,19.591,14700.0
2006-09-21 11:30:00,44.52,44.63,44.52,44.6,17500.0,19.5822,19.6305,19.5822,19.6173,17500.0
2006-09-21 12:00:00,44.6,44.6,44.46,44.55,28300.0,19.6173,19.6173,19.5558,19.5954,28300.0
2006-09-21 12:30:00,44.51,44.56,44.45,44.46,11600.0,19.5778,19.5998,19.5514,19.5558,11600.0
2006-09-21 13:00:00,44.46,44.54,44.45,44.51,27000.0,19.5558,19.591,19.5514,19.5778,27000.0
2006-09-21 13:30:00,44.51,44.57,44.45,44.57,29900.0,19.5778,19.6042,19.5514,19.6042,29900.0
2006-09-21 14:00:00,44.57,44.69,44.57,44.63,32500.0,19.6042,19.6569,19.6042,19.6305,32500.0
2006-09-21 14:30:00,44.63,44.7,44.61,44.65,37600.0,19.6305,19.6613,19.6217,19.6393,37600.0
2006-09-21 15:00:00,44.65,44.69,44.64,44.68,38200.0,19.6393,19.6569,19.6349,19.6525,38200.0
2006-09-21 15:30:00,44.68,44.74,44.66,44.69,38400.0,19.6525,19.6789,19.6437,19.6569,38400.0
2006-09-22 09:30:00,44.77,44.77,44.61,44.69,26700.0,19.6921,19.6921,19.6217,19.6569,26700.0
2006-09-22 10:00:00,44.7,44.8,44.68,44.74,24500.0,19.6613,19.7053,19.6525,19.6789,24500.0
2006-09-22 10:30:00,44.75,44.83,44.75,44.77,17100.0,19.6833,19.7185,19.6833,19.6921,17100.0
2006-09-22 11:00:00,44.76,44.8,44.67,44.77,18800.0,19.6877,19.7053,19.6481,19.6921,18800.0
2006-09-22 11:30:00,44.78,44.78,44.75,44.76,14500.0,19.6965,19.6965,19.6833,19.6877,14500.0
2006-09-22 12:00:00,44.76,44.82,44.75,44.82,18300.0,19.6877,19.7141,19.6833,19.7141,18300.0
2006-09-22 12:30:00,44.82,44.84,44.8,44.81,26900.0,19.7141,19.7229,19.7053,19.7097,26900.0
2006-09-22 13:00:00,44.81,44.83,44.79,44.82,22100.0,19.7097,19.7185,19.7009,19.7141,22100.0
2006-09-22 13:30:00,44.82,44.91,44.82,44.91,28700.0,19.7141,19.7537,19.7141,19.7537,28700.0
2006-09-22 14:00:00,44.91,44.91,44.89,44.91,43800.0,19.7537,19.7537,19.7449,19.7537,43800.0
2006-09-22 14:30:00,44.9,44.91,44.86,44.86,95100.0,19.7493,19.7537,19.7317,19.7317,95100.0
2006-09-22 15:00:00,44.86,44.86,44.72,44.72,45500.0,19.7317,19.7317,19.6701,19.6701,45500.0
2006-09-22 15:30:00,44.69,44.7,44.62,44.7,70900.0,19.6569,19.6613,19.6261,19.6613,70900.0
2006-09-25 09:30:00,44.97,45.0,44.71,44.85,75600.0,19.7801,19.7933,19.6657,19.7273,75600.0
2006-09-25 10:00:00,44.84,44.86,44.71,44.74,24300.0,19.7229,19.7317,19.6657,19.6789,24300.0
2006-09-25 10:30:00,44.75,44.78,44.74,44.75,18500.0,19.6833,19.6965,19.6789,19.6833,18500.0
2006-09-25 11:00:00,44.76,44.76,44.7,44.75,31300.0,19.6877,19.6877,19.6613,19.6833,31300.0
2006-09-25 11:30:00,44.76,44.8,44.75,44.77,33200.0,19.6877,19.7053,19.6833,19.6921,33200.0
2006-09-25 12:00:00,44.77,44.94,44.75,44.88,75000.0,19.6921,19.7669,19.6833,19.7405,75000.0
2006-09-25 12:30:00,44.89,45.2,44.88,45.18,69700.0,19.7449,19.8813,19.7405,19.8725,69700.0
2006-09-25 13:00:00,45.18,45.35,45.17,45.24,31700.0,19.8725,19.9472,19.8681,19.8989,31700.0
2006-09-25 13:30:00,45.24,45.29,45.0,45.01,16800.0,19.8989,19.9208,19.7933,19.7977,16800.0
2006-09-25 14:00:00,45.01,45.28,44.98,45.25,19400.0,19.7977,19.9164,19.7845,19.9033,19400.0
2006-09-25 14:30:00,45.25,45.45,45.24,45.4,44200.0,19.9033,19.9912,19.8989,19.9692,44200.0
2006-09-25 15:00:00,45.41,45.45,45.4,45.41,28700.0,19.9736,19.9912,19.9692,19.9736,28700.0
2006-09-25 15:30:00,45.4,45.46,45.37,45.38,51200.0,19.9692,19.9956,19.956,19.9604,51200.0
2006-09-26 09:30:00,45.22,45.35,45.02,45.12,29600.0,19.8901,19.9472,19.8021,19.8461,29600.0
2006-09-26 10:00:00,45.11,45.16,45.04,45.16,43800.0,19.8417,19.8637,19.8109,19.8637,43800.0
2006-09-26 10:30:00,45.18,45.28,45.15,45.27,13400.0,19.8725,19.9164,19.8593,19.912,13400.0
2006-09-26 11:00:00,45.27,45.29,45.18,45.18,10200.0,19.912,19.9208,19.8725,19.8725,10200.0
2006-09-26 11:30:00,45.18,45.22,45.09,45.17,16900.0,19.8725,19.8901,19.8329,19.8681,16900.0
2006-09-26 12:00:00,45.13,45.19,45.1,45.19,10900.0,19.8505,19.8769,19.8373,19.8769,10900.0
2006-09-26 12:30:00,45.18,45.2,45.09,45.16,8800.0,19.8725,19.8813,19.8329,19.8637,8800.0
2006-09-26 13:00:00,45.15,45.17,45.09,45.15,11800.0,19.8593,19.8681,19.8329,19.8593,11800.0
2006-09-26 13:30:00,45.15,45.17,45.09,45.11,17200.0,19.8593,19.8681,19.8329,19.8417,17200.0
2006-09-26 14:00:00,45.1,45.11,44.99,45.02,19400.0,19.8373,19.8417,19.7889,19.8021,19400.0
2006-09-26 14:30:00,45.02,45.11,45.02,45.07,18200.0,19.8021,19.8417,19.8021,19.8241,18200.0
2006-09-26 15:00:00,45.07,45.07,44.98,45.0,42400.0,19.8241,19.8241,19.7845,19.7933,42400.0
2006-09-26 15:30:00,45.0,45.07,44.99,45.04,44200.0,19.7933,19.8241,19.7889,19.8109,44200.0
2006-09-27 09:30:00,44.98,45.13,44.85,45.08,52200.0,19.7845,19.8505,19.7273,19.8285,52200.0
2006-09-27 10:00:00,45.09,45.22,45.08,45.1,83700.0,19.8329,19.8901,19.8285,19.8373,83700.0
2006-09-27 10:30:00,45.11,45.16,45.09,45.16,24200.0,19.8417,19.8637,19.8329,19.8637,24200.0
2006-09-27 11:00:00,45.15,45.25,45.11,45.25,20700.0,19.8593,19.9033,19.8417,19.9033,20700.0
2006-09-27 11:30:00,45.26,45.34,45.22,45.28,37000.0,19.9076,19.9428,19.8901,19.9164,37000.0
2006-09-27 12:00:00,45.29,45.34,45.25,45.31,48500.0,19.9208,19.9428,19.9033,19.9296,48500.0
2006-09-27 12:30:00,45.31,45.53,45.3,45.5,55900.0,19.9296,20.0264,19.9252,20.0132,55900.0
2006-09-27 13:00:00,45.52,45.64,45.52,45.64,37700.0,20.022,20.0748,20.022,20.0748,37700.0
2006-09-27 13:30:00,45.64,45.76,45.61,45.73,51800.0,20.0748,20.1276,20.0616,20.1144,51800.0
2006-09-27 14:00:00,45.72,45.78,45.69,45.72,31900.0,20.11,20.1364,20.0968,20.11,31900.0
2006-09-27 14:30:00,45.72,45.77,45.7,45.75,55600.0,20.11,20.132,20.1012,20.1232,55600.0
2006-09-27 15:00:00,45.75,45.8,45.69,45.8,45700.0,20.1232,20.1452,20.0968,20.1452,45700.0
2006-09-27 15:30:00,45.77,45.86,45.75,45.85,117600.0,20.132,20.1716,20.1232,20.1672,117600.0
2006-09-28 09:30:00,45.94,45.94,45.74,45.88,34400.0,20.2067,20.2067,20.1188,20.1804,34400.0
2006-09-28 10:00:00,45.87,45.88,45.77,45.77,10200.0,20.176,20.1804,20.132,20.132,10200.0
2006-09-28 10:30:00,45.75,45.75,45.67,45.7,17400.0,20.1232,20.1232,20.088,20.1012,17400.0
2006-09-28 11:00:00,45.68,45.69,45.53,45.53,23400.0,20.0924,20.0968,20.0264,20.0264,23400.0
2006-09-28 11:30:00,45.53,45.71,45.53,45.71,14900.0,20.0264,20.1056,20.0264,20.1056,14900.0
2006-09-28 12:00:00,45.7,45.7,45.59,45.59,8200.0,20.1012,20.1012,20.0528,20.0528,8200.0
2006-09-28 12:30:00,45.58,45.59,45.5,45.58,10900.0,20.0484,20.0528,20.0132,20.0484,10900.0
2006-09-28 13:00:00,45.56,45.62,45.55,45.57,12500.0,20.0396,20.066,20.0352,20.044,12500.0
2006-09-28 13:30:00,45.58,45.59,45.52,45.54,21500.0,20.0484,20.0528,20.022,20.0308,21500.0
2006-09-28 14:00:00,45.54,45.57,45.47,45.55,32200.0,20.0308,20.044,20.0,20.0352,32200.0
2006-09-28 14:30:00,45.55,45.57,45.5,45.5,20400.0,20.0352,20.044,20.0132,20.0132,20400.0
2006-09-28 15:00:00,45.5,45.63,45.49,45.61,33300.0,20.0132,20.0704,20.0088,20.0616,33300.0
2006-09-28 15:30:00,45.63,45.73,45.61,45.69,68500.0,20.0704,20.1144,20.0616,20.0968,68500.0
2006-09-29 09:30:00,45.9,45.9,45.56,45.67,52200.0,20.1892,20.1892,20.0396,20.088,52200.0
2006-09-29 10:00:00,45.7,45.74,45.43,45.44,28600.0,20.1012,20.1188,19.9824,19.9868,28600.0
2006-09-29 10:30:00,45.44,45.52,45.41,45.43,16300.0,19.9868,20.022,19.9736,19.9824,16300.0
2006-09-29 11:00:00,45.44,45.5,45.42,45.49,26900.0,19.9868,20.0132,19.978,20.0088,26900.0
2006-09-29 11:30:00,45.48,45.48,45.4,45.41,19100.0,20.0044,20.0044,19.9692,19.9736,19100.0
2006-09-29 12:00:00,45.4,45.41,45.3,45.3,13300.0,19.9692,19.9736,19.9252,19.9252,13300.0
2006-09-29 12:30:00,45.3,45.34,45.29,45.29,21900.0,19.9252,19.9428,19.9208,19.9208,21900.0
2006-09-29 13:00:00,45.3,45.3,45.18,45.19,17300.0,19.9252,19.9252,19.8725,19.8769,17300.0
2006-09-29 13:30:00,45.19,45.19,45.14,45.16,28800.0,19.8769,19.8769,19.8549,19.8637,28800.0
2006-09-29 14:00:00,45.16,45.17,45.02,45.03,35000.0,19.8637,19.8681,19.8021,19.8065,35000.0
2006-09-29 14:30:00,45.03,45.05,44.98,45.0,42500.0,19.8065,19.8153,19.7845,19.7933,42500.0
2006-09-29 15:00:00,45.01,45.04,44.98,44.98,48600.0,19.7977,19.8109,19.7845,19.7845,48600.0
2006-09-29 15:30:00,44.99,45.05,44.98,45.04,74000.0,19.7889,19.8153,19.7845,19.8109,74000.0
2006-10-02 09:30:00,45.22,45.65,45.12,45.53,141100.0,19.8901,20.0792,19.8461,20.0264,141100.0
2006-10-02 10:00:00,45.55,45.59,45.4,45.41,22400.0,20.0352,20.0528,19.9692,19.9736,22400.0
2006-10-02 10:30:00,45.44,45.54,45.44,45.51,14400.0,19.9868,20.0308,19.9868,20.0176,14400.0
2006-10-02 11:00:00,45.5,45.57,45.41,45.56,15200.0,20.0132,20.044,19.9736,20.0396,15200.0
2006-10-02 11:30:00,45.56,45.6,45.56,45.58,22800.0,20.0396,20.0572,20.0396,20.0484,22800.0
2006-10-02 12:00:00,45.59,45.59,45.55,45.58,13900.0,20.0528,20.0528,20.0352,20.0484,13900.0
2006-10-02 12:30:00,45.57,45.66,45.57,45.65,26500.0,20.044,20.0836,20.044,20.0792,26500.0
2006-10-02 13:00:00,45.66,45.7,45.64,45.7,18300.0,20.0836,20.1012,20.0748,20.1012,18300.0
2006-10-02 13:30:00,45.7,45.72,45.5,45.51,24400.0,20.1012,20.11,20.0132,20.0176,24400.0
2006-10-02 14:00:00,45.51,45.54,45.44,45.5,16400.0,20.0176,20.0308,19.9868,20.0132,16400.0
2006-10-02 14:30:00,45.5,45.52,45.42,45.43,12800.0,20.0132,20.022,19.978,19.9824,12800.0
2006-10-02 15:00:00,45.43,45.48,45.42,45.48,28000.0,19.9824,20.0044,19.978,20.0044,28000.0
2006-10-02 15:30:00,45.48,45.59,45.48,45.59,64300.0,20.0044,20.0528,20.0044,20.0528,64300.0
2006-10-03 09:30:00,45.57,45.57,45.3,45.48,74300.0,20.044,20.044,19.9252,20.0044,74300.0
2006-10-03 10:00:00,45.46,45.56,45.35,45.5,108100.0,19.9956,20.0396,19.9472,20.0132,108100.0
2006-10-03 10:30:00,45.48,45.58,45.47,45.58,137200.0,20.0044,20.0484,20.0,20.0484,137200.0
2006-10-03 11:00:00,45.58,45.78,45.58,45.78,331800.0,20.0484,20.1364,20.0484,20.1364,331800.0
2006-10-03 11:30:00,45.78,45.81,45.72,45.73,18700.0,20.1364,20.1496,20.11,20.1144,18700.0
2006-10-03 12:00:00,45.75,45.87,45.75,45.86,20400.0,20.1232,20.176,20.1232,20.1716,20400.0
2006-10-03 12:30:00,45.86,45.89,45.85,45.89,19200.0,20.1716,20.1848,20.1672,20.1848,19200.0
2006-10-03 13:00:00,45.89,45.91,45.82,45.84,74700.0,20.1848,20.1936,20.154,20.1628,74700.0
2006-10-03 13:30:00,45.84,45.87,45.84,45.85,14300.0,20.1628,20.176,20.1628,20.1672,14300.0
2006-10-03 14:00:00,45.85,45.91,45.82,45.82,21300.0,20.1672,20.1936,20.154,20.154,21300.0
2006-10-03 14:30:00,45.83,45.91,45.82,45.87,24700.0,20.1584,20.1936,20.154,20.176,24700.0
2006-10-03 15:00:00,45.86,45.87,45.82,45.86,55000.0,20.1716,20.176,20.154,20.1716,55000.0
2006-10-03 15:30:00,45.85,45.89,45.85,45.89,63700.0,20.1672,20.1848,20.1672,20.1848,63700.0
2006-10-04 09:30:00,45.9,45.9,45.76,45.85,25500.0,20.1892,20.1892,20.1276,20.1672,25500.0
2006-10-04 10:00:00,45.85,45.92,45.75,45.83,22000.0,20.1672,20.198,20.1232,20.1584,22000.0
2006-10-04 10:30:00,45.82,45.94,45.82,45.88,20800.0,20.154,20.2067,20.154,20.1804,20800.0
2006-10-04 11:00:00,45.88,45.92,45.83,45.86,23300.0,20.1804,20.198,20.1584,20.1716,23300.0
2006-10-04 11:30:00,45.87,45.98,45.85,45.95,21400.0,20.176,20.2243,20.1672,20.2111,21400.0
2006-10-04 12:00:00,45.96,45.98,45.91,45.94,27900.0,20.2155,20.2243,20.1936,20.2067,27900.0
2006-10-04 12:30:00,45.95,45.99,45.91,45.95,21800.0,20.2111,20.2287,20.1936,20.2111,21800.0
2006-10-04 13:00:00,45.95,45.97,45.91,45.94,32700.0,20.2111,20.2199,20.1936,20.2067,32700.0
2006-10-04 13:30:00,45.93,45.99,45.88,45.9,19700.0,20.2023,20.2287,20.1804,20.1892,19700.0
2006-10-04 14:00:00,45.9,45.99,45.87,45.98,19300.0,20.1892,20.2287,20.176,20.2243,19300.0
2006-10-04 14:30:00,45.97,45.98,45.91,45.92,29600.0,20.2199,20.2243,20.1936,20.198,29600.0
2006-10-04 15:00:00,45.92,46.02,45.91,45.99,39200.0,20.198,20.2419,20.1936,20.2287,39200.0
2006-10-04 15:30:00,45.99,46.2,45.99,46.19,79700.0,20.2287,20.3211,20.2287,20.3167,79700.0
2006-10-05 09:30:00,46.09,46.22,46.07,46.16,23500.0,20.2727,20.3299,20.2639,20.3035,23500.0
2006-10-05 10:00:00,46.18,46.2,46.14,46.19,8200.0,20.3123,20.3211,20.2947,20.3167,8200.0
2006-10-05 10:30:00,46.19,46.19,46.14,46.16,18400.0,20.3167,20.3167,20.2947,20.3035,18400.0
2006-10-05 11:00:00,46.15,46.21,46.14,46.17,21600.0,20.2991,20.3255,20.2947,20.3079,21600.0
2006-10-05 11:30:00,46.17,46.25,46.16,46.17,22200.0,20.3079,20.3431,20.3035,20.3079,22200.0
2006-10-05 12:00:00,46.18,46.24,46.17,46.24,19600.0,20.3123,20.3387,20.3079,20.3387,19600.0
2006-10-05 12:30:00,46.23,46.28,46.19,46.25,37100.0,20.3343,20.3563,20.3167,20.3431,37100.0
2006-10-05 13:00:00,46.26,46.3,46.21,46.22,16800.0,20.3475,20.3651,20.3255,20.3299,16800.0
2006-10-05 13:30:00,46.19,46.23,46.19,46.22,13300.0,20.3167,20.3343,20.3167,20.3299,13300.0
2006-10-05 14:00:00,46.21,46.26,46.2,46.25,19600.0,20.3255,20.3475,20.3211,20.3431,19600.0
2006-10-05 14:30:00,46.25,46.27,46.24,46.26,32400.0,20.3431,20.3519,20.3387,20.3475,32400.0
2006-10-05 15:00:00,46.26,46.28,46.21,46.22,21400.0,20.3475,20.3563,20.3255,20.3299,21400.0
2006-10-05 15:30:00,46.22,46.22,46.17,46.19,29400.0,20.3299,20.3299,20.3079,20.3167,29400.0
2006-10-06 09:30:00,46.21,46.21,45.8,45.8,48300.0,20.3255,20.3255,20.1452,20.1452,48300.0
2006-10-06 10:00:00,45.83,46.02,45.83,46.02,22400.0,20.1584,20.2419,20.1584,20.2419,22400.0
2006-10-06 10:30:00,46.01,46.11,45.94,46.08,18100.0,20.2375,20.2815,20.2067,20.2683,18100.0
2006-10-06 11:00:00,46.08,46.18,46.05,46.17,24600.0,20.2683,20.3123,20.2551,20.3079,24600.0
2006-10-06 11:30:00,46.18,46.18,46.01,46.01,68800.0,20.3123,20.3123,20.2375,20.2375,68800.0
2006-10-06 12:00:00,46.02,46.03,45.97,45.97,13800.0,20.2419,20.2463,20.2199,20.2199,13800.0
2006-10-06 12:30:00,45.98,45.98,45.93,45.95,20700.0,20.2243,20.2243,20.2023,20.2111,20700.0
2006-10-06 13:00:00,45.95,46.01,45.93,45.98,17800.0,20.2111,20.2375,20.2023,20.2243,17800.0
2006-10-06 13:30:00,45.98,46.03,45.97,45.99,18900.0,20.2243,20.2463,20.2199,20.2287,18900.0
2006-10-06 14:00:00,45.97,45.99,45.95,45.97,13800.0,20.2199,20.2287,20.2111,20.2199,13800.0
2006-10-06 14:30:00,45.97,46.02,45.92,45.92,27200.0,20.2199,20.2419,20.198,20.198,27200.0
2006-10-06 15:00:00,45.93,45.93,45.86,45.87,22700.0,20.2023,20.2023,20.1716,20.176,22700.0
2006-10-06 15:30:00,45.89,45.92,45.87,45.9,47600.0,20.1848,20.198,20.176,20.1892,47600.0
2006-10-09 09:30:00,45.9,45.96,45.8,45.88,24400.0,20.1892,20.2155,20.1452,20.1804,24400.0
2006-10-09 10:00:00,45.89,45.9,45.84,45.87,25600.0,20.1848,20.1892,20.1628,20.176,25600.0
2006-10-09 10:30:00,45.84,45.87,45.8,45.8,7000.0,20.1628,20.176,20.1452,20.1452,7000.0
2006-10-09 11:00:00,45.8,45.82,45.77,45.8,7600.0,20.1452,20.154,20.132,20.1452,7600.0
2006-10-09 11:30:00,45.8,45.82,45.79,45.8,6400.0,20.1452,20.154,20.1408,20.1452,6400.0
2006-10-09 12:00:00,45.81,45.83,45.8,45.81,6000.0,20.1496,20.1584,20.1452,20.1496,6000.0
2006-10-09 12:30:00,45.8,45.82,45.78,45.79,11900.0,20.1452,20.154,20.1364,20.1408,11900.0
2006-10-09 13:00:00,45.79,45.82,45.76,45.81,13400.0,20.1408,20.154,20.1276,20.1496,13400.0
2006-10-09 13:30:00,45.79,45.81,45.75,45.75,13700.0,20.1408,20.1496,20.1232,20.1232,13700.0
2006-10-09 14:00:00,45.75,45.83,45.75,45.83,12500.0,20.1232,20.1584,20.1232,20.1584,12500.0
2006-10-09 14:30:00,45.82,45.89,45.8,45.87,15800.0,20.154,20.1848,20.1452,20.176,15800.0
2006-10-09 15:00:00,45.87,45.88,45.81,45.84,22800.0,20.176,20.1804,20.1496,20.1628,22800.0
2006-10-09 15:30:00,45.84,45.88,45.8,45.81,50600.0,20.1628,20.1804,20.1452,20.1496,50600.0
2006-10-10 09:30:00,45.85,45.85,45.68,45.77,34500.0,20.1672,20.1672,20.0924,20.132,34500.0
2006-10-10 10:00:00,45.77,45.81,45.76,45.79,17500.0,20.132,20.1496,20.1276,20.1408,17500.0
2006-10-10 10:30:00,45.8,45.81,45.76,45.8,15300.0,20.1452,20.1496,20.1276,20.1452,15300.0
2006-10-10 11:00:00,45.8,45.85,45.78,45.83,20000.0,20.1452,20.1672,20.1364,20.1584,20000.0
2006-10-10 11:30:00,45.84,45.9,45.82,45.89,19300.0,20.1628,20.1892,20.154,20.1848,19300.0
2006-10-10 12:00:00,45.89,45.9,45.76,45.78,15300.0,20.1848,20.1892,20.1276,20.1364,15300.0
2006-10-10 12:30:00,45.78,45.81,45.76,45.81,13200.0,20.1364,20.1496,20.1276,20.1496,13200.0
2006-10-10 13:00:00,45.8,45.88,45.8,45.88,9300.0,20.1452,20.1804,20.1452,20.1804,9300.0
2006-10-10 13:30:00,45.89,45.9,45.86,45.9,6200.0,20.1848,20.1892,20.1716,20.1892,6200.0
2006-10-10 14:00:00,45.89,45.94,45.88,45.93,12700.0,20.1848,20.2067,20.1804,20.2023,12700.0
2006-10-10 14:30:00,45.93,45.95,45.93,45.93,6900.0,20.2023,20.2111,20.2023,20.2023,6900.0
2006-10-10 15:00:00,45.95,45.99,45.93,45.96,13800.0,20.2111,20.2287,20.2023,20.2155,13800.0
2006-10-10 15:30:00,45.97,46.01,45.94,46.01,36200.0,20.2199,20.2375,20.2067,20.2375,36200.0
2006-10-11 09:30:00,45.82,46.01,45.82,45.95,22100.0,20.154,20.2375,20.154,20.2111,22100.0
2006-10-11 10:00:00,45.96,46.08,45.96,46.06,29500.0,20.2155,20.2683,20.2155,20.2595,29500.0
2006-10-11 10:30:00,46.06,46.09,46.04,46.09,21100.0,20.2595,20.2727,20.2507,20.2727,21100.0
2006-10-11 11:00:00,46.09,46.1,46.08,46.08,19600.0,20.2727,20.2771,20.2683,20.2683,19600.0
2006-10-11 11:30:00,46.09,46.2,46.08,46.19,23900.0,20.2727,20.3211,20.2683,20.3167,23900.0
2006-10-11 12:00:00,46.2,46.21,46.14,46.18,18400.0,20.3211,20.3255,20.2947,20.3123,18400.0
2006-10-11 12:30:00,46.18,46.21,46.17,46.19,16700.0,20.3123,20.3255,20.3079,20.3167,16700.0
2006-10-11 13:00:00,46.19,46.2,46.16,46.18,16200.0,20.3167,20.3211,20.3035,20.3123,16200.0
2006-10-11 13:30:00,46.18,46.18,46.15,46.15,10200.0,20.3123,20.3123,20.2991,20.2991,10200.0
2006-10-11 14:00:00,46.14,46.17,46.02,46.09,27800.0,20.2947,20.3079,20.2419,20.2727,27800.0
2006-10-11 14:30:00,46.1,46.11,45.94,45.99,38200.0,20.2771,20.2815,20.2067,20.2287,38200.0
2006-10-11 15:00:00,45.98,46.02,45.88,45.99,17200.0,20.2243,20.2419,20.1804,20.2287,17200.0
2006-10-11 15:30:00,46.0,46.11,46.0,46.07,28600.0,20.2331,20.2815,20.2331,20.2639,28600.0
2006-10-12 09:30:00,46.05,46.09,45.95,46.08,24000.0,20.2551,20.2727,20.2111,20.2683,24000.0
2006-10-12 10:00:00,46.04,46.13,45.97,45.97,8400.0,20.2507,20.2903,20.2199,20.2199,8400.0
2006-10-12 10:30:00,45.96,46.0,45.95,45.97,11300.0,20.2155,20.2331,20.2111,20.2199,11300.0
2006-10-12 11:00:00,45.96,46.07,45.93,46.07,8400.0,20.2155,20.2639,20.2023,20.2639,8400.0
2006-10-12 11:30:00,46.08,46.08,46.01,46.01,12200.0,20.2683,20.2683,20.2375,20.2375,12200.0
2006-10-12 12:00:00,45.98,45.99,45.91,45.94,5500.0,20.2243,20.2287,20.1936,20.2067,5500.0
2006-10-12 12:30:00,45.91,45.95,45.89,45.92,3700.0,20.1936,20.2111,20.1848,20.198,3700.0
2006-10-12 13:00:00,45.92,45.96,45.91,45.96,3300.0,20.198,20.2155,20.1936,20.2155,3300.0
2006-10-12 13:30:00,45.99,46.08,45.99,46.06,10100.0,20.2287,20.2683,20.2287,20.2595,10100.0
2006-10-12 14:00:00,46.07,46.09,46.01,46.09,12500.0,20.2639,20.2727,20.2375,20.2727,12500.0
2006-10-12 14:30:00,46.1,46.1,46.06,46.06,4800.0,20.2771,20.2771,20.2595,20.2595,4800.0
2006-10-12 15:00:00,46.08,46.11,46.05,46.09,19500.0,20.2683,20.2815,20.2551,20.2727,19500.0
2006-10-12 15:30:00,46.09,46.22,46.08,46.18,57400.0,20.2727,20.3299,20.2683,20.3123,57400.0
2006-10-13 09:30:00,46.27,46.27,46.04,46.05,22600.0,20.3519,20.3519,20.2507,20.2551,22600.0
2006-10-13 10:00:00,46.05,46.05,45.86,45.94,15300.0,20.2551,20.2551,20.1716,20.2067,15300.0
2006-10-13 10:30:00,45.93,46.03,45.93,45.98,14200.0,20.2023,20.2463,20.2023,20.2243,14200.0
2006-10-13 11:00:00,45.98,46.02,45.94,46.0,10000.0,20.2243,20.2419,20.2067,20.2331,10000.0
2006-10-13 11:30:00,46.0,46.03,46.0,46.02,30400.0,20.2331,20.2463,20.2331,20.2419,30400.0
2006-10-13 12:00:00,46.01,46.02,45.96,45.98,6300.0,20.2375,20.2419,20.2155,20.2243,6300.0
2006-10-13 12:30:00,45.98,45.99,45.93,45.98,15600.0,20.2243,20.2287,20.2023,20.2243,15600.0
2006-10-13 13:00:00,45.98,45.98,45.89,45.93,12400.0,20.2243,20.2243,20.1848,20.2023,12400.0
2006-10-13 13:30:00,45.92,46.0,45.92,46.0,8100.0,20.198,20.2331,20.198,20.2331,8100.0
2006-10-13 14:00:00,45.99,46.05,45.97,46.03,9200.0,20.2287,20.2551,20.2199,20.2463,9200.0
2006-10-13 14:30:00,46.03,46.03,45.95,45.96,9200.0,20.2463,20.2463,20.2111,20.2155,9200.0
2006-10-13 15:00:00,45.97,45.98,45.89,45.95,13500.0,20.2199,20.2243,20.1848,20.2111,13500.0
2006-10-13 15:30:00,45.95,46.03,45.89,45.96,57100.0,20.2111,20.2463,20.1848,20.2155,57100.0
2006-10-16 09:30:00,46.0,46.12,45.9,45.96,48500.0,20.2331,20.2859,20.1892,20.2155,48500.0
2006-10-16 10:00:00,45.96,46.0,45.86,45.86,20800.0,20.2155,20.2331,20.1716,20.1716,20800.0
2006-10-16 10:30:00,45.86,45.89,45.79,45.89,31800.0,20.1716,20.1848,20.1408,20.1848,31800.0
2006-10-16 11:00:00,45.89,45.96,45.84,45.93,62600.0,20.1848,20.2155,20.1628,20.2023,62600.0
2006-10-16 11:30:00,45.94,46.05,45.91,46.03,37600.0,20.2067,20.2551,20.1936,20.2463,37600.0
2006-10-16 12:00:00,46.03,46.05,45.94,45.94,63100.0,20.2463,20.2551,20.2067,20.2067,63100.0
2006-10-16 12:30:00,45.95,45.95,45.91,45.93,17300.0,20.2111,20.2111,20.1936,20.2023,17300.0
2006-10-16 13:00:00,45.94,45.96,45.93,45.95,7700.0,20.2067,20.2155,20.2023,20.2111,7700.0
2006-10-16 13:30:00,45.93,46.0,45.93,45.96,8300.0,20.2023,20.2331,20.2023,20.2155,8300.0
2006-10-16 14:00:00,45.95,46.0,45.94,45.98,41800.0,20.2111,20.2331,20.2067,20.2243,41800.0
2006-10-16 14:30:00,45.98,46.07,45.98,46.07,22600.0,20.2243,20.2639,20.2243,20.2639,22600.0
2006-10-16 15:00:00,46.07,46.17,46.06,46.17,62400.0,20.2639,20.3079,20.2595,20.3079,62400.0
2006-10-16 15:30:00,46.17,46.35,46.16,46.33,134800.0,20.3079,20.3871,20.3035,20.3783,134800.0
2006-10-17 09:30:00,46.38,46.55,46.37,46.51,43400.0,20.4003,20.4751,20.3959,20.4575,43400.0
2006-10-17 10:00:00,46.54,46.69,46.53,46.67,19500.0,20.4707,20.5366,20.4663,20.5278,19500.0
2006-10-17 10:30:00,46.67,46.67,46.59,46.63,15300.0,20.5278,20.5278,20.4927,20.5102,15300.0
2006-10-17 11:00:00,46.64,46.64,46.59,46.6,15700.0,20.5146,20.5146,20.4927,20.497,15700.0
2006-10-17 11:30:00,46.61,46.61,46.54,46.57,13000.0,20.5014,20.5014,20.4707,20.4839,13000.0
2006-10-17 12:00:00,46.57,46.71,46.57,46.7,13900.0,20.4839,20.5454,20.4839,20.541,13900.0
2006-10-17 12:30:00,46.7,46.75,46.69,46.73,22500.0,20.541,20.563,20.5366,20.5542,22500.0
2006-10-17 13:00:00,46.74,46.77,46.73,46.76,15800.0,20.5586,20.5718,20.5542,20.5674,15800.0
2006-10-17 13:30:00,46.77,46.78,46.75,46.77,16400.0,20.5718,20.5762,20.563,20.5718,16400.0
2006-10-17 14:00:00,46.77,46.77,46.72,46.73,17800.0,20.5718,20.5718,20.5498,20.5542,17800.0
2006-10-17 14:30:00,46.73,46.79,46.73,46.76,21500.0,20.5542,20.5806,20.5542,20.5674,21500.0
2006-10-17 15:00:00,46.77,46.88,46.77,46.87,36200.0,20.5718,20.6202,20.5718,20.6158,36200.0
2006-10-17 15:30:00,46.88,46.98,46.88,46.97,105100.0,20.6202,20.6642,20.6202,20.6598,105100.0
2006-10-18 09:30:00,46.98,47.17,46.94,47.09,67400.0,20.6642,20.7478,20.6466,20.7126,67400.0
2006-10-18 10:00:00,47.02,47.25,47.0,47.24,22000.0,20.6818,20.783,20.673,20.7786,22000.0
2006-10-18 10:30:00,47.24,47.27,47.08,47.27,42000.0,20.7786,20.7917,20.7082,20.7917,42000.0
2006-10-18 11:00:00,47.27,47.37,47.26,47.37,33600.0,20.7917,20.8357,20.7874,20.8357,33600.0
2006-10-18 11:30:00,47.37,47.41,47.35,47.38,28100.0,20.8357,20.8533,20.8269,20.8401,28100.0
2006-10-18 12:00:00,47.38,47.39,47.37,47.38,13700.0,20.8401,20.8445,20.8357,20.8401,13700.0
2006-10-18 12:30:00,47.38,47.4,47.36,47.39,28300.0,20.8401,20.8489,20.8313,20.8445,28300.0
2006-10-18 13:00:00,47.4,47.4,47.31,47.31,14800.0,20.8489,20.8489,20.8093,20.8093,14800.0
2006-10-18 13:30:00,47.31,47.36,47.29,47.36,16800.0,20.8093,20.8313,20.8005,20.8313,16800.0
2006-10-18 14:00:00,47.34,47.41,47.32,47.37,27200.0,20.8225,20.8533,20.8137,20.8357,27200.0
2006-10-18 14:30:00,47.38,47.45,47.35,47.42,42900.0,20.8401,20.8709,20.8269,20.8577,42900.0
2006-10-18 15:00:00,47.43,47.45,47.34,47.36,22000.0,20.8621,20.8709,20.8225,20.8313,22000.0
2006-10-18 15:30:00,47.36,47.4,47.35,47.37,21400.0,20.8313,20.8489,20.8269,20.8357,21400.0
2006-10-19 09:30:00,47.49,47.55,47.37,47.49,39400.0,20.8885,20.9149,20.8357,20.8885,39400.0
2006-10-19 10:00:00,47.5,47.62,47.48,47.6,20100.0,20.8929,20.9457,20.8841,20.9369,20100.0
2006-10-19 10:30:00,47.6,47.79,47.6,47.78,78200.0,20.9369,21.0205,20.9369,21.0161,78200.0
2006-10-19 11:00:00,47.79,47.86,47.78,47.85,62300.0,21.0205,21.0513,21.0161,21.0469,62300.0
2006-10-19 11:30:00,47.85,47.85,47.78,47.79,106700.0,21.0469,21.0469,21.0161,21.0205,106700.0
2006-10-19 12:00:00,47.78,47.82,47.77,47.8,17200.0,21.0161,21.0337,21.0117,21.0249,17200.0
2006-10-19 12:30:00,47.8,47.9,47.8,47.82,26300.0,21.0249,21.0689,21.0249,21.0337,26300.0
2006-10-19 13:00:00,47.81,47.89,47.8,47.86,19100.0,21.0293,21.0645,21.0249,21.0513,19100.0
2006-10-19 13:30:00,47.86,47.86,47.8,47.8,14600.0,21.0513,21.0513,21.0249,21.0249,14600.0
2006-10-19 14:00:00,47.81,47.88,47.77,47.87,59700.0,21.0293,21.0601,21.0117,21.0557,59700.0
2006-10-19 14:30:00,47.86,47.87,47.78,47.82,34300.0,21.0513,21.0557,21.0161,21.0337,34300.0
2006-10-19 15:00:00,47.82,47.89,47.8,47.89,39600.0,21.0337,21.0645,21.0249,21.0645,39600.0
2006-10-19 15:30:00,47.87,47.94,47.87,47.92,62100.0,21.0557,21.0864,21.0557,21.0777,62100.0
2006-10-20 09:30:00,48.0,48.03,47.72,47.92,77200.0,21.1128,21.126,20.9897,21.0777,77200.0
2006-10-20 10:00:00,47.92,47.92,47.66,47.68,25500.0,21.0777,21.0777,20.9633,20.9721,25500.0
2006-10-20 10:30:00,47.67,47.77,47.59,47.71,26700.0,20.9677,21.0117,20.9325,20.9853,26700.0
2006-10-20 11:00:00,47.73,47.75,47.66,47.66,12300.0,20.9941,21.0029,20.9633,20.9633,12300.0
2006-10-20 11:30:00,47.66,47.68,47.57,47.6,12000.0,20.9633,20.9721,20.9237,20.9369,12000.0
2006-10-20 12:00:00,47.61,47.74,47.61,47.74,14500.0,20.9413,20.9985,20.9413,20.9985,14500.0
2006-10-20 12:30:00,47.73,47.77,47.72,47.76,15500.0,20.9941,21.0117,20.9897,21.0073,15500.0
2006-10-20 13:00:00,47.76,47.8,47.75,47.77,13300.0,21.0073,21.0249,21.0029,21.0117,13300.0
2006-10-20 13:30:00,47.77,47.78,47.77,47.77,10400.0,21.0117,21.0161,21.0117,21.0117,10400.0
2006-10-20 14:00:00,47.76,47.78,47.73,47.77,9800.0,21.0073,21.0161,20.9941,21.0117,9800.0
2006-10-20 14:30:00,47.78,47.81,47.76,47.8,16600.0,21.0161,21.0293,21.0073,21.0249,16600.0
2006-10-20 15:00:00,47.81,47.85,47.8,47.83,17000.0,21.0293,21.0469,21.0249,21.0381,17000.0
2006-10-20 15:30:00,47.84,47.86,47.77,47.86,30900.0,21.0425,21.0513,21.0117,21.0513,30900.0
2006-10-23 09:30:00,47.61,47.72,47.48,47.62,35700.0,20.9413,20.9897,20.8841,20.9457,35700.0
2006-10-23 10:00:00,47.59,47.66,47.42,47.65,30200.0,20.9325,20.9633,20.8577,20.9589,30200.0
2006-10-23 10:30:00,47.67,47.73,47.64,47.69,17000.0,20.9677,20.9941,20.9545,20.9765,17000.0
2006-10-23 11:00:00,47.68,47.82,47.68,47.8,23200.0,20.9721,21.0337,20.9721,21.0249,23200.0
2006-10-23 11:30:00,47.81,48.1,47.69,48.09,40100.0,21.0293,21.1568,20.9765,21.1524,40100.0
2006-10-23 12:00:00,48.1,48.18,48.03,48.12,35100.0,21.1568,21.192,21.126,21.1656,35100.0
2006-10-23 12:30:00,48.14,48.15,48.03,48.05,10400.0,21.1744,21.1788,21.126,21.1348,10400.0
2006-10-23 13:00:00,48.03,48.13,48.02,48.1,10200.0,21.126,21.17,21.1216,21.1568,10200.0
2006-10-23 13:30:00,48.1,48.2,48.1,48.2,15700.0,21.1568,21.2008,21.1568,21.2008,15700.0
2006-10-23 14:00:00,48.2,48.22,48.13,48.18,53000.0,21.2008,21.2096,21.17,21.192,53000.0
2006-10-23 14:30:00,48.18,48.24,48.17,48.24,20400.0,21.192,21.2184,21.1876,21.2184,20400.0
2006-10-23 15:00:00,48.24,48.25,48.19,48.24,31600.0,21.2184,21.2228,21.1964,21.2184,31600.0
2006-10-23 15:30:00,48.24,48.28,48.22,48.28,41200.0,21.2184,21.236,21.2096,21.236,41200.0
2006-10-24 09:30:00,48.3,48.3,48.08,48.13,34700.0,21.2448,21.2448,21.148,21.17,34700.0
2006-10-24 10:00:00,48.13,48.13,47.94,48.03,15300.0,21.17,21.17,21.0864,21.126,15300.0
2006-10-24 10:30:00,48.03,48.07,47.95,48.02,17300.0,21.126,21.1436,21.0908,21.1216,17300.0
2006-10-24 11:00:00,48.03,48.05,47.97,48.04,10300.0,21.126,21.1348,21.0996,21.1304,10300.0
2006-10-24 11:30:00,48.04,48.16,48.03,48.03,17500.0,21.1304,21.1832,21.126,21.126,17500.0
2006-10-24 12:00:00,48.03,48.05,47.95,48.01,10600.0,21.126,21.1348,21.0908,21.1172,10600.0
2006-10-24 12:30:00,48.0,48.04,48.0,48.0,11400.0,21.1128,21.1304,21.1128,21.1128,11400.0
2006-10-24 13:00:00,48.01,48.05,48.0,48.05,6500.0,21.1172,21.1348,21.1128,21.1348,6500.0
2006-10-24 13:30:00,48.05,48.12,48.05,48.08,25500.0,21.1348,21.1656,21.1348,21.148,25500.0
2006-10-24 14:00:00,48.08,48.17,48.07,48.16,10600.0,21.148,21.1876,21.1436,21.1832,10600.0
2006-10-24 14:30:00,48.15,48.17,48.13,48.15,10100.0,21.1788,21.1876,21.17,21.1788,10100.0
2006-10-24 15:00:00,48.15,48.2,48.12,48.18,10700.0,21.1788,21.2008,21.1656,21.192,10700.0
2006-10-24 15:30:00,48.18,48.33,48.16,48.32,20200.0,21.192,21.258,21.1832,21.2536,20200.0
2006-10-25 09:30:00,48.37,48.66,48.27,48.61,36600.0,21.2756,21.4031,21.2316,21.3811,36600.0
2006-10-25 10:00:00,48.61,48.74,48.53,48.58,13200.0,21.3811,21.4383,21.346,21.368,13200.0
2006-10-25 10:30:00,48.59,48.74,48.58,48.69,20500.0,21.3724,21.4383,21.368,21.4163,20500.0
2006-10-25 11:00:00,48.68,48.7,48.64,48.68,23100.0,21.4119,21.4207,21.3943,21.4119,23100.0
2006-10-25 11:30:00,48.68,48.74,48.68,48.73,23700.0,21.4119,21.4383,21.4119,21.4339,23700.0
2006-10-25 12:00:00,48.72,48.77,48.69,48.73,15400.0,21.4295,21.4515,21.4163,21.4339,15400.0
2006-10-25 12:30:00,48.72,48.83,48.72,48.81,21900.0,21.4295,21.4779,21.4295,21.4691,21900.0
2006-10-25 13:00:00,48.81,48.93,48.75,48.75,32500.0,21.4691,21.5219,21.4427,21.4427,32500.0
2006-10-25 13:30:00,48.73,48.75,48.7,48.71,26200.0,21.4339,21.4427,21.4207,21.4251,26200.0
2006-10-25 14:00:00,48.7,48.85,48.59,48.59,32000.0,21.4207,21.4867,21.3724,21.3724,32000.0
2006-10-25 14:30:00,48.59,48.59,48.5,48.57,28000.0,21.3724,21.3724,21.3328,21.3636,28000.0
2006-10-25 15:00:00,48.55,48.68,48.52,48.6,28800.0,21.3548,21.4119,21.3416,21.3768,28800.0
2006-10-25 15:30:00,48.6,48.68,48.54,48.6,28900.0,21.3768,21.4119,21.3504,21.3768,28900.0
2006-10-26 09:30:00,48.1,48.35,47.7,48.25,84300.0,21.1568,21.2668,20.9809,21.2228,84300.0
2006-10-26 10:00:00,48.25,48.53,48.21,48.26,53200.0,21.2228,21.346,21.2052,21.2272,53200.0
2006-10-26 10:30:00,48.26,48.29,48.04,48.09,22400.0,21.2272,21.2404,21.1304,21.1524,22400.0
2006-10-26 11:00:00,48.08,48.27,48.03,48.26,36800.0,21.148,21.2316,21.126,21.2272,36800.0
2006-10-26 11:30:00,48.25,48.26,48.18,48.19,13400.0,21.2228,21.2272,21.192,21.1964,13400.0
2006-10-26 12:00:00,48.18,48.18,48.14,48.15,23200.0,21.192,21.192,21.1744,21.1788,23200.0
2006-10-26 12:30:00,48.13,48.19,48.12,48.16,17400.0,21.17,21.1964,21.1656,21.1832,17400.0
2006-10-26 13:00:00,48.16,48.17,48.04,48.09,23900.0,21.1832,21.1876,21.1304,21.1524,23900.0
2006-10-26 13:30:00,48.08,48.09,48.07,48.09,17700.0,21.148,21.1524,21.1436,21.1524,17700.0
2006-10-26 14:00:00,48.08,48.18,48.08,48.18,28600.0,21.148,21.192,21.148,21.192,28600.0
2006-10-26 14:30:00,48.18,48.23,48.16,48.23,26900.0,21.192,21.214,21.1832,21.214,26900.0
2006-10-26 15:00:00,48.23,48.23,48.14,48.17,36900.0,21.214,21.214,21.1744,21.1876,36900.0
2006-10-26 15:30:00,48.17,48.33,48.16,48.23,63500.0,21.1876,21.258,21.1832,21.214,63500.0
2006-10-27 09:30:00,48.39,48.65,48.18,48.37,149300.0,21.2844,21.3987,21.192,21.2756,149300.0
2006-10-27 10:00:00,48.34,48.34,48.09,48.18,52600.0,21.2624,21.2624,21.1524,21.192,52600.0
2006-10-27 10:30:00,48.17,48.23,48.16,48.22,30400.0,21.1876,21.214,21.1832,21.2096,30400.0
2006-10-27 11:00:00,48.23,48.3,48.18,48.26,60800.0,21.214,21.2448,21.192,21.2272,60800.0
2006-10-27 11:30:00,48.27,48.29,48.23,48.25,25600.0,21.2316,21.2404,21.214,21.2228,25600.0
2006-10-27 12:00:00,48.25,48.26,48.21,48.25,24700.0,21.2228,21.2272,21.2052,21.2228,24700.0
2006-10-27 12:30:00,48.24,48.25,48.23,48.24,20800.0,21.2184,21.2228,21.214,21.2184,20800.0
2006-10-27 13:00:00,48.23,48.23,48.13,48.15,17600.0,21.214,21.214,21.17,21.1788,17600.0
2006-10-27 13:30:00,48.14,48.2,48.08,48.2,37100.0,21.1744,21.2008,21.148,21.2008,37100.0
2006-10-27 14:00:00,48.2,48.24,48.16,48.19,52000.0,21.2008,21.2184,21.1832,21.1964,52000.0
2006-10-27 14:30:00,48.19,48.25,48.18,48.25,49700.0,21.1964,21.2228,21.192,21.2228,49700.0
2006-10-27 15:00:00,48.24,48.27,48.2,48.2,40500.0,21.2184,21.2316,21.2008,21.2008,40500.0
2006-10-27 15:30:00,48.21,48.21,48.04,48.09,132800.0,21.2052,21.2052,21.1304,21.1524,132800.0
2006-10-30 09:30:00,47.56,47.98,47.56,47.74,64800.0,21.1491,21.3358,21.1491,21.2291,64800.0
2006-10-30 10:00:00,47.74,47.74,47.55,47.73,38300.0,21.2291,21.2291,21.1446,21.2247,38300.0
2006-10-30 10:30:00,47.73,47.82,47.72,47.81,49700.0,21.2247,21.2647,21.2202,21.2602,49700.0
2006-10-30 11:00:00,47.8,47.84,47.78,47.8,29000.0,21.2558,21.2736,21.2469,21.2558,29000.0
2006-10-30 11:30:00,47.8,47.85,47.78,47.82,21300.0,21.2558,21.278,21.2469,21.2647,21300.0
2006-10-30 12:00:00,47.82,47.89,47.78,47.88,18700.0,21.2647,21.2958,21.2469,21.2914,18700.0
2006-10-30 12:30:00,47.88,47.91,47.87,47.91,21000.0,21.2914,21.3047,21.2869,21.3047,21000.0
2006-10-30 13:00:00,47.91,47.94,47.9,47.94,24800.0,21.3047,21.318,21.3003,21.318,24800.0
2006-10-30 13:30:00,47.94,47.96,47.93,47.95,48500.0,21.318,21.3269,21.3136,21.3225,48500.0
2006-10-30 14:00:00,47.95,47.95,47.85,47.85,26900.0,21.3225,21.3225,21.278,21.278,26900.0
2006-10-30 14:30:00,47.85,47.9,47.82,47.88,37700.0,21.278,21.3003,21.2647,21.2914,37700.0
2006-10-30 15:00:00,47.88,47.9,47.85,47.87,47300.0,21.2914,21.3003,21.278,21.2869,47300.0
2006-10-30 15:30:00,47.88,47.89,47.82,47.83,59000.0,21.2914,21.2958,21.2647,21.2691,59000.0
2006-10-31 09:30:00,47.81,47.97,47.75,47.87,71600.0,21.2602,21.3314,21.2336,21.2869,71600.0
2006-10-31 10:00:00,47.87,47.94,47.83,47.9,48400.0,21.2869,21.318,21.2691,21.3003,48400.0
2006-10-31 10:30:00,47.91,47.91,47.75,47.88,87100.0,21.3047,21.3047,21.2336,21.2914,87100.0
2006-10-31 11:00:00,47.9,47.93,47.84,47.87,24200.0,21.3003,21.3136,21.2736,21.2869,24200.0
2006-10-31 11:30:00,47.87,47.87,47.8,47.81,47600.0,21.2869,21.2869,21.2558,21.2602,47600.0
2006-10-31 12:00:00,47.81,47.83,47.75,47.77,195300.0,21.2602,21.2691,21.2336,21.2425,195300.0
2006-10-31 12:30:00,47.77,47.78,47.72,47.74,41600.0,21.2425,21.2469,21.2202,21.2291,41600.0
2006-10-31 13:00:00,47.73,47.74,47.71,47.71,21200.0,21.2247,21.2291,21.2158,21.2158,21200.0
2006-10-31 13:30:00,47.71,47.74,47.66,47.7,37600.0,21.2158,21.2291,21.1935,21.2113,37600.0
2006-10-31 14:00:00,47.7,47.83,47.67,47.82,79300.0,21.2113,21.2691,21.198,21.2647,79300.0
2006-10-31 14:30:00,47.83,47.85,47.77,47.81,49600.0,21.2691,21.278,21.2425,21.2602,49600.0
2006-10-31 15:00:00,47.81,47.84,47.76,47.84,40500.0,21.2602,21.2736,21.238,21.2736,40500.0
2006-10-31 15:30:00,47.83,47.84,47.73,47.78,79500.0,21.2691,21.2736,21.2247,21.2469,79500.0
2006-11-01 09:30:00,47.81,48.04,47.81,47.99,42700.0,21.2602,21.3625,21.2602,21.3403,42700.0
2006-11-01 10:00:00,47.99,48.11,47.92,48.06,53300.0,21.3403,21.3936,21.3092,21.3714,53300.0
2006-11-01 10:30:00,48.08,48.1,48.0,48.0,38900.0,21.3803,21.3892,21.3447,21.3447,38900.0
2006-11-01 11:00:00,48.0,48.09,47.98,48.09,43300.0,21.3447,21.3847,21.3358,21.3847,43300.0
2006-11-01 11:30:00,48.1,48.11,48.0,48.1,45000.0,21.3892,21.3936,21.3447,21.3892,45000.0
2006-11-01 12:00:00,48.11,48.15,47.97,48.04,49100.0,21.3936,21.4114,21.3314,21.3625,49100.0
2006-11-01 12:30:00,48.04,48.06,48.0,48.05,18300.0,21.3625,21.3714,21.3447,21.367,18300.0
2006-11-01 13:00:00,48.05,48.1,48.0,48.08,40800.0,21.367,21.3892,21.3447,21.3803,40800.0
2006-11-01 13:30:00,48.08,48.09,48.04,48.08,31500.0,21.3803,21.3847,21.3625,21.3803,31500.0
2006-11-01 14:00:00,48.08,48.08,48.0,48.01,33400.0,21.3803,21.3803,21.3447,21.3492,33400.0
2006-11-01 14:30:00,48.01,48.08,47.97,48.06,31400.0,21.3492,21.3803,21.3314,21.3714,31400.0
2006-11-01 15:00:00,48.06,48.15,48.05,48.12,36000.0,21.3714,21.4114,21.367,21.3981,36000.0
2006-11-01 15:30:00,48.13,48.13,47.98,48.01,84100.0,21.4025,21.4025,21.3358,21.3492,84100.0
2006-11-02 09:30:00,48.03,48.04,47.85,47.85,31500.0,21.3581,21.3625,21.278,21.278,31500.0
2006-11-02 10:00:00,47.85,47.92,47.8,47.84,24100.0,21.278,21.3092,21.2558,21.2736,24100.0
2006-11-02 10:30:00,47.83,47.86,47.6,47.62,25500.0,21.2691,21.2825,21.1669,21.1757,25500.0
2006-11-02 11:00:00,47.62,47.68,47.56,47.59,18800.0,21.1757,21.2024,21.1491,21.1624,18800.0
2006-11-02 11:30:00,47.59,47.59,47.49,47.51,16800.0,21.1624,21.1624,21.1179,21.1268,16800.0
2006-11-02 12:00:00,47.5,47.63,47.46,47.58,48900.0,21.1224,21.1802,21.1046,21.158,48900.0
2006-11-02 12:30:00,47.6,47.62,47.53,47.56,33700.0,21.1669,21.1757,21.1357,21.1491,33700.0
2006-11-02 13:00:00,47.55,47.6,47.52,47.57,22000.0,21.1446,21.1669,21.1313,21.1535,22000.0
2006-11-02 13:30:00,47.56,47.64,47.43,47.62,56100.0,21.1491,21.1846,21.0913,21.1757,56100.0
2006-11-02 14:00:00,47.62,47.71,47.58,47.66,20600.0,21.1757,21.2158,21.158,21.1935,20600.0
2006-11-02 14:30:00,47.66,47.72,47.64,47.65,19800.0,21.1935,21.2202,21.1846,21.1891,19800.0
2006-11-02 15:00:00,47.65,47.77,47.65,47.71,36400.0,21.1891,21.2425,21.1891,21.2158,36400.0
2006-11-02 15:30:00,47.72,47.91,47.67,47.85,82900.0,21.2202,21.3047,21.198,21.278,82900.0
2006-11-03 09:30:00,47.82,47.86,47.62,47.67,35200.0,21.2647,21.2825,21.1757,21.198,35200.0
2006-11-03 10:00:00,47.62,47.65,47.4,47.4,38500.0,21.1757,21.1891,21.0779,21.0779,38500.0
2006-11-03 10:30:00,47.43,47.47,47.25,47.25,31300.0,21.0913,21.109,21.0112,21.0112,31300.0
2006-11-03 11:00:00,47.25,47.38,47.24,47.36,76100.0,21.0112,21.069,21.0068,21.0601,76100.0
2006-11-03 11:30:00,47.34,47.4,47.34,47.36,53800.0,21.0512,21.0779,21.0512,21.0601,53800.0
2006-11-03 12:00:00,47.36,47.38,47.29,47.32,41900.0,21.0601,21.069,21.029,21.0423,41900.0
2006-11-03 12:30:00,47.32,47.33,47.27,47.27,22900.0,21.0423,21.0468,21.0201,21.0201,22900.0
2006-11-03 13:00:00,47.27,47.39,47.18,47.39,58100.0,21.0201,21.0735,20.9801,21.0735,58100.0
2006-11-03 13:30:00,47.4,47.45,47.39,47.45,29800.0,21.0779,21.1002,21.0735,21.1002,29800.0
2006-11-03 14:00:00,47.45,47.51,47.42,47.48,46000.0,21.1002,21.1268,21.0868,21.1135,46000.0
2006-11-03 14:30:00,47.49,47.53,47.48,47.52,38900.0,21.1179,21.1357,21.1135,21.1313,38900.0
2006-11-03 15:00:00,47.52,47.63,47.51,47.62,49600.0,21.1313,21.1802,21.1268,21.1757,49600.0
2006-11-03 15:30:00,47.62,47.63,47.56,47.56,76400.0,21.1757,21.1802,21.1491,21.1491,76400.0
2006-11-06 09:30:00,47.47,47.7,47.4,47.5,40900.0,21.109,21.2113,21.0779,21.1224,40900.0
2006-11-06 10:00:00,47.51,47.69,47.44,47.66,49700.0,21.1268,21.2069,21.0957,21.1935,49700.0
2006-11-06 10:30:00,47.62,47.62,47.45,47.48,27500.0,21.1757,21.1757,21.1002,21.1135,27500.0
2006-11-06 11:00:00,47.48,47.51,47.4,47.46,45000.0,21.1135,21.1268,21.0779,21.1046,45000.0
2006-11-06 11:30:00,47.46,47.47,47.39,47.39,29400.0,21.1046,21.109,21.0735,21.0735,29400.0
2006-11-06 12:00:00,47.38,47.39,47.32,47.33,19700.0,21.069,21.0735,21.0423,21.0468,19700.0
2006-11-06 12:30:00,47.32,47.34,47.3,47.32,17000.0,21.0423,21.0512,21.0335,21.0423,17000.0
2006-11-06 13:00:00,47.3,47.35,47.28,47.34,26900.0,21.0335,21.0557,21.0246,21.0512,26900.0
2006-11-06 13:30:00,47.33,47.37,47.33,47.33,18600.0,21.0468,21.0646,21.0468,21.0468,18600.0
2006-11-06 14:00:00,47.34,47.49,47.34,47.49,20600.0,21.0512,21.1179,21.0512,21.1179,20600.0
2006-11-06 14:30:00,47.49,47.55,47.47,47.53,50000.0,21.1179,21.1446,21.109,21.1357,50000.0
2006-11-06 15:00:00,47.52,47.59,47.48,47.55,89600.0,21.1313,21.1624,21.1135,21.1446,89600.0
2006-11-06 15:30:00,47.55,47.62,47.53,47.59,49200.0,21.1446,21.1757,21.1357,21.1624,49200.0
2006-11-07 09:30:00,47.74,47.75,47.52,47.55,21500.0,21.2291,21.2336,21.1313,21.1446,21500.0
2006-11-07 10:00:00,47.55,47.67,47.48,47.66,25400.0,21.1446,21.198,21.1135,21.1935,25400.0
2006-11-07 10:30:00,47.67,47.8,47.67,47.8,36100.0,21.198,21.2558,21.198,21.2558,36100.0
2006-11-07 11:00:00,47.8,47.81,47.71,47.71,46300.0,21.2558,21.2602,21.2158,21.2158,46300.0
2006-11-07 11:30:00,47.7,47.72,47.66,47.68,20900.0,21.2113,21.2202,21.1935,21.2024,20900.0
2006-11-07 12:00:00,47.67,47.74,47.65,47.67,10200.0,21.198,21.2291,21.1891,21.198,10200.0
2006-11-07 12:30:00,47.68,47.69,47.67,47.67,8100.0,21.2024,21.2069,21.198,21.198,8100.0
2006-11-07 13:00:00,47.68,47.7,47.65,47.7,16100.0,21.2024,21.2113,21.1891,21.2113,16100.0
2006-11-07 13:30:00,47.71,47.72,47.67,47.69,33800.0,21.2158,21.2202,21.198,21.2069,33800.0
2006-11-07 14:00:00,47.66,47.67,47.61,47.61,17500.0,21.1935,21.198,21.1713,21.1713,17500.0
2006-11-07 14:30:00,47.62,47.63,47.6,47.6,10100.0,21.1757,21.1802,21.1669,21.1669,10100.0
2006-11-07 15:00:00,47.6,47.62,47.58,47.61,33600.0,21.1669,21.1757,21.158,21.1713,33600.0
2006-11-07 15:30:00,47.62,47.65,47.58,47.6,43300.0,21.1757,21.1891,21.158,21.1669,43300.0
2006-11-08 09:30:00,47.56,47.72,47.49,47.49,38600.0,21.1491,21.2202,21.1179,21.1179,38600.0
2006-11-08 10:00:00,47.5,47.5,47.37,47.38,34400.0,21.1224,21.1224,21.0646,21.069,34400.0
2006-11-08 10:30:00,47.38,47.47,47.37,47.41,39400.0,21.069,21.109,21.0646,21.0824,39400.0
2006-11-08 11:00:00,47.42,47.49,47.4,47.46,22300.0,21.0868,21.1179,21.0779,21.1046,22300.0
2006-11-08 11:30:00,47.47,47.69,47.45,47.54,59800.0,21.109,21.2069,21.1002,21.1402,59800.0
2006-11-08 12:00:00,47.54,47.54,47.44,47.48,28000.0,21.1402,21.1402,21.0957,21.1135,28000.0
2006-11-08 12:30:00,47.49,47.65,47.46,47.63,35000.0,21.1179,21.1891,21.1046,21.1802,35000.0
2006-11-08 13:00:00,47.63,47.64,47.51,47.54,36400.0,21.1802,21.1846,21.1268,21.1402,36400.0
2006-11-08 13:30:00,47.55,47.68,47.53,47.62,40600.0,21.1446,21.2024,21.1357,21.1757,40600.0
2006-11-08 14:00:00,47.62,47.82,47.55,47.82,45300.0,21.1757,21.2647,21.1446,21.2647,45300.0
2006-11-08 14:30:00,47.81,47.9,47.81,47.83,36800.0,21.2602,21.3003,21.2602,21.2691,36800.0
2006-11-08 15:00:00,47.82,47.82,47.54,47.55,80800.0,21.2647,21.2647,21.1402,21.1446,80800.0
2006-11-08 15:30:00,47.55,47.71,47.55,47.64,86500.0,21.1446,21.2158,21.1446,21.1846,86500.0
2006-11-09 09:30:00,47.68,47.8,47.53,47.77,30600.0,21.2024,21.2558,21.1357,21.2425,30600.0
2006-11-09 10:00:00,47.76,47.77,47.64,47.69,63000.0,21.238,21.2425,21.1846,21.2069,63000.0
2006-11-09 10:30:00,47.7,47.71,47.65,47.7,13600.0,21.2113,21.2158,21.1891,21.2113,13600.0
2006-11-09 11:00:00,47.7,47.75,47.67,47.73,14000.0,21.2113,21.2336,21.198,21.2247,14000.0
2006-11-09 11:30:00,47.73,47.75,47.68,47.69,17900.0,21.2247,21.2336,21.2024,21.2069,17900.0
2006-11-09 12:00:00,47.69,47.74,47.68,47.74,19100.0,21.2069,21.2291,21.2024,21.2291,19100.0
2006-11-09 12:30:00,47.74,47.74,47.67,47.72,24800.0,21.2291,21.2291,21.198,21.2202,24800.0
2006-11-09 13:00:00,47.71,47.71,47.67,47.7,16700.0,21.2158,21.2158,21.198,21.2113,16700.0
2006-11-09 13:30:00,47.71,47.73,47.67,47.69,39300.0,21.2158,21.2247,21.198,21.2069,39300.0
2006-11-09 14:00:00,47.69,47.71,47.66,47.66,64200.0,21.2069,21.2158,21.1935,21.1935,64200.0
2006-11-09 14:30:00,47.67,47.71,47.66,47.68,18500.0,21.198,21.2158,21.1935,21.2024,18500.0
2006-11-09 15:00:00,47.67,47.68,47.63,47.64,38400.0,21.198,21.2024,21.1802,21.1846,38400.0
2006-11-09 15:30:00,47.64,47.65,47.5,47.51,47800.0,21.1846,21.1891,21.1224,21.1268,47800.0
2006-11-10 09:30:00,47.59,47.85,47.58,47.83,68300.0,21.1624,21.278,21.158,21.2691,68300.0
2006-11-10 10:00:00,47.85,47.91,47.75,47.79,31300.0,21.278,21.3047,21.2336,21.2513,31300.0
2006-11-10 10:30:00,47.79,47.8,47.66,47.67,31900.0,21.2513,21.2558,21.1935,21.198,31900.0
2006-11-10 11:00:00,47.66,47.68,47.6,47.67,20000.0,21.1935,21.2024,21.1669,21.198,20000.0
2006-11-10 11:30:00,47.68,47.71,47.59,47.64,18400.0,21.2024,21.2158,21.1624,21.1846,18400.0
2006-11-10 12:00:00,47.64,47.67,47.63,47.65,13000.0,21.1846,21.198,21.1802,21.1891,13000.0
2006-11-10 12:30:00,47.66,47.68,47.65,47.68,11700.0,21.1935,21.2024,21.1891,21.2024,11700.0
2006-11-10 13:00:00,47.68,47.69,47.66,47.68,16300.0,21.2024,21.2069,21.1935,21.2024,16300.0
2006-11-10 13:30:00,47.69,47.69,47.65,47.66,29400.0,21.2069,21.2069,21.1891,21.1935,29400.0
2006-11-10 14:00:00,47.65,47.72,47.64,47.68,218900.0,21.1891,21.2202,21.1846,21.2024,218900.0
2006-11-10 14:30:00,47.69,47.7,47.68,47.7,21800.0,21.2069,21.2113,21.2024,21.2113,21800.0
2006-11-10 15:00:00,47.7,47.73,47.67,47.7,44800.0,21.2113,21.2247,21.198,21.2113,44800.0
2006-11-10 15:30:00,47.7,47.81,47.69,47.75,136100.0,21.2113,21.2602,21.2069,21.2336,136100.0
2006-11-13 09:30:00,47.67,47.74,47.58,47.74,45100.0,21.198,21.2291,21.158,21.2291,45100.0
2006-11-13 10:00:00,47.74,47.92,47.74,47.91,60500.0,21.2291,21.3092,21.2291,21.3047,60500.0
2006-11-13 10:30:00,47.91,47.91,47.8,47.83,34100.0,21.3047,21.3047,21.2558,21.2691,34100.0
2006-11-13 11:00:00,47.82,47.85,47.82,47.83,18800.0,21.2647,21.278,21.2647,21.2691,18800.0
2006-11-13 11:30:00,47.83,47.83,47.8,47.81,19400.0,21.2691,21.2691,21.2558,21.2602,19400.0
2006-11-13 12:00:00,47.82,47.82,47.77,47.82,20300.0,21.2647,21.2647,21.2425,21.2647,20300.0
2006-11-13 12:30:00,47.82,47.85,47.79,47.84,21400.0,21.2647,21.278,21.2513,21.2736,21400.0
2006-11-13 13:00:00,47.85,47.9,47.8,47.88,18700.0,21.278,21.3003,21.2558,21.2914,18700.0
2006-11-13 13:30:00,47.88,47.9,47.85,47.89,17000.0,21.2914,21.3003,21.278,21.2958,17000.0
2006-11-13 14:00:00,47.89,47.9,47.85,47.88,15900.0,21.2958,21.3003,21.278,21.2914,15900.0
2006-11-13 14:30:00,47.87,47.9,47.83,47.87,117200.0,21.2869,21.3003,21.2691,21.2869,117200.0
2006-11-13 15:00:00,47.89,47.97,47.85,47.96,36600.0,21.2958,21.3314,21.278,21.3269,36600.0
2006-11-13 15:30:00,47.96,48.01,47.93,47.94,40200.0,21.3269,21.3492,21.3136,21.318,40200.0
2006-11-14 09:30:00,48.03,48.07,47.81,47.85,43700.0,21.3581,21.3759,21.2602,21.278,43700.0
2006-11-14 10:00:00,47.84,47.9,47.82,47.82,35000.0,21.2736,21.3003,21.2647,21.2647,35000.0
2006-11-14 10:30:00,47.82,47.82,47.74,47.76,10900.0,21.2647,21.2647,21.2291,21.238,10900.0
2006-11-14 11:00:00,47.76,47.76,47.7,47.74,12000.0,21.238,21.238,21.2113,21.2291,12000.0
2006-11-14 11:30:00,47.72,47.73,47.67,47.7,14800.0,21.2202,21.2247,21.198,21.2113,14800.0
2006-11-14 12:00:00,47.7,47.7,47.61,47.62,11200.0,21.2113,21.2113,21.1713,21.1757,11200.0
2006-11-14 12:30:00,47.62,47.63,47.56,47.58,11400.0,21.1757,21.1802,21.1491,21.158,11400.0
2006-11-14 13:00:00,47.58,47.61,47.56,47.58,22000.0,21.158,21.1713,21.1491,21.158,22000.0
2006-11-14 13:30:00,47.59,47.63,47.57,47.6,11900.0,21.1624,21.1802,21.1535,21.1669,11900.0
2006-11-14 14:00:00,47.6,47.62,47.57,47.58,30800.0,21.1669,21.1757,21.1535,21.158,30800.0
2006-11-14 14:30:00,47.58,47.77,47.58,47.77,42400.0,21.158,21.2425,21.158,21.2425,42400.0
2006-11-14 15:00:00,47.76,47.78,47.71,47.75,24900.0,21.238,21.2469,21.2158,21.2336,24900.0
2006-11-14 15:30:00,47.74,47.82,47.73,47.73,49000.0,21.2291,21.2647,21.2247,21.2247,49000.0
2006-11-15 09:30:00,47.85,47.93,47.65,47.75,37600.0,21.278,21.3136,21.1891,21.2336,37600.0
2006-11-15 10:00:00,47.75,47.77,47.7,47.75,27300.0,21.2336,21.2425,21.2113,21.2336,27300.0
2006-11-15 10:30:00,47.74,47.8,47.73,47.76,82200.0,21.2291,21.2558,21.2247,21.238,82200.0
2006-11-15 11:00:00,47.78,47.83,47.74,47.75,20200.0,21.2469,21.2691,21.2291,21.2336,20200.0
2006-11-15 11:30:00,47.75,47.78,47.71,47.73,21800.0,21.2336,21.2469,21.2158,21.2247,21800.0
2006-11-15 12:00:00,47.7,47.77,47.7,47.73,13300.0,21.2113,21.2425,21.2113,21.2247,13300.0
2006-11-15 12:30:00,47.72,47.73,47.65,47.69,11600.0,21.2202,21.2247,21.1891,21.2069,11600.0
2006-11-15 13:00:00,47.69,47.71,47.64,47.65,10400.0,21.2069,21.2158,21.1846,21.1891,10400.0
2006-11-15 13:30:00,47.65,47.71,47.65,47.66,12000.0,21.1891,21.2158,21.1891,21.1935,12000.0
2006-11-15 14:00:00,47.66,47.74,47.59,47.7,26700.0,21.1935,21.2291,21.1624,21.2113,26700.0
2006-11-15 14:30:00,47.7,47.8,47.69,47.8,20800.0,21.2113,21.2558,21.2069,21.2558,20800.0
2006-11-15 15:00:00,47.79,47.8,47.74,47.76,70700.0,21.2513,21.2558,21.2291,21.238,70700.0
2006-11-15 15:30:00,47.76,47.76,47.72,47.75,73900.0,21.238,21.238,21.2202,21.2336,73900.0
2006-11-16 09:30:00,47.87,48.08,47.87,48.04,48400.0,21.2869,21.3803,21.2869,21.3625,48400.0
2006-11-16 10:00:00,48.02,48.1,47.96,48.03,19800.0,21.3536,21.3892,21.3269,21.3581,19800.0
2006-11-16 10:30:00,48.02,48.12,48.02,48.1,25000.0,21.3536,21.3981,21.3536,21.3892,25000.0
2006-11-16 11:00:00,48.09,48.14,48.06,48.1,23800.0,21.3847,21.407,21.3714,21.3892,23800.0
2006-11-16 11:30:00,48.1,48.1,48.08,48.08,11700.0,21.3892,21.3892,21.3803,21.3803,11700.0
2006-11-16 12:00:00,48.1,48.13,48.09,48.1,10100.0,21.3892,21.4025,21.3847,21.3892,10100.0
2006-11-16 12:30:00,48.1,48.12,48.09,48.12,6400.0,21.3892,21.3981,21.3847,21.3981,6400.0
2006-11-16 13:00:00,48.13,48.13,48.04,48.06,71800.0,21.4025,21.4025,21.3625,21.3714,71800.0
2006-11-16 13:30:00,48.07,48.12,48.06,48.1,54600.0,21.3759,21.3981,21.3714,21.3892,54600.0
2006-11-16 14:00:00,48.1,48.1,48.04,48.05,9800.0,21.3892,21.3892,21.3625,21.367,9800.0
2006-11-16 14:30:00,48.04,48.07,48.0,48.02,15500.0,21.3625,21.3759,21.3447,21.3536,15500.0
2006-11-16 15:00:00,48.02,48.1,48.0,48.09,44900.0,21.3536,21.3892,21.3447,21.3847,44900.0
2006-11-16 15:30:00,48.06,48.14,48.0,48.03,51400.0,21.3714,21.407,21.3447,21.3581,51400.0
2006-11-17 09:30:00,47.92,48.19,47.92,48.04,81700.0,21.3092,21.4292,21.3092,21.3625,81700.0
2006-11-17 10:00:00,48.04,48.08,47.92,47.99,24500.0,21.3625,21.3803,21.3092,21.3403,24500.0
2006-11-17 10:30:00,48.0,48.08,47.99,48.03,30400.0,21.3447,21.3803,21.3403,21.3581,30400.0
2006-11-17 11:00:00,48.03,48.1,48.01,48.1,22000.0,21.3581,21.3892,21.3492,21.3892,22000.0
2006-11-17 11:30:00,48.09,48.09,48.03,48.05,20900.0,21.3847,21.3847,21.3581,21.367,20900.0
2006-11-17 12:00:00,48.05,48.09,48.02,48.06,9100.0,21.367,21.3847,21.3536,21.3714,9100.0
2006-11-17 12:30:00,48.08,48.12,47.98,47.99,14700.0,21.3803,21.3981,21.3358,21.3403,14700.0
2006-11-17 13:00:00,47.99,48.01,47.97,48.0,108000.0,21.3403,21.3492,21.3314,21.3447,108000.0
2006-11-17 13:30:00,48.0,48.01,47.99,48.01,73000.0,21.3447,21.3492,21.3403,21.3492,73000.0
2006-11-17 14:00:00,48.0,48.06,48.0,48.02,31300.0,21.3447,21.3714,21.3447,21.3536,31300.0
2006-11-17 14:30:00,48.01,48.08,48.01,48.04,28300.0,21.3492,21.3803,21.3492,21.3625,28300.0
2006-11-17 15:00:00,48.05,48.06,48.02,48.04,64400.0,21.367,21.3714,21.3536,21.3625,64400.0
2006-11-17 15:30:00,48.04,48.12,48.04,48.09,179800.0,21.3625,21.3981,21.3625,21.3847,179800.0
2006-11-20 09:30:00,48.05,48.12,48.0,48.02,28200.0,21.367,21.3981,21.3447,21.3536,28200.0
2006-11-20 10:00:00,48.02,48.09,48.0,48.0,10400.0,21.3536,21.3847,21.3447,21.3447,10400.0
2006-11-20 10:30:00,48.02,48.11,47.95,47.99,21700.0,21.3536,21.3936,21.3225,21.3403,21700.0
2006-11-20 11:00:00,48.0,48.06,47.97,48.0,10600.0,21.3447,21.3714,21.3314,21.3447,10600.0
2006-11-20 11:30:00,48.0,48.03,47.9,47.93,11000.0,21.3447,21.3581,21.3003,21.3136,11000.0
2006-11-20 12:00:00,47.93,47.93,47.85,47.86,10400.0,21.3136,21.3136,21.278,21.2825,10400.0
2006-11-20 12:30:00,47.84,47.95,47.84,47.95,6100.0,21.2736,21.3225,21.2736,21.3225,6100.0
2006-11-20 13:00:00,47.95,47.98,47.93,47.94,7400.0,21.3225,21.3358,21.3136,21.318,7400.0
2006-11-20 13:30:00,47.96,48.03,47.94,47.99,8900.0,21.3269,21.3581,21.318,21.3403,8900.0
2006-11-20 14:00:00,47.97,48.01,47.87,47.88,19400.0,21.3314,21.3492,21.2869,21.2914,19400.0
2006-11-20 14:30:00,47.87,47.9,47.85,47.87,17400.0,21.2869,21.3003,21.278,21.2869,17400.0
2006-11-20 15:00:00,47.86,47.92,47.84,47.86,15600.0,21.2825,21.3092,21.2736,21.2825,15600.0
2006-11-20 15:30:00,47.85,47.93,47.85,47.92,33100.0,21.278,21.3136,21.278,21.3092,33100.0
2006-11-21 09:30:00,47.96,48.06,47.82,47.84,19200.0,21.3269,21.3714,21.2647,21.2736,19200.0
2006-11-21 10:00:00,47.85,47.94,47.84,47.84,15700.0,21.278,21.318,21.2736,21.2736,15700.0
2006-11-21 10:30:00,47.85,47.88,47.8,47.88,26300.0,21.278,21.2914,21.2558,21.2914,26300.0
2006-11-21 11:00:00,47.88,48.01,47.88,47.95,20700.0,21.2914,21.3492,21.2914,21.3225,20700.0
2006-11-21 11:30:00,47.95,47.98,47.92,47.94,12600.0,21.3225,21.3358,21.3092,21.318,12600.0
2006-11-21 12:00:00,47.95,48.0,47.93,47.98,15900.0,21.3225,21.3447,21.3136,21.3358,15900.0
2006-11-21 12:30:00,47.96,47.99,47.92,47.96,10600.0,21.3269,21.3403,21.3092,21.3269,10600.0
2006-11-21 13:00:00,47.97,47.97,47.91,47.91,10200.0,21.3314,21.3314,21.3047,21.3047,10200.0
2006-11-21 13:30:00,47.91,47.97,47.9,47.91,16000.0,21.3047,21.3314,21.3003,21.3047,16000.0
2006-11-21 14:00:00,47.92,47.96,47.9,47.96,15500.0,21.3092,21.3269,21.3003,21.3269,15500.0
2006-11-21 14:30:00,47.96,47.97,47.91,47.91,17500.0,21.3269,21.3314,21.3047,21.3047,17500.0
2006-11-21 15:00:00,47.9,47.92,47.86,47.9,20700.0,21.3003,21.3092,21.2825,21.3003,20700.0
2006-11-21 15:30:00,47.9,47.94,47.88,47.92,26100.0,21.3003,21.318,21.2914,21.3092,26100.0
2006-11-22 09:30:00,47.9,48.06,47.85,47.95,16900.0,21.3003,21.3714,21.278,21.3225,16900.0
2006-11-22 10:00:00,47.95,47.95,47.85,47.88,13800.0,21.3225,21.3225,21.278,21.2914,13800.0
2006-11-22 10:30:00,47.87,47.93,47.82,47.85,38500.0,21.2869,21.3136,21.2647,21.278,38500.0
2006-11-22 11:00:00,47.85,47.9,47.81,47.85,19500.0,21.278,21.3003,21.2602,21.278,19500.0
2006-11-22 11:30:00,47.84,47.86,47.82,47.83,18400.0,21.2736,21.2825,21.2647,21.2691,18400.0
2006-11-22 12:00:00,47.83,47.84,47.8,47.83,9700.0,21.2691,21.2736,21.2558,21.2691,9700.0
2006-11-22 12:30:00,47.83,47.84,47.78,47.78,6900.0,21.2691,21.2736,21.2469,21.2469,6900.0
2006-11-22 13:00:00,47.77,47.78,47.75,47.76,5300.0,21.2425,21.2469,21.2336,21.238,5300.0
2006-11-22 13:30:00,47.77,47.79,47.75,47.79,14700.0,21.2425,21.2513,21.2336,21.2513,14700.0
2006-11-22 14:00:00,47.78,47.86,47.78,47.86,13100.0,21.2469,21.2825,21.2469,21.2825,13100.0
2006-11-22 14:30:00,47.85,47.89,47.83,47.87,36000.0,21.278,21.2958,21.2691,21.2869,36000.0
2006-11-22 15:00:00,47.87,47.88,47.84,47.87,10300.0,21.2869,21.2914,21.2736,21.2869,10300.0
2006-11-22 15:30:00,47.87,48.0,47.87,47.99,22200.0,21.2869,21.3447,21.2869,21.3403,22200.0
2006-11-24 09:30:00,47.75,47.87,47.75,47.84,16200.0,21.2336,21.2869,21.2336,21.2736,16200.0
2006-11-24 10:00:00,47.85,47.93,47.83,47.89,12600.0,21.278,21.3136,21.2691,21.2958,12600.0
2006-11-24 10:30:00,47.91,47.97,47.9,47.96,12500.0,21.3047,21.3314,21.3003,21.3269,12500.0
2006-11-24 11:00:00,47.96,48.0,47.95,47.96,14000.0,21.3269,21.3447,21.3225,21.3269,14000.0
2006-11-24 11:30:00,47.95,47.98,47.9,47.94,11900.0,21.3225,21.3358,21.3003,21.318,11900.0
2006-11-24 12:00:00,47.94,47.97,47.92,47.96,8000.0,21.318,21.3314,21.3092,21.3269,8000.0
2006-11-24 12:30:00,47.97,47.97,47.93,47.94,14100.0,21.3314,21.3314,21.3136,21.318,14100.0
2006-11-24 13:00:00,47.94,47.96,47.94,47.94,7700.0,21.318,21.3269,21.318,21.318,7700.0
2006-11-24 13:30:00,47.94,47.94,47.94,47.94,0.0,21.318,21.318,21.318,21.318,0.0
2006-11-24 14:00:00,47.94,47.94,47.94,47.94,0.0,21.318,21.318,21.318,21.318,0.0
2006-11-24 14:30:00,47.94,47.94,47.94,47.94,0.0,21.318,21.318,21.318,21.318,0.0
2006-11-24 15:00:00,47.94,47.94,47.94,47.94,0.0,21.318,21.318,21.318,21.318,0.0
2006-11-24 15:30:00,47.94,47.94,47.94,47.94,0.0,21.318,21.318,21.318,21.318,0.0
2006-11-27 09:30:00,47.07,48.05,47.07,47.92,66200.0,20.9312,21.367,20.9312,21.3092,66200.0
2006-11-27 10:00:00,47.92,47.99,47.79,47.86,47100.0,21.3092,21.3403,21.2513,21.2825,47100.0
2006-11-27 10:30:00,47.87,47.89,47.83,47.88,28400.0,21.2869,21.2958,21.2691,21.2914,28400.0
2006-11-27 11:00:00,47.88,47.93,47.73,47.73,31600.0,21.2914,21.3136,21.2247,21.2247,31600.0
2006-11-27 11:30:00,47.71,47.79,47.64,47.72,27500.0,21.2158,21.2513,21.1846,21.2202,27500.0
2006-11-27 12:00:00,47.71,47.82,47.71,47.75,17000.0,21.2158,21.2647,21.2158,21.2336,17000.0
2006-11-27 12:30:00,47.75,47.77,47.69,47.77,20000.0,21.2336,21.2425,21.2069,21.2425,20000.0
2006-11-27 13:00:00,47.76,47.88,47.75,47.88,28600.0,21.238,21.2914,21.2336,21.2914,28600.0
2006-11-27 13:30:00,47.88,47.92,47.86,47.91,22000.0,21.2914,21.3092,21.2825,21.3047,22000.0
2006-11-27 14:00:00,47.91,47.93,47.87,47.9,46700.0,21.3047,21.3136,21.2869,21.3003,46700.0
2006-11-27 14:30:00,47.9,47.94,47.89,47.9,55100.0,21.3003,21.318,21.2958,21.3003,55100.0
2006-11-27 15:00:00,47.9,47.91,47.88,47.91,57400.0,21.3003,21.3047,21.2914,21.3047,57400.0
2006-11-27 15:30:00,47.91,47.99,47.91,47.91,68800.0,21.3047,21.3403,21.3047,21.3047,68800.0
2006-11-28 09:30:00,47.91,47.98,47.76,47.98,59700.0,21.3047,21.3358,21.238,21.3358,59700.0
2006-11-28 10:00:00,47.97,48.0,47.84,47.94,48800.0,21.3314,21.3447,21.2736,21.318,48800.0
2006-11-28 10:30:00,47.93,48.03,47.93,48.01,91700.0,21.3136,21.3581,21.3136,21.3492,91700.0
2006-11-28 11:00:00,47.98,48.03,47.97,47.97,66800.0,21.3358,21.3581,21.3314,21.3314,66800.0
2006-11-28 11:30:00,47.97,48.0,47.96,47.97,13500.0,21.3314,21.3447,21.3269,21.3314,13500.0
2006-11-28 12:00:00,47.97,48.02,47.95,48.0,26100.0,21.3314,21.3536,21.3225,21.3447,26100.0
2006-11-28 12:30:00,47.99,48.02,47.95,48.0,58600.0,21.3403,21.3536,21.3225,21.3447,58600.0
2006-11-28 13:00:00,47.99,48.09,47.99,48.0,80700.0,21.3403,21.3847,21.3403,21.3447,80700.0
2006-11-28 13:30:00,48.0,48.09,48.0,48.01,12900.0,21.3447,21.3847,21.3447,21.3492,12900.0
2006-11-28 14:00:00,48.02,48.1,48.02,48.08,20000.0,21.3536,21.3892,21.3536,21.3803,20000.0
2006-11-28 14:30:00,48.1,48.13,48.08,48.12,28500.0,21.3892,21.4025,21.3803,21.3981,28500.0
2006-11-28 15:00:00,48.13,48.17,48.11,48.15,45400.0,21.4025,21.4203,21.3936,21.4114,45400.0
2006-11-28 15:30:00,48.15,48.26,48.14,48.23,57500.0,21.4114,21.4603,21.407,21.447,57500.0
2006-11-29 09:30:00,48.49,48.55,48.4,48.51,33800.0,21.5626,21.5893,21.5226,21.5715,33800.0
2006-11-29 10:00:00,48.5,48.84,48.48,48.72,39700.0,21.5671,21.7183,21.5582,21.6649,39700.0
2006-11-29 10:30:00,48.71,48.79,48.69,48.78,30700.0,21.6605,21.696,21.6516,21.6916,30700.0
2006-11-29 11:00:00,48.78,48.97,48.77,48.86,30700.0,21.6916,21.7761,21.6871,21.7272,30700.0
2006-11-29 11:30:00,48.87,48.87,48.82,48.84,17400.0,21.7316,21.7316,21.7094,21.7183,17400.0
2006-11-29 12:00:00,48.84,48.85,48.79,48.8,24700.0,21.7183,21.7227,21.696,21.7005,24700.0
2006-11-29 12:30:00,48.79,48.81,48.78,48.8,13000.0,21.696,21.7049,21.6916,21.7005,13000.0
2006-11-29 13:00:00,48.8,48.81,48.79,48.8,18100.0,21.7005,21.7049,21.696,21.7005,18100.0
2006-11-29 13:30:00,48.8,48.85,48.79,48.84,37900.0,21.7005,21.7227,21.696,21.7183,37900.0
2006-11-29 14:00:00,48.84,48.85,48.8,48.8,28100.0,21.7183,21.7227,21.7005,21.7005,28100.0
2006-11-29 14:30:00,48.8,48.86,48.76,48.85,32500.0,21.7005,21.7272,21.6827,21.7227,32500.0
2006-11-29 15:00:00,48.85,48.99,48.85,48.96,35700.0,21.7227,21.785,21.7227,21.7716,35700.0
2006-11-29 15:30:00,48.97,49.06,48.97,49.01,80700.0,21.7761,21.8161,21.7761,21.7939,80700.0
2006-11-30 09:30:00,49.15,49.19,49.01,49.01,23600.0,21.8561,21.8739,21.7939,21.7939,23600.0
2006-11-30 10:00:00,49.0,49.01,48.81,48.99,22200.0,21.7894,21.7939,21.7049,21.785,22200.0
2006-11-30 10:30:00,48.98,49.03,48.93,48.99,14300.0,21.7805,21.8028,21.7583,21.785,14300.0
2006-11-30 11:00:00,49.0,49.0,48.92,48.94,21200.0,21.7894,21.7894,21.7538,21.7627,21200.0
2006-11-30 11:30:00,48.94,48.94,48.9,48.92,13100.0,21.7627,21.7627,21.7449,21.7538,13100.0
2006-11-30 12:00:00,48.94,48.99,48.91,48.99,8600.0,21.7627,21.785,21.7494,21.785,8600.0
2006-11-30 12:30:00,49.0,49.04,48.94,48.95,11300.0,21.7894,21.8072,21.7627,21.7672,11300.0
2006-11-30 13:00:00,48.96,49.14,48.96,49.12,35800.0,21.7716,21.8517,21.7716,21.8428,35800.0
2006-11-30 13:30:00,49.12,49.12,49.06,49.07,26200.0,21.8428,21.8428,21.8161,21.8205,26200.0
2006-11-30 14:00:00,49.07,49.12,49.02,49.12,23200.0,21.8205,21.8428,21.7983,21.8428,23200.0
2006-11-30 14:30:00,49.13,49.32,49.13,49.32,27800.0,21.8472,21.9317,21.8472,21.9317,27800.0
2006-11-30 15:00:00,49.32,49.34,49.29,49.32,52000.0,21.9317,21.9406,21.9184,21.9317,52000.0
2006-11-30 15:30:00,49.32,49.33,49.3,49.3,59100.0,21.9317,21.9362,21.9228,21.9228,59100.0
2006-12-01 09:30:00,49.34,49.61,49.31,49.61,55300.0,21.9406,22.0607,21.9273,22.0607,55300.0
2006-12-01 10:00:00,49.6,49.63,49.47,49.62,48800.0,22.0562,22.0696,21.9984,22.0651,48800.0
2006-12-01 10:30:00,49.64,49.65,49.5,49.51,66400.0,22.074,22.0785,22.0118,22.0162,66400.0
2006-12-01 11:00:00,49.5,49.51,49.37,49.44,48000.0,22.0118,22.0162,21.9539,21.9851,48000.0
2006-12-01 11:30:00,49.41,49.57,49.4,49.57,41200.0,21.9717,22.0429,21.9673,22.0429,41200.0
2006-12-01 12:00:00,49.57,49.6,49.47,49.51,33900.0,22.0429,22.0562,21.9984,22.0162,33900.0
2006-12-01 12:30:00,49.52,49.53,49.5,49.52,21200.0,22.0206,22.0251,22.0118,22.0206,21200.0
2006-12-01 13:00:00,49.51,49.52,49.45,49.48,38500.0,22.0162,22.0206,21.9895,22.0029,38500.0
2006-12-01 13:30:00,49.48,49.48,49.27,49.33,41300.0,22.0029,22.0029,21.9095,21.9362,41300.0
2006-12-01 14:00:00,49.33,49.33,49.19,49.24,44200.0,21.9362,21.9362,21.8739,21.8961,44200.0
2006-12-01 14:30:00,49.23,49.25,49.09,49.12,25300.0,21.8917,21.9006,21.8294,21.8428,25300.0
2006-12-01 15:00:00,49.13,49.23,49.13,49.23,21800.0,21.8472,21.8917,21.8472,21.8917,21800.0
2006-12-01 15:30:00,49.22,49.44,49.18,49.37,60600.0,21.8872,21.9851,21.8695,21.9539,60600.0
2006-12-04 09:30:00,49.5,49.8,49.5,49.72,43400.0,22.0118,22.1452,22.0118,22.1096,43400.0
2006-12-04 10:00:00,49.73,49.8,49.68,49.77,36100.0,22.114,22.1452,22.0918,22.1318,36100.0
2006-12-04 10:30:00,49.75,49.79,49.7,49.72,9400.0,22.1229,22.1407,22.1007,22.1096,9400.0
2006-12-04 11:00:00,49.72,49.76,49.7,49.74,11800.0,22.1096,22.1274,22.1007,22.1185,11800.0
2006-12-04 11:30:00,49.74,49.74,49.73,49.73,5300.0,22.1185,22.1185,22.114,22.114,5300.0
2006-12-04 12:00:00,49.73,49.74,49.71,49.71,7600.0,22.114,22.1185,22.1051,22.1051,7600.0
2006-12-04 12:30:00,49.72,49.75,49.72,49.73,9200.0,22.1096,22.1229,22.1096,22.114,9200.0
2006-12-04 13:00:00,49.73,49.74,49.66,49.67,29900.0,22.114,22.1185,22.0829,22.0873,29900.0
2006-12-04 13:30:00,49.68,49.8,49.68,49.8,15600.0,22.0918,22.1452,22.0918,22.1452,15600.0
2006-12-04 14:00:00,49.8,49.82,49.8,49.82,21200.0,22.1452,22.154,22.1452,22.154,21200.0
2006-12-04 14:30:00,49.82,49.84,49.79,49.82,34300.0,22.154,22.1629,22.1407,22.154,34300.0
2006-12-04 15:00:00,49.82,49.85,49.76,49.77,52700.0,22.154,22.1674,22.1274,22.1318,52700.0
2006-12-04 15:30:00,49.77,49.9,49.75,49.86,41800.0,22.1318,22.1896,22.1229,22.1718,41800.0
2006-12-05 09:30:00,49.87,49.94,49.65,49.93,22400.0,22.1763,22.2074,22.0785,22.203,22400.0
2006-12-05 10:00:00,49.9,50.12,49.9,50.0,81800.0,22.1896,22.2875,22.1896,22.2341,81800.0
2006-12-05 10:30:00,50.0,50.11,49.99,50.05,64800.0,22.2341,22.283,22.2296,22.2563,64800.0
2006-12-05 11:00:00,50.05,50.13,49.99,50.11,83500.0,22.2563,22.2919,22.2296,22.283,83500.0
2006-12-05 11:30:00,50.1,50.11,49.99,50.0,16600.0,22.2786,22.283,22.2296,22.2341,16600.0
2006-12-05 12:00:00,49.99,50.02,49.97,50.01,24000.0,22.2296,22.243,22.2208,22.2385,24000.0
2006-12-05 12:30:00,50.0,50.07,49.99,50.06,21100.0,22.2341,22.2652,22.2296,22.2608,21100.0
2006-12-05 13:00:00,50.05,50.05,49.91,49.93,17300.0,22.2563,22.2563,22.1941,22.203,17300.0
2006-12-05 13:30:00,49.93,49.96,49.9,49.93,16000.0,22.203,22.2163,22.1896,22.203,16000.0
2006-12-05 14:00:00,49.92,49.95,49.89,49.92,24200.0,22.1985,22.2119,22.1852,22.1985,24200.0
2006-12-05 14:30:00,49.92,49.92,49.83,49.86,53900.0,22.1985,22.1985,22.1585,22.1718,53900.0
2006-12-05 15:00:00,49.87,49.87,49.81,49.84,16800.0,22.1763,22.1763,22.1496,22.1629,16800.0
2006-12-05 15:30:00,49.84,49.98,49.8,49.97,41400.0,22.1629,22.2252,22.1452,22.2208,41400.0
2006-12-06 09:30:00,50.0,50.06,49.93,49.99,16900.0,22.2341,22.2608,22.203,22.2296,16900.0
2006-12-06 10:00:00,49.98,49.99,49.92,49.97,14000.0,22.2252,22.2296,22.1985,22.2208,14000.0
2006-12-06 10:30:00,49.95,49.98,49.87,49.88,19300.0,22.2119,22.2252,22.1763,22.1807,19300.0
2006-12-06 11:00:00,49.87,49.89,49.81,49.83,633300.0,22.1763,22.1852,22.1496,22.1585,633300.0
2006-12-06 11:30:00,49.81,49.81,49.74,49.74,5400.0,22.1496,22.1496,22.1185,22.1185,5400.0
2006-12-06 12:00:00,49.74,49.75,49.7,49.75,12100.0,22.1185,22.1229,22.1007,22.1229,12100.0
2006-12-06 12:30:00,49.74,49.78,49.73,49.78,4400.0,22.1185,22.1363,22.114,22.1363,4400.0
2006-12-06 13:00:00,49.79,49.82,49.7,49.73,4800.0,22.1407,22.154,22.1007,22.114,4800.0
2006-12-06 13:30:00,49.72,49.75,49.7,49.72,8600.0,22.1096,22.1229,22.1007,22.1096,8600.0
2006-12-06 14:00:00,49.72,49.75,49.71,49.74,6900.0,22.1096,22.1229,22.1051,22.1185,6900.0
2006-12-06 14:30:00,49.74,49.75,49.66,49.67,22300.0,22.1185,22.1229,22.0829,22.0873,22300.0
2006-12-06 15:00:00,49.66,49.7,49.62,49.68,28300.0,22.0829,22.1007,22.0651,22.0918,28300.0
2006-12-06 15:30:00,49.68,49.75,49.65,49.74,33000.0,22.0918,22.1229,22.0785,22.1185,33000.0
2006-12-07 09:30:00,49.74,49.77,49.59,49.63,34300.0,22.1185,22.1318,22.0518,22.0696,34300.0
2006-12-07 10:00:00,49.66,49.69,49.48,49.49,20800.0,22.0829,22.0962,22.0029,22.0073,20800.0
2006-12-07 10:30:00,49.48,49.53,49.43,49.51,24700.0,22.0029,22.0251,21.9806,22.0162,24700.0
2006-12-07 11:00:00,49.5,49.54,49.39,49.43,18800.0,22.0118,22.0295,21.9628,21.9806,18800.0
2006-12-07 11:30:00,49.41,49.49,49.41,49.43,25000.0,21.9717,22.0073,21.9717,21.9806,25000.0
2006-12-07 12:00:00,49.43,49.48,49.41,49.45,9400.0,21.9806,22.0029,21.9717,21.9895,9400.0
2006-12-07 12:30:00,49.45,49.45,49.4,49.45,10100.0,21.9895,21.9895,21.9673,21.9895,10100.0
2006-12-07 13:00:00,49.43,49.48,49.41,49.45,11700.0,21.9806,22.0029,21.9717,21.9895,11700.0
2006-12-07 13:30:00,49.47,49.5,49.44,49.47,8000.0,21.9984,22.0118,21.9851,21.9984,8000.0
2006-12-07 14:00:00,49.45,49.47,49.39,49.4,15100.0,21.9895,21.9984,21.9628,21.9673,15100.0
2006-12-07 14:30:00,49.4,49.41,49.35,49.36,13000.0,21.9673,21.9717,21.945,21.9495,13000.0
2006-12-07 15:00:00,49.36,49.37,49.19,49.2,41600.0,21.9495,21.9539,21.8739,21.8783,41600.0
2006-12-07 15:30:00,49.18,49.21,49.12,49.17,77500.0,21.8695,21.8828,21.8428,21.865,77500.0
2006-12-08 09:30:00,49.28,49.65,49.13,49.39,36100.0,21.9139,22.0785,21.8472,21.9628,36100.0
2006-12-08 10:00:00,49.35,49.36,49.19,49.23,23400.0,21.945,21.9495,21.8739,21.8917,23400.0
2006-12-08 10:30:00,49.24,49.39,49.24,49.38,10000.0,21.8961,21.9628,21.8961,21.9584,10000.0
2006-12-08 11:00:00,49.36,49.4,49.31,49.31,27200.0,21.9495,21.9673,21.9273,21.9273,27200.0
2006-12-08 11:30:00,49.32,49.35,49.24,49.26,7700.0,21.9317,21.945,21.8961,21.905,7700.0
2006-12-08 12:00:00,49.26,49.3,49.18,49.22,7700.0,21.905,21.9228,21.8695,21.8872,7700.0
2006-12-08 12:30:00,49.24,49.24,49.1,49.18,27600.0,21.8961,21.8961,21.8339,21.8695,27600.0
2006-12-08 13:00:00,49.17,49.22,49.1,49.14,64700.0,21.865,21.8872,21.8339,21.8517,64700.0
2006-12-08 13:30:00,49.14,49.14,49.05,49.05,30500.0,21.8517,21.8517,21.8116,21.8116,30500.0
2006-12-08 14:00:00,49.05,49.14,49.03,49.13,112200.0,21.8116,21.8517,21.8028,21.8472,112200.0
2006-12-08 14:30:00,49.12,49.21,49.12,49.16,40900.0,21.8428,21.8828,21.8428,21.8606,40900.0
2006-12-08 15:00:00,49.17,49.19,49.1,49.13,32700.0,21.865,21.8739,21.8339,21.8472,32700.0
2006-12-08 15:30:00,49.12,49.15,49.01,49.03,252700.0,21.8428,21.8561,21.7939,21.8028,252700.0
2006-12-11 09:30:00,49.06,49.18,49.03,49.08,47400.0,21.8161,21.8695,21.8028,21.825,47400.0
2006-12-11 10:00:00,49.08,49.12,48.98,49.01,28600.0,21.825,21.8428,21.7805,21.7939,28600.0
2006-12-11 10:30:00,49.04,49.1,49.0,49.07,64700.0,21.8072,21.8339,21.7894,21.8205,64700.0
2006-12-11 11:00:00,49.08,49.1,49.01,49.07,38600.0,21.825,21.8339,21.7939,21.8205,38600.0
2006-12-11 11:30:00,49.07,49.07,49.02,49.04,22400.0,21.8205,21.8205,21.7983,21.8072,22400.0
2006-12-11 12:00:00,49.04,49.05,48.99,49.02,26600.0,21.8072,21.8116,21.785,21.7983,26600.0
2006-12-11 12:30:00,49.01,49.03,48.96,48.97,31600.0,21.7939,21.8028,21.7716,21.7761,31600.0
2006-12-11 13:00:00,48.96,49.0,48.96,48.99,26100.0,21.7716,21.7894,21.7716,21.785,26100.0
2006-12-11 13:30:00,48.99,49.04,48.97,49.0,40300.0,21.785,21.8072,21.7761,21.7894,40300.0
2006-12-11 14:00:00,49.0,49.04,48.98,49.03,32200.0,21.7894,21.8072,21.7805,21.8028,32200.0
2006-12-11 14:30:00,49.03,49.03,48.99,49.0,28000.0,21.8028,21.8028,21.785,21.7894,28000.0
2006-12-11 15:00:00,49.0,49.03,48.98,49.0,40600.0,21.7894,21.8028,21.7805,21.7894,40600.0
2006-12-11 15:30:00,49.0,49.05,48.99,49.0,102600.0,21.7894,21.8116,21.785,21.7894,102600.0
2006-12-12 09:30:00,49.15,49.29,49.09,49.2,30200.0,21.8561,21.9184,21.8294,21.8783,30200.0
2006-12-12 10:00:00,49.2,49.46,49.18,49.46,20000.0,21.8783,21.994,21.8695,21.994,20000.0
2006-12-12 10:30:00,49.44,49.51,49.4,49.45,19100.0,21.9851,22.0162,21.9673,21.9895,19100.0
2006-12-12 11:00:00,49.44,49.57,49.43,49.44,17600.0,21.9851,22.0429,21.9806,21.9851,17600.0
2006-12-12 11:30:00,49.43,49.44,49.3,49.39,21100.0,21.9806,21.9851,21.9228,21.9628,21100.0
2006-12-12 12:00:00,49.39,49.4,49.16,49.19,41500.0,21.9628,21.9673,21.8606,21.8739,41500.0
2006-12-12 12:30:00,49.19,49.35,49.19,49.35,23000.0,21.8739,21.945,21.8739,21.945,23000.0
2006-12-12 13:00:00,49.35,49.39,49.34,49.38,20600.0,21.945,21.9628,21.9406,21.9584,20600.0
2006-12-12 13:30:00,49.38,49.44,49.37,49.41,22900.0,21.9584,21.9851,21.9539,21.9717,22900.0
2006-12-12 14:00:00,49.4,49.46,49.32,49.46,42500.0,21.9673,21.994,21.9317,21.994,42500.0
2006-12-12 14:30:00,49.49,49.57,49.4,49.57,28400.0,22.0073,22.0429,21.9673,22.0429,28400.0
2006-12-12 15:00:00,49.56,49.57,49.46,49.5,24300.0,22.0384,22.0429,21.994,22.0118,24300.0
2006-12-12 15:30:00,49.5,49.55,49.46,49.55,53600.0,22.0118,22.034,21.994,22.034,53600.0
2006-12-13 09:30:00,49.72,49.83,49.62,49.81,34700.0,22.1096,22.1585,22.0651,22.1496,34700.0
2006-12-13 10:00:00,49.82,49.86,49.77,49.85,37100.0,22.154,22.1718,22.1318,22.1674,37100.0
2006-12-13 10:30:00,49.85,49.87,49.79,49.87,43100.0,22.1674,22.1763,22.1407,22.1763,43100.0
2006-12-13 11:00:00,49.87,49.94,49.83,49.94,22500.0,22.1763,22.2074,22.1585,22.2074,22500.0
2006-12-13 11:30:00,49.94,50.07,49.94,50.07,32600.0,22.2074,22.2652,22.2074,22.2652,32600.0
2006-12-13 12:00:00,50.07,50.08,50.03,50.06,19400.0,22.2652,22.2697,22.2474,22.2608,19400.0
2006-12-13 12:30:00,50.06,50.07,50.03,50.05,19000.0,22.2608,22.2652,22.2474,22.2563,19000.0
2006-12-13 13:00:00,50.05,50.09,50.05,50.06,19900.0,22.2563,22.2741,22.2563,22.2608,19900.0
2006-12-13 13:30:00,50.07,50.07,49.97,50.01,14300.0,22.2652,22.2652,22.2208,22.2385,14300.0
2006-12-13 14:00:00,50.01,50.01,49.98,49.99,10500.0,22.2385,22.2385,22.2252,22.2296,10500.0
2006-12-13 14:30:00,49.98,49.98,49.92,49.94,15900.0,22.2252,22.2252,22.1985,22.2074,15900.0
2006-12-13 15:00:00,49.92,49.93,49.85,49.9,92200.0,22.1985,22.203,22.1674,22.1896,92200.0
2006-12-13 15:30:00,49.9,49.93,49.88,49.92,62300.0,22.1896,22.203,22.1807,22.1985,62300.0
2006-12-14 09:30:00,49.93,50.22,49.87,50.16,42200.0,22.203,22.3319,22.1763,22.3052,42200.0
2006-12-14 10:00:00,50.17,50.25,50.05,50.14,44100.0,22.3097,22.3453,22.2563,22.2963,44100.0
2006-12-14 10:30:00,50.14,50.2,50.05,50.06,23700.0,22.2963,22.323,22.2563,22.2608,23700.0
2006-12-14 11:00:00,50.05,50.14,50.05,50.1,19200.0,22.2563,22.2963,22.2563,22.2786,19200.0
2006-12-14 11:30:00,50.1,50.12,50.05,50.12,16600.0,22.2786,22.2875,22.2563,22.2875,16600.0
2006-12-14 12:00:00,50.11,50.13,50.07,50.11,7800.0,22.283,22.2919,22.2652,22.283,7800.0
2006-12-14 12:30:00,50.1,50.2,50.1,50.18,62500.0,22.2786,22.323,22.2786,22.3141,62500.0
2006-12-14 13:00:00,50.18,50.21,50.16,50.17,9700.0,22.3141,22.3275,22.3052,22.3097,9700.0
2006-12-14 13:30:00,50.18,50.18,50.12,50.15,28800.0,22.3141,22.3141,22.2875,22.3008,28800.0
2006-12-14 14:00:00,50.15,50.17,50.1,50.1,24500.0,22.3008,22.3097,22.2786,22.2786,24500.0
2006-12-14 14:30:00,50.1,50.11,50.05,50.09,48000.0,22.2786,22.283,22.2563,22.2741,48000.0
2006-12-14 15:00:00,50.09,50.23,50.04,50.12,36400.0,22.2741,22.3364,22.2519,22.2875,36400.0
2006-12-14 15:30:00,50.12,50.24,50.11,50.24,134300.0,22.2875,22.3408,22.283,22.3408,134300.0
2006-12-15 09:30:00,50.44,50.44,50.19,50.26,137900.0,22.4298,22.4298,22.3186,22.3497,137900.0
2006-12-15 10:00:00,50.25,50.25,50.15,50.15,13500.0,22.3453,22.3453,22.3008,22.3008,13500.0
2006-12-15 10:30:00,50.15,50.16,50.1,50.12,12400.0,22.3008,22.3052,22.2786,22.2875,12400.0
2006-12-15 11:00:00,50.13,50.18,50.11,50.17,15100.0,22.2919,22.3141,22.283,22.3097,15100.0
2006-12-15 11:30:00,50.16,50.22,50.15,50.17,13900.0,22.3052,22.3319,22.3008,22.3097,13900.0
2006-12-15 12:00:00,50.17,50.18,50.12,50.14,16600.0,22.3097,22.3141,22.2875,22.2963,16600.0
2006-12-15 12:30:00,50.15,50.21,50.15,50.17,14200.0,22.3008,22.3275,22.3008,22.3097,14200.0
2006-12-15 13:00:00,50.17,50.17,50.14,50.14,7300.0,22.3097,22.3097,22.2963,22.2963,7300.0
2006-12-15 13:30:00,50.14,50.15,50.11,50.14,13800.0,22.2963,22.3008,22.283,22.2963,13800.0
2006-12-15 14:00:00,50.12,50.18,50.11,50.13,8300.0,22.2875,22.3141,22.283,22.2919,8300.0
2006-12-15 14:30:00,50.12,50.13,50.1,50.11,11500.0,22.2875,22.2919,22.2786,22.283,11500.0
2006-12-15 15:00:00,50.11,50.12,50.06,50.12,24800.0,22.283,22.2875,22.2608,22.2875,24800.0
2006-12-15 15:30:00,50.1,50.25,50.1,50.18,142900.0,22.2786,22.3453,22.2786,22.3141,142900.0
2006-12-18 09:30:00,50.47,50.47,50.15,50.31,35500.0,22.4431,22.4431,22.3008,22.3719,35500.0
2006-12-18 10:00:00,50.31,50.34,50.26,50.26,14300.0,22.3719,22.3853,22.3497,22.3497,14300.0
2006-12-18 10:30:00,50.27,50.31,50.2,50.26,17700.0,22.3542,22.3719,22.323,22.3497,17700.0
2006-12-18 11:00:00,50.26,50.26,50.16,50.21,15300.0,22.3497,22.3497,22.3052,22.3275,15300.0
2006-12-18 11:30:00,50.19,50.2,50.12,50.12,13700.0,22.3186,22.323,22.2875,22.2875,13700.0
2006-12-18 12:00:00,50.12,50.19,50.07,50.19,15100.0,22.2875,22.3186,22.2652,22.3186,15100.0
2006-12-18 12:30:00,50.2,50.22,50.16,50.16,8900.0,22.323,22.3319,22.3052,22.3052,8900.0
2006-12-18 13:00:00,50.16,50.16,50.06,50.09,20200.0,22.3052,22.3052,22.2608,22.2741,20200.0
2006-12-18 13:30:00,50.09,50.12,50.07,50.09,18300.0,22.2741,22.2875,22.2652,22.2741,18300.0
2006-12-18 14:00:00,50.09,50.1,50.06,50.06,24700.0,22.2741,22.2786,22.2608,22.2608,24700.0
2006-12-18 14:30:00,50.06,50.09,49.96,50.01,44200.0,22.2608,22.2741,22.2163,22.2385,44200.0
2006-12-18 15:00:00,50.01,50.05,49.93,50.01,150000.0,22.2385,22.2563,22.203,22.2385,150000.0
2006-12-18 15:30:00,49.99,50.04,49.93,50.03,57200.0,22.2296,22.2519,22.203,22.2474,57200.0
2006-12-19 09:30:00,50.2,50.34,49.9,50.13,55100.0,22.323,22.3853,22.1896,22.2919,55100.0
2006-12-19 10:00:00,50.12,50.23,50.08,50.13,23600.0,22.2875,22.3364,22.2697,22.2919,23600.0
2006-12-19 10:30:00,50.16,50.23,49.9,50.06,44900.0,22.3052,22.3364,22.1896,22.2608,44900.0
2006-12-19 11:00:00,50.06,50.15,50.06,50.13,12100.0,22.2608,22.3008,22.2608,22.2919,12100.0
2006-12-19 11:30:00,50.14,50.25,50.13,50.21,16000.0,22.2963,22.3453,22.2919,22.3275,16000.0
2006-12-19 12:00:00,50.21,50.23,50.1,50.17,14600.0,22.3275,22.3364,22.2786,22.3097,14600.0
2006-12-19 12:30:00,50.17,50.26,50.17,50.22,115400.0,22.3097,22.3497,22.3097,22.3319,115400.0
2006-12-19 13:00:00,50.22,50.29,50.15,50.28,67100.0,22.3319,22.363,22.3008,22.3586,67100.0
2006-12-19 13:30:00,50.29,50.38,50.29,50.35,46200.0,22.363,22.4031,22.363,22.3897,46200.0
2006-12-19 14:00:00,50.36,50.64,50.32,50.61,54600.0,22.3942,22.5187,22.3764,22.5053,54600.0
2006-12-19 14:30:00,50.6,50.7,50.6,50.67,57600.0,22.5009,22.5454,22.5009,22.532,57600.0
2006-12-19 15:00:00,50.68,50.7,50.6,50.63,49900.0,22.5365,22.5454,22.5009,22.5142,49900.0
2006-12-19 15:30:00,50.63,50.63,50.59,50.59,58300.0,22.5142,22.5142,22.4965,22.4965,58300.0
2006-12-20 09:30:00,50.5,50.57,50.41,50.56,37800.0,22.4564,22.4876,22.4164,22.4831,37800.0
2006-12-20 10:00:00,50.56,50.56,50.49,50.49,10200.0,22.4831,22.4831,22.452,22.452,10200.0
2006-12-20 10:30:00,50.49,50.54,50.49,50.52,20100.0,22.452,22.4742,22.452,22.4653,20100.0
2006-12-20 11:00:00,50.53,50.58,50.52,50.57,15000.0,22.4698,22.492,22.4653,22.4876,15000.0
2006-12-20 11:30:00,50.57,50.58,50.57,50.57,14200.0,22.4876,22.492,22.4876,22.4876,14200.0
2006-12-20 12:00:00,50.58,50.7,50.57,50.68,33400.0,22.492,22.5454,22.4876,22.5365,33400.0
2006-12-20 12:30:00,50.68,50.69,50.57,50.58,8500.0,22.5365,22.5409,22.4876,22.492,8500.0
2006-12-20 13:00:00,50.58,50.59,50.5,50.58,12700.0,22.492,22.4965,22.4564,22.492,12700.0
2006-12-20 13:30:00,50.56,50.58,50.53,50.58,8800.0,22.4831,22.492,22.4698,22.492,8800.0
2006-12-20 14:00:00,50.56,50.58,50.55,50.57,8400.0,22.4831,22.492,22.4787,22.4876,8400.0
2006-12-20 14:30:00,50.57,50.57,50.46,50.53,23100.0,22.4876,22.4876,22.4386,22.4698,23100.0
2006-12-20 15:00:00,50.53,50.58,50.52,50.54,42900.0,22.4698,22.492,22.4653,22.4742,42900.0
2006-12-20 15:30:00,50.55,50.57,50.52,50.55,55300.0,22.4787,22.4876,22.4653,22.4787,55300.0
2006-12-21 09:30:00,50.52,50.62,50.32,50.59,32800.0,22.4653,22.5098,22.3764,22.4965,32800.0
2006-12-21 10:00:00,50.59,50.62,50.49,50.49,22000.0,22.4965,22.5098,22.452,22.452,22000.0
2006-12-21 10:30:00,50.5,50.67,50.5,50.64,39600.0,22.4564,22.532,22.4564,22.5187,39600.0
2006-12-21 11:00:00,50.64,50.67,50.59,50.59,16800.0,22.5187,22.532,22.4965,22.4965,16800.0
2006-12-21 11:30:00,50.6,50.63,50.57,50.58,11100.0,22.5009,22.5142,22.4876,22.492,11100.0
2006-12-21 12:00:00,50.55,50.59,50.53,50.55,18700.0,22.4787,22.4965,22.4698,22.4787,18700.0
2006-12-21 12:30:00,50.55,50.55,50.41,50.41,12200.0,22.4787,22.4787,22.4164,22.4164,12200.0
2006-12-21 13:00:00,50.41,50.41,50.36,50.37,19500.0,22.4164,22.4164,22.3942,22.3986,19500.0
2006-12-21 13:30:00,50.37,50.37,50.31,50.32,30900.0,22.3986,22.3986,22.3719,22.3764,30900.0
2006-12-21 14:00:00,50.31,50.38,50.3,50.37,17400.0,22.3719,22.4031,22.3675,22.3986,17400.0
2006-12-21 14:30:00,50.37,50.38,50.24,50.25,21900.0,22.3986,22.4031,22.3408,22.3453,21900.0
2006-12-21 15:00:00,50.25,50.26,50.22,50.24,39900.0,22.3453,22.3497,22.3319,22.3408,39900.0
2006-12-21 15:30:00,50.23,50.27,50.23,50.26,50500.0,22.3364,22.3542,22.3364,22.3497,50500.0
2006-12-22 09:30:00,50.35,50.35,50.1,50.22,26400.0,22.3897,22.3897,22.2786,22.3319,26400.0
2006-12-22 10:00:00,50.23,50.49,50.19,50.49,14700.0,22.3364,22.452,22.3186,22.452,14700.0
2006-12-22 10:30:00,50.49,50.49,50.41,50.42,22200.0,22.452,22.452,22.4164,22.4209,22200.0
2006-12-22 11:00:00,50.43,50.47,50.38,50.39,15800.0,22.4253,22.4431,22.4031,22.4075,15800.0
2006-12-22 11:30:00,50.4,50.49,50.39,50.43,16200.0,22.412,22.452,22.4075,22.4253,16200.0
2006-12-22 12:00:00,50.43,50.52,50.41,50.41,18500.0,22.4253,22.4653,22.4164,22.4164,18500.0
2006-12-22 12:30:00,50.41,50.42,50.4,50.42,9900.0,22.4164,22.4209,22.412,22.4209,9900.0
2006-12-22 13:00:00,50.41,50.42,50.3,50.3,23000.0,22.4164,22.4209,22.3675,22.3675,23000.0
2006-12-22 13:30:00,50.3,50.34,50.29,50.34,19500.0,22.3675,22.3853,22.363,22.3853,19500.0
2006-12-22 14:00:00,50.32,50.39,50.31,50.32,12300.0,22.3764,22.4075,22.3719,22.3764,12300.0
2006-12-22 14:30:00,50.33,50.38,50.32,50.38,15000.0,22.3808,22.4031,22.3764,22.4031,15000.0
2006-12-22 15:00:00,50.37,50.42,50.37,50.4,15400.0,22.3986,22.4209,22.3986,22.412,15400.0
2006-12-22 15:30:00,50.4,50.42,50.3,50.31,31300.0,22.412,22.4209,22.3675,22.3719,31300.0
2006-12-26 09:30:00,50.36,50.39,50.17,50.36,32000.0,22.3942,22.4075,22.3097,22.3942,32000.0
2006-12-26 10:00:00,50.36,50.4,50.33,50.39,3000.0,22.3942,22.412,22.3808,22.4075,3000.0
2006-12-26 10:30:00,50.39,50.56,50.39,50.54,17200.0,22.4075,22.4831,22.4075,22.4742,17200.0
2006-12-26 11:00:00,50.51,50.62,50.51,50.62,7600.0,22.4609,22.5098,22.4609,22.5098,7600.0
2006-12-26 11:30:00,50.6,50.65,50.6,50.65,4900.0,22.5009,22.5231,22.5009,22.5231,4900.0
2006-12-26 12:00:00,50.65,50.67,50.64,50.66,6500.0,22.5231,22.532,22.5187,22.5276,6500.0
2006-12-26 12:30:00,50.67,50.72,50.66,50.67,9600.0,22.532,22.5543,22.5276,22.532,9600.0
2006-12-26 13:00:00,50.65,50.66,50.64,50.66,2700.0,22.5231,22.5276,22.5187,22.5276,2700.0
2006-12-26 13:30:00,50.65,50.68,50.63,50.68,7400.0,22.5231,22.5365,22.5142,22.5365,7400.0
2006-12-26 14:00:00,50.68,50.73,50.66,50.69,7200.0,22.5365,22.5587,22.5276,22.5409,7200.0
2006-12-26 14:30:00,50.68,50.69,50.65,50.69,7300.0,22.5365,22.5409,22.5231,22.5409,7300.0
2006-12-26 15:00:00,50.69,50.7,50.68,50.7,12700.0,22.5409,22.5454,22.5365,22.5454,12700.0
2006-12-26 15:30:00,50.71,50.75,50.69,50.72,32200.0,22.5498,22.5676,22.5409,22.5543,32200.0
2006-12-27 09:30:00,50.77,51.0,50.71,50.9,28200.0,22.5765,22.6788,22.5498,22.6343,28200.0
2006-12-27 10:00:00,50.87,50.95,50.78,50.8,23500.0,22.621,22.6565,22.5809,22.5898,23500.0
2006-12-27 10:30:00,50.8,50.92,50.79,50.91,15200.0,22.5898,22.6432,22.5854,22.6388,15200.0
2006-12-27 11:00:00,50.91,50.96,50.86,50.86,11700.0,22.6388,22.661,22.6165,22.6165,11700.0
2006-12-27 11:30:00,50.86,50.86,50.77,50.77,11000.0,22.6165,22.6165,22.5765,22.5765,11000.0
2006-12-27 12:00:00,50.78,50.81,50.75,50.79,16000.0,22.5809,22.5943,22.5676,22.5854,16000.0
2006-12-27 12:30:00,50.79,50.8,50.68,50.68,10100.0,22.5854,22.5898,22.5365,22.5365,10100.0
2006-12-27 13:00:00,50.69,50.72,50.67,50.7,7200.0,22.5409,22.5543,22.532,22.5454,7200.0
2006-12-27 13:30:00,50.7,50.71,50.66,50.67,12800.0,22.5454,22.5498,22.5276,22.532,12800.0
2006-12-27 14:00:00,50.68,50.71,50.67,50.69,14400.0,22.5365,22.5498,22.532,22.5409,14400.0
2006-12-27 14:30:00,50.7,50.72,50.68,50.72,11900.0,22.5454,22.5543,22.5365,22.5543,11900.0
2006-12-27 15:00:00,50.72,50.85,50.72,50.84,20500.0,22.5543,22.6121,22.5543,22.6076,20500.0
2006-12-27 15:30:00,50.84,50.96,50.83,50.95,33700.0,22.6076,22.661,22.6032,22.6565,33700.0
2006-12-28 09:30:00,51.0,51.0,50.86,50.88,33400.0,22.6788,22.6788,22.6165,22.6254,33400.0
2006-12-28 10:00:00,50.92,51.0,50.83,50.85,15500.0,22.6432,22.6788,22.6032,22.6121,15500.0
2006-12-28 10:30:00,50.88,50.9,50.83,50.89,2900.0,22.6254,22.6343,22.6032,22.6299,2900.0
2006-12-28 11:00:00,50.88,50.9,50.86,50.88,6200.0,22.6254,22.6343,22.6165,22.6254,6200.0
2006-12-28 11:30:00,50.89,50.89,50.79,50.79,8700.0,22.6299,22.6299,22.5854,22.5854,8700.0
2006-12-28 12:00:00,50.79,50.79,50.74,50.77,6800.0,22.5854,22.5854,22.5632,22.5765,6800.0
2006-12-28 12:30:00,50.78,50.81,50.75,50.75,5100.0,22.5809,22.5943,22.5676,22.5676,5100.0
2006-12-28 13:00:00,50.75,50.78,50.74,50.74,5000.0,22.5676,22.5809,22.5632,22.5632,5000.0
2006-12-28 13:30:00,50.76,50.76,50.69,50.7,13500.0,22.572,22.572,22.5409,22.5454,13500.0
2006-12-28 14:00:00,50.7,50.76,50.66,50.68,19000.0,22.5454,22.572,22.5276,22.5365,19000.0
2006-12-28 14:30:00,50.67,50.68,50.65,50.65,4200.0,22.532,22.5365,22.5231,22.5231,4200.0
2006-12-28 15:00:00,50.66,50.67,50.6,50.6,13400.0,22.5276,22.532,22.5009,22.5009,13400.0
2006-12-28 15:30:00,50.58,50.58,50.51,50.52,26500.0,22.492,22.492,22.4609,22.4653,26500.0
2006-12-29 09:30:00,50.54,50.59,50.36,50.4,36700.0,22.4742,22.4965,22.3942,22.412,36700.0
2006-12-29 10:00:00,50.4,50.41,50.37,50.37,10500.0,22.412,22.4164,22.3986,22.3986,10500.0
2006-12-29 10:30:00,50.38,50.38,50.37,50.37,21900.0,22.4031,22.4031,22.3986,22.3986,21900.0
2006-12-29 11:00:00,50.37,50.37,50.34,50.35,12100.0,22.3986,22.3986,22.3853,22.3897,12100.0
2006-12-29 11:30:00,50.35,50.35,50.34,50.34,11000.0,22.3897,22.3897,22.3853,22.3853,11000.0
2006-12-29 12:00:00,50.34,50.34,50.31,50.33,8200.0,22.3853,22.3853,22.3719,22.3808,8200.0
2006-12-29 12:30:00,50.33,50.33,50.32,50.33,5400.0,22.3808,22.3808,22.3764,22.3808,5400.0
2006-12-29 13:00:00,50.33,50.34,50.33,50.34,18000.0,22.3808,22.3853,22.3808,22.3853,18000.0
2006-12-29 13:30:00,50.34,50.39,50.32,50.37,11200.0,22.3853,22.4075,22.3764,22.3986,11200.0
2006-12-29 14:00:00,50.36,50.41,50.36,50.39,17100.0,22.3942,22.4164,22.3942,22.4075,17100.0
2006-12-29 14:30:00,50.39,50.51,50.39,50.51,45900.0,22.4075,22.4609,22.4075,22.4609,45900.0
2006-12-29 15:00:00,50.51,50.52,50.48,50.49,40500.0,22.4609,22.4653,22.4475,22.452,40500.0
2006-12-29 15:30:00,50.48,50.7,50.48,50.54,102000.0,22.4475,22.5454,22.4475,22.4742,102000.0
2007-01-03 09:30:00,50.69,51.0,50.41,50.77,58400.0,22.5409,22.6788,22.4164,22.5765,58400.0
2007-01-03 10:00:00,50.75,51.22,50.71,51.21,55900.0,22.5676,22.7766,22.5498,22.7722,55900.0
2007-01-03 10:30:00,51.2,51.35,51.2,51.3,51400.0,22.7677,22.8344,22.7677,22.8122,51400.0
2007-01-03 11:00:00,51.3,51.3,51.18,51.24,52500.0,22.8122,22.8122,22.7588,22.7855,52500.0
2007-01-03 11:30:00,51.24,51.25,51.11,51.11,35300.0,22.7855,22.7899,22.7277,22.7277,35300.0
2007-01-03 12:00:00,51.12,51.2,51.08,51.2,42000.0,22.7321,22.7677,22.7143,22.7677,42000.0
2007-01-03 12:30:00,51.2,51.43,51.19,51.4,64700.0,22.7677,22.87,22.7633,22.8566,64700.0
2007-01-03 13:00:00,51.4,51.5,51.39,51.5,37000.0,22.8566,22.9011,22.8522,22.9011,37000.0
2007-01-03 13:30:00,51.5,51.63,51.42,51.63,57000.0,22.9011,22.9589,22.8655,22.9589,57000.0
2007-01-03 14:00:00,51.62,51.67,51.44,51.57,93300.0,22.9545,22.9767,22.8744,22.9322,93300.0
2007-01-03 14:30:00,51.57,51.62,51.42,51.43,71500.0,22.9322,22.9545,22.8655,22.87,71500.0
2007-01-03 15:00:00,51.43,51.56,51.39,51.4,66400.0,22.87,22.9278,22.8522,22.8566,66400.0
2007-01-03 15:30:00,51.4,51.57,51.37,51.54,72600.0,22.8566,22.9322,22.8433,22.9189,72600.0
2007-01-04 09:30:00,51.52,51.65,51.22,51.48,49500.0,22.91,22.9678,22.7766,22.8922,49500.0
2007-01-04 10:00:00,51.48,51.54,51.27,51.3,47700.0,22.8922,22.9189,22.7988,22.8122,47700.0
2007-01-04 10:30:00,51.32,51.56,51.29,51.5,41300.0,22.8211,22.9278,22.8077,22.9011,41300.0
2007-01-04 11:00:00,51.5,51.6,51.46,51.46,27100.0,22.9011,22.9456,22.8833,22.8833,27100.0
2007-01-04 11:30:00,51.47,51.5,51.42,51.45,33800.0,22.8878,22.9011,22.8655,22.8789,33800.0
2007-01-04 12:00:00,51.44,51.52,51.43,51.51,43400.0,22.8744,22.91,22.87,22.9056,43400.0
2007-01-04 12:30:00,51.51,51.51,51.38,51.41,40300.0,22.9056,22.9056,22.8478,22.8611,40300.0
2007-01-04 13:00:00,51.41,51.44,51.38,51.42,35000.0,22.8611,22.8744,22.8478,22.8655,35000.0
2007-01-04 13:30:00,51.39,51.44,51.34,51.4,25500.0,22.8522,22.8744,22.83,22.8566,25500.0
2007-01-04 14:00:00,51.4,51.45,51.37,51.43,23900.0,22.8566,22.8789,22.8433,22.87,23900.0
2007-01-04 14:30:00,51.43,51.55,51.4,51.55,28100.0,22.87,22.9233,22.8566,22.9233,28100.0
2007-01-04 15:00:00,51.55,51.58,51.53,51.53,25700.0,22.9233,22.9367,22.9145,22.9145,25700.0
2007-01-04 15:30:00,51.54,51.58,51.53,51.57,47200.0,22.9189,22.9367,22.9145,22.9322,47200.0
2007-01-05 09:30:00,51.5,51.52,50.79,50.9,46500.0,22.9011,22.91,22.5854,22.6343,46500.0
2007-01-05 10:00:00,50.87,51.0,50.82,50.85,29000.0,22.621,22.6788,22.5987,22.6121,29000.0
2007-01-05 10:30:00,50.85,50.85,50.7,50.71,33600.0,22.6121,22.6121,22.5454,22.5498,33600.0
2007-01-05 11:00:00,50.7,50.76,50.41,50.41,41400.0,22.5454,22.572,22.4164,22.4164,41400.0
2007-01-05 11:30:00,50.41,50.5,50.29,50.46,23700.0,22.4164,22.4564,22.363,22.4386,23700.0
2007-01-05 12:00:00,50.47,50.5,50.42,50.5,43000.0,22.4431,22.4564,22.4209,22.4564,43000.0
2007-01-05 12:30:00,50.5,50.59,50.49,50.52,10500.0,22.4564,22.4965,22.452,22.4653,10500.0
2007-01-05 13:00:00,50.52,50.53,50.46,50.52,18000.0,22.4653,22.4698,22.4386,22.4653,18000.0
2007-01-05 13:30:00,50.51,50.67,50.48,50.62,21900.0,22.4609,22.532,22.4475,22.5098,21900.0
2007-01-05 14:00:00,50.63,50.65,50.52,50.58,19400.0,22.5142,22.5231,22.4653,22.492,19400.0
2007-01-05 14:30:00,50.58,50.6,50.5,50.5,18800.0,22.492,22.5009,22.4564,22.4564,18800.0
2007-01-05 15:00:00,50.51,50.61,50.48,50.6,31300.0,22.4609,22.5053,22.4475,22.5009,31300.0
2007-01-05 15:30:00,50.6,50.6,50.43,50.47,51000.0,22.5009,22.5009,22.4253,22.4431,51000.0
2007-01-08 09:30:00,50.28,50.56,50.11,50.32,57900.0,22.3586,22.4831,22.283,22.3764,57900.0
2007-01-08 10:00:00,50.31,50.62,50.31,50.57,41700.0,22.3719,22.5098,22.3719,22.4876,41700.0
2007-01-08 10:30:00,50.57,50.75,50.54,50.61,22500.0,22.4876,22.5676,22.4742,22.5053,22500.0
2007-01-08 11:00:00,50.61,50.74,50.56,50.71,29700.0,22.5053,22.5632,22.4831,22.5498,29700.0
2007-01-08 11:30:00,50.71,50.75,50.67,50.68,23400.0,22.5498,22.5676,22.532,22.5365,23400.0
2007-01-08 12:00:00,50.65,50.66,50.58,50.62,19400.0,22.5231,22.5276,22.492,22.5098,19400.0
2007-01-08 12:30:00,50.62,50.66,50.61,50.64,22700.0,22.5098,22.5276,22.5053,22.5187,22700.0
2007-01-08 13:00:00,50.64,50.64,50.56,50.58,21100.0,22.5187,22.5187,22.4831,22.492,21100.0
2007-01-08 13:30:00,50.57,50.66,50.57,50.62,22700.0,22.4876,22.5276,22.4876,22.5098,22700.0
2007-01-08 14:00:00,50.61,50.68,50.6,50.66,22500.0,22.5053,22.5365,22.5009,22.5276,22500.0
2007-01-08 14:30:00,50.66,50.66,50.61,50.62,11600.0,22.5276,22.5276,22.5053,22.5098,11600.0
2007-01-08 15:00:00,50.61,50.7,50.58,50.61,39200.0,22.5053,22.5454,22.492,22.5053,39200.0
2007-01-08 15:30:00,50.61,50.69,50.61,50.64,70700.0,22.5053,22.5409,22.5053,22.5187,70700.0
2007-01-09 09:30:00,50.64,50.66,50.12,50.4,73400.0,22.5187,22.5276,22.2875,22.412,73400.0
2007-01-09 10:00:00,50.39,50.71,50.28,50.7,86800.0,22.4075,22.5498,22.3586,22.5454,86800.0
2007-01-09 10:30:00,50.69,50.69,50.52,50.55,30400.0,22.5409,22.5409,22.4653,22.4787,30400.0
2007-01-09 11:00:00,50.54,50.54,50.26,50.27,24600.0,22.4742,22.4742,22.3497,22.3542,24600.0
2007-01-09 11:30:00,50.27,50.32,50.06,50.06,29400.0,22.3542,22.3764,22.2608,22.2608,29400.0
2007-01-09 12:00:00,50.08,50.08,49.96,50.04,38300.0,22.2697,22.2697,22.2163,22.2519,38300.0
2007-01-09 12:30:00,50.05,50.16,49.99,50.11,104400.0,22.2563,22.3052,22.2296,22.283,104400.0
2007-01-09 13:00:00,50.1,50.11,50.03,50.05,25600.0,22.2786,22.283,22.2474,22.2563,25600.0
2007-01-09 13:30:00,50.05,50.1,50.03,50.07,24400.0,22.2563,22.2786,22.2474,22.2652,24400.0
2007-01-09 14:00:00,50.07,50.16,50.07,50.12,33100.0,22.2652,22.3052,22.2652,22.2875,33100.0
2007-01-09 14:30:00,50.12,50.16,50.04,50.15,53400.0,22.2875,22.3052,22.2519,22.3008,53400.0
2007-01-09 15:00:00,50.13,50.18,50.1,50.16,38300.0,22.2919,22.3141,22.2786,22.3052,38300.0
2007-01-09 15:30:00,50.17,50.25,50.09,50.13,87400.0,22.3097,22.3453,22.2741,22.2919,87400.0
2007-01-10 09:30:00,50.1,50.31,50.01,50.3,36600.0,22.2786,22.3719,22.2385,22.3675,36600.0
2007-01-10 10:00:00,50.29,50.42,50.23,50.23,21000.0,22.363,22.4209,22.3364,22.3364,21000.0
2007-01-10 10:30:00,50.23,50.27,50.07,50.27,14400.0,22.3364,22.3542,22.2652,22.3542,14400.0
2007-01-10 11:00:00,50.25,50.25,50.15,50.19,9500.0,22.3453,22.3453,22.3008,22.3186,9500.0
2007-01-10 11:30:00,50.18,50.25,50.18,50.24,10900.0,22.3141,22.3453,22.3141,22.3408,10900.0
2007-01-10 12:00:00,50.23,50.24,50.19,50.21,13200.0,22.3364,22.3408,22.3186,22.3275,13200.0
2007-01-10 12:30:00,50.17,50.25,50.15,50.24,13000.0,22.3097,22.3453,22.3008,22.3408,13000.0
2007-01-10 13:00:00,50.24,50.31,50.22,50.3,14800.0,22.3408,22.3719,22.3319,22.3675,14800.0
2007-01-10 13:30:00,50.3,50.38,50.26,50.36,18400.0,22.3675,22.4031,22.3497,22.3942,18400.0
2007-01-10 14:00:00,50.37,50.38,50.31,50.31,13300.0,22.3986,22.4031,22.3719,22.3719,13300.0
2007-01-10 14:30:00,50.31,50.4,50.29,50.39,19100.0,22.3719,22.412,22.363,22.4075,19100.0
2007-01-10 15:00:00,50.38,50.41,50.37,50.4,21800.0,22.4031,22.4164,22.3986,22.412,21800.0
2007-01-10 15:30:00,50.4,50.41,50.31,50.31,31200.0,22.412,22.4164,22.3719,22.3719,31200.0
2007-01-11 09:30:00,50.28,50.62,50.28,50.59,26800.0,22.3586,22.5098,22.3586,22.4965,26800.0
2007-01-11 10:00:00,50.6,50.85,50.55,50.63,16200.0,22.5009,22.6121,22.4787,22.5142,16200.0
2007-01-11 10:30:00,50.61,50.62,50.54,50.58,13600.0,22.5053,22.5098,22.4742,22.492,13600.0
2007-01-11 11:00:00,50.59,50.62,50.54,50.56,7800.0,22.4965,22.5098,22.4742,22.4831,7800.0
2007-01-11 11:30:00,50.56,50.74,50.55,50.66,27400.0,22.4831,22.5632,22.4787,22.5276,27400.0
2007-01-11 12:00:00,50.65,50.69,50.55,50.68,21800.0,22.5231,22.5409,22.4787,22.5365,21800.0
2007-01-11 12:30:00,50.68,50.68,50.55,50.55,14200.0,22.5365,22.5365,22.4787,22.4787,14200.0
2007-01-11 13:00:00,50.57,50.57,50.45,50.46,19400.0,22.4876,22.4876,22.4342,22.4386,19400.0
2007-01-11 13:30:00,50.46,50.54,50.41,50.41,14100.0,22.4386,22.4742,22.4164,22.4164,14100.0
2007-01-11 14:00:00,50.4,50.4,50.2,50.26,31800.0,22.412,22.412,22.323,22.3497,31800.0
2007-01-11 14:30:00,50.26,50.34,50.2,50.32,17900.0,22.3497,22.3853,22.323,22.3764,17900.0
2007-01-11 15:00:00,50.32,50.44,50.32,50.41,31000.0,22.3764,22.4298,22.3764,22.4164,31000.0
2007-01-11 15:30:00,50.41,50.41,50.26,50.29,38900.0,22.4164,22.4164,22.3497,22.363,38900.0
2007-01-12 09:30:00,50.29,50.54,50.29,50.3,21900.0,22.363,22.4742,22.363,22.3675,21900.0
2007-01-12 10:00:00,50.29,50.3,49.98,49.99,60300.0,22.363,22.3675,22.2252,22.2296,60300.0
2007-01-12 10:30:00,49.99,50.12,49.9,50.12,56100.0,22.2296,22.2875,22.1896,22.2875,56100.0
2007-01-12 11:00:00,50.1,50.12,49.89,49.91,30900.0,22.2786,22.2875,22.1852,22.1941,30900.0
2007-01-12 11:30:00,49.9,49.95,49.83,49.85,22300.0,22.1896,22.2119,22.1585,22.1674,22300.0
2007-01-12 12:00:00,49.84,49.85,49.8,49.85,16700.0,22.1629,22.1674,22.1452,22.1674,16700.0
2007-01-12 12:30:00,49.85,49.98,49.82,49.97,41300.0,22.1674,22.2252,22.154,22.2208,41300.0
2007-01-12 13:00:00,49.97,49.97,49.83,49.86,51400.0,22.2208,22.2208,22.1585,22.1718,51400.0
2007-01-12 13:30:00,49.85,49.91,49.85,49.86,43200.0,22.1674,22.1941,22.1674,22.1718,43200.0
2007-01-12 14:00:00,49.87,49.87,49.84,49.87,43400.0,22.1763,22.1763,22.1629,22.1763,43400.0
2007-01-12 14:30:00,49.86,49.87,49.84,49.86,55900.0,22.1718,22.1763,22.1629,22.1718,55900.0
2007-01-12 15:00:00,49.87,49.87,49.79,49.82,78500.0,22.1763,22.1763,22.1407,22.154,78500.0
2007-01-12 15:30:00,49.81,49.94,49.81,49.88,49600.0,22.1496,22.2074,22.1496,22.1807,49600.0
2007-01-16 09:30:00,49.91,50.23,49.86,50.15,36500.0,22.1941,22.3364,22.1718,22.3008,36500.0
2007-01-16 10:00:00,50.15,50.15,49.9,49.92,35200.0,22.3008,22.3008,22.1896,22.1985,35200.0
2007-01-16 10:30:00,49.92,49.99,49.92,49.99,43000.0,22.1985,22.2296,22.1985,22.2296,43000.0
2007-01-16 11:00:00,49.99,50.15,49.99,50.01,29200.0,22.2296,22.3008,22.2296,22.2385,29200.0
2007-01-16 11:30:00,50.02,50.06,49.98,50.01,19400.0,22.243,22.2608,22.2252,22.2385,19400.0
2007-01-16 12:00:00,50.01,50.09,50.0,50.05,20000.0,22.2385,22.2741,22.2341,22.2563,20000.0
2007-01-16 12:30:00,50.05,50.05,49.87,49.92,26700.0,22.2563,22.2563,22.1763,22.1985,26700.0
2007-01-16 13:00:00,49.93,49.98,49.92,49.94,105600.0,22.203,22.2252,22.1985,22.2074,105600.0
2007-01-16 13:30:00,49.94,49.94,49.86,49.88,16200.0,22.2074,22.2074,22.1718,22.1807,16200.0
2007-01-16 14:00:00,49.87,49.91,49.86,49.86,24500.0,22.1763,22.1941,22.1718,22.1718,24500.0
2007-01-16 14:30:00,49.87,49.93,49.83,49.85,23400.0,22.1763,22.203,22.1585,22.1674,23400.0
2007-01-16 15:00:00,49.86,49.95,49.85,49.95,20000.0,22.1718,22.2119,22.1674,22.2119,20000.0
2007-01-16 15:30:00,49.95,49.95,49.8,49.88,47000.0,22.2119,22.2119,22.1452,22.1807,47000.0
2007-01-17 09:30:00,50.05,50.1,49.85,50.05,40400.0,22.2563,22.2786,22.1674,22.2563,40400.0
2007-01-17 10:00:00,50.0,50.04,49.8,49.96,15200.0,22.2341,22.2519,22.1452,22.2163,15200.0
2007-01-17 10:30:00,49.99,50.01,49.82,49.83,23800.0,22.2296,22.2385,22.154,22.1585,23800.0
2007-01-17 11:00:00,49.86,49.94,49.8,49.83,9500.0,22.1718,22.2074,22.1452,22.1585,9500.0
2007-01-17 11:30:00,49.85,49.9,49.8,49.9,9900.0,22.1674,22.1896,22.1452,22.1896,9900.0
2007-01-17 12:00:00,49.95,49.95,49.81,49.84,41900.0,22.2119,22.2119,22.1496,22.1629,41900.0
2007-01-17 12:30:00,49.85,49.89,49.8,49.81,32100.0,22.1674,22.1852,22.1452,22.1496,32100.0
2007-01-17 13:00:00,49.8,49.85,49.79,49.84,30200.0,22.1452,22.1674,22.1407,22.1629,30200.0
2007-01-17 13:30:00,49.8,49.85,49.8,49.81,33500.0,22.1452,22.1674,22.1452,22.1496,33500.0
2007-01-17 14:00:00,49.82,49.85,49.75,49.81,36200.0,22.154,22.1674,22.1229,22.1496,36200.0
2007-01-17 14:30:00,49.8,49.82,49.73,49.82,15700.0,22.1452,22.154,22.114,22.154,15700.0
2007-01-17 15:00:00,49.8,49.82,49.72,49.77,25700.0,22.1452,22.154,22.1096,22.1318,25700.0
2007-01-17 15:30:00,49.79,49.87,49.75,49.87,62800.0,22.1407,22.1763,22.1229,22.1763,62800.0
2007-01-18 09:30:00,50.03,50.03,49.7,49.83,25500.0,22.2474,22.2474,22.1007,22.1585,25500.0
2007-01-18 10:00:00,49.84,49.87,49.6,49.61,27000.0,22.1629,22.1763,22.0562,22.0607,27000.0
2007-01-18 10:30:00,49.64,49.75,49.57,49.7,21700.0,22.074,22.1229,22.0429,22.1007,21700.0
2007-01-18 11:00:00,49.71,49.91,49.68,49.81,38500.0,22.1051,22.1941,22.0918,22.1496,38500.0
2007-01-18 11:30:00,49.81,49.85,49.73,49.73,10900.0,22.1496,22.1674,22.114,22.114,10900.0
2007-01-18 12:00:00,49.74,49.78,49.61,49.65,24200.0,22.1185,22.1363,22.0607,22.0785,24200.0
2007-01-18 12:30:00,49.65,49.72,49.63,49.7,8300.0,22.0785,22.1096,22.0696,22.1007,8300.0
2007-01-18 13:00:00,49.7,49.79,49.7,49.79,16900.0,22.1007,22.1407,22.1007,22.1407,16900.0
2007-01-18 13:30:00,49.79,49.81,49.75,49.76,40700.0,22.1407,22.1496,22.1229,22.1274,40700.0
2007-01-18 14:00:00,49.75,49.8,49.72,49.77,96600.0,22.1229,22.1452,22.1096,22.1318,96600.0
2007-01-18 14:30:00,49.75,49.82,49.73,49.75,38700.0,22.1229,22.154,22.114,22.1229,38700.0
2007-01-18 15:00:00,49.75,49.87,49.75,49.8,30900.0,22.1229,22.1763,22.1229,22.1452,30900.0
2007-01-18 15:30:00,49.8,49.91,49.74,49.88,115800.0,22.1452,22.1941,22.1185,22.1807,115800.0
2007-01-19 09:30:00,49.91,49.97,49.85,49.97,51400.0,22.1941,22.2208,22.1674,22.2208,51400.0
2007-01-19 10:00:00,49.97,50.01,49.91,50.01,17100.0,22.2208,22.2385,22.1941,22.2385,17100.0
2007-01-19 10:30:00,50.02,50.2,50.02,50.2,26800.0,22.243,22.323,22.243,22.323,26800.0
2007-01-19 11:00:00,50.2,50.25,50.2,50.22,16700.0,22.323,22.3453,22.323,22.3319,16700.0
2007-01-19 11:30:00,50.23,50.28,50.19,50.28,23500.0,22.3364,22.3586,22.3186,22.3586,23500.0
2007-01-19 12:00:00,50.28,50.3,50.2,50.28,24100.0,22.3586,22.3675,22.323,22.3586,24100.0
2007-01-19 12:30:00,50.27,50.32,50.25,50.26,16800.0,22.3542,22.3764,22.3453,22.3497,16800.0
2007-01-19 13:00:00,50.26,50.29,50.26,50.29,11500.0,22.3497,22.363,22.3497,22.363,11500.0
2007-01-19 13:30:00,50.29,50.3,50.21,50.28,15100.0,22.363,22.3675,22.3275,22.3586,15100.0
2007-01-19 14:00:00,50.28,50.41,50.27,50.38,15500.0,22.3586,22.4164,22.3542,22.4031,15500.0
2007-01-19 14:30:00,50.38,50.46,50.37,50.43,31500.0,22.4031,22.4386,22.3986,22.4253,31500.0
2007-01-19 15:00:00,50.44,50.45,50.4,50.41,49700.0,22.4298,22.4342,22.412,22.4164,49700.0
2007-01-19 15:30:00,50.41,50.45,50.36,50.45,28600.0,22.4164,22.4342,22.3942,22.4342,28600.0
2007-01-22 09:30:00,50.45,50.8,50.23,50.75,179700.0,22.4342,22.5898,22.3364,22.5676,179700.0
2007-01-22 10:00:00,50.7,50.81,50.53,50.63,79500.0,22.5454,22.5943,22.4698,22.5142,79500.0
2007-01-22 10:30:00,50.62,50.64,50.54,50.6,47600.0,22.5098,22.5187,22.4742,22.5009,47600.0
2007-01-22 11:00:00,50.6,50.65,50.53,50.64,45000.0,22.5009,22.5231,22.4698,22.5187,45000.0
2007-01-22 11:30:00,50.64,50.83,50.6,50.68,24900.0,22.5187,22.6032,22.5009,22.5365,24900.0
2007-01-22 12:00:00,50.69,50.8,50.69,50.76,13400.0,22.5409,22.5898,22.5409,22.572,13400.0
2007-01-22 12:30:00,50.76,50.78,50.72,50.74,9300.0,22.572,22.5809,22.5543,22.5632,9300.0
2007-01-22 13:00:00,50.76,50.83,50.76,50.79,14600.0,22.572,22.6032,22.572,22.5854,14600.0
2007-01-22 13:30:00,50.81,50.81,50.71,50.78,11700.0,22.5943,22.5943,22.5498,22.5809,11700.0
2007-01-22 14:00:00,50.73,50.78,50.7,50.76,15800.0,22.5587,22.5809,22.5454,22.572,15800.0
2007-01-22 14:30:00,50.76,50.76,50.68,50.73,29700.0,22.572,22.572,22.5365,22.5587,29700.0
2007-01-22 15:00:00,50.72,50.73,50.65,50.7,25000.0,22.5543,22.5587,22.5231,22.5454,25000.0
2007-01-22 15:30:00,50.68,50.75,50.68,50.72,31500.0,22.5365,22.5676,22.5365,22.5543,31500.0
2007-01-23 09:30:00,50.79,50.85,50.68,50.83,33700.0,22.5854,22.6121,22.5365,22.6032,33700.0
2007-01-23 10:00:00,50.84,50.92,50.71,50.72,47700.0,22.6076,22.6432,22.5498,22.5543,47700.0
2007-01-23 10:30:00,50.72,50.78,50.6,50.61,89200.0,22.5543,22.5809,22.5009,22.5053,89200.0
2007-01-23 11:00:00,50.61,50.7,50.61,50.67,33300.0,22.5053,22.5454,22.5053,22.532,33300.0
2007-01-23 11:30:00,50.68,50.75,50.64,50.75,54700.0,22.5365,22.5676,22.5187,22.5676,54700.0
2007-01-23 12:00:00,50.75,50.79,50.73,50.79,53600.0,22.5676,22.5854,22.5587,22.5854,53600.0
2007-01-23 12:30:00,50.79,50.91,50.75,50.91,25100.0,22.5854,22.6388,22.5676,22.6388,25100.0
2007-01-23 13:00:00,50.9,50.93,50.67,50.92,53100.0,22.6343,22.6476,22.532,22.6432,53100.0
2007-01-23 13:30:00,50.92,51.08,50.88,51.06,25000.0,22.6432,22.7143,22.6254,22.7055,25000.0
2007-01-23 14:00:00,51.07,51.07,50.97,50.98,28700.0,22.7099,22.7099,22.6654,22.6699,28700.0
2007-01-23 14:30:00,50.99,50.99,50.83,50.88,26800.0,22.6743,22.6743,22.6032,22.6254,26800.0
2007-01-23 15:00:00,50.88,50.99,50.88,50.99,32500.0,22.6254,22.6743,22.6254,22.6743,32500.0
2007-01-23 15:30:00,50.99,50.99,50.79,50.95,83800.0,22.6743,22.6743,22.5854,22.6565,83800.0
2007-01-24 09:30:00,51.06,51.09,50.92,50.97,19200.0,22.7055,22.7188,22.6432,22.6654,19200.0
2007-01-24 10:00:00,50.97,50.97,50.85,50.85,16900.0,22.6654,22.6654,22.6121,22.6121,16900.0
2007-01-24 10:30:00,50.86,51.03,50.83,51.01,27400.0,22.6165,22.6921,22.6032,22.6832,27400.0
2007-01-24 11:00:00,51.01,51.06,50.95,50.99,59000.0,22.6832,22.7055,22.6565,22.6743,59000.0
2007-01-24 11:30:00,50.98,51.0,50.93,50.97,15600.0,22.6699,22.6788,22.6476,22.6654,15600.0
2007-01-24 12:00:00,50.97,50.98,50.91,50.91,12200.0,22.6654,22.6699,22.6388,22.6388,12200.0
2007-01-24 12:30:00,50.92,51.01,50.9,50.99,20800.0,22.6432,22.6832,22.6343,22.6743,20800.0
2007-01-24 13:00:00,50.96,51.0,50.91,50.93,15000.0,22.661,22.6788,22.6388,22.6476,15000.0
2007-01-24 13:30:00,50.92,51.16,50.89,51.15,35800.0,22.6432,22.7499,22.6299,22.7455,35800.0
2007-01-24 14:00:00,51.15,51.17,51.1,51.12,17600.0,22.7455,22.7544,22.7232,22.7321,17600.0
2007-01-24 14:30:00,51.15,51.24,51.12,51.24,18900.0,22.7455,22.7855,22.7321,22.7855,18900.0
2007-01-24 15:00:00,51.24,51.32,51.23,51.32,22200.0,22.7855,22.8211,22.7811,22.8211,22200.0
2007-01-24 15:30:00,51.31,51.35,51.18,51.32,57900.0,22.8166,22.8344,22.7588,22.8211,57900.0
2007-01-25 09:30:00,51.32,51.32,51.18,51.24,19200.0,22.8211,22.8211,22.7588,22.7855,19200.0
2007-01-25 10:00:00,51.22,51.23,51.13,51.18,26200.0,22.7766,22.7811,22.7366,22.7588,26200.0
2007-01-25 10:30:00,51.18,51.18,51.09,51.14,21500.0,22.7588,22.7588,22.7188,22.741,21500.0
2007-01-25 11:00:00,51.14,51.18,51.12,51.13,32800.0,22.741,22.7588,22.7321,22.7366,32800.0
2007-01-25 11:30:00,51.13,51.18,51.04,51.04,13500.0,22.7366,22.7588,22.6966,22.6966,13500.0
2007-01-25 12:00:00,51.04,51.05,50.92,51.0,25000.0,22.6966,22.701,22.6432,22.6788,25000.0
2007-01-25 12:30:00,51.0,51.05,50.91,50.91,26000.0,22.6788,22.701,22.6388,22.6388,26000.0
2007-01-25 13:00:00,50.92,50.92,50.89,50.9,28000.0,22.6432,22.6432,22.6299,22.6343,28000.0
2007-01-25 13:30:00,50.89,50.9,50.77,50.77,58900.0,22.6299,22.6343,22.5765,22.5765,58900.0
2007-01-25 14:00:00,50.77,50.77,50.65,50.74,52300.0,22.5765,22.5765,22.5231,22.5632,52300.0
2007-01-25 14:30:00,50.74,50.86,50.73,50.74,37800.0,22.5632,22.6165,22.5587,22.5632,37800.0
2007-01-25 15:00:00,50.74,50.74,50.5,50.51,71100.0,22.5632,22.5632,22.4564,22.4609,71100.0
2007-01-25 15:30:00,50.51,50.56,50.5,50.55,50000.0,22.4609,22.4831,22.4564,22.4787,50000.0
2007-01-26 09:30:00,50.6,50.72,50.56,50.62,42200.0,22.5009,22.5543,22.4831,22.5098,42200.0
2007-01-26 10:00:00,50.62,50.65,50.36,50.48,43000.0,22.5098,22.5231,22.3942,22.4475,43000.0
2007-01-26 10:30:00,50.48,50.49,50.39,50.44,34500.0,22.4475,22.452,22.4075,22.4298,34500.0
2007-01-26 11:00:00,50.45,50.49,50.39,50.43,38300.0,22.4342,22.452,22.4075,22.4253,38300.0
2007-01-26 11:30:00,50.42,50.5,50.42,50.5,36700.0,22.4209,22.4564,22.4209,22.4564,36700.0
2007-01-26 12:00:00,50.5,50.51,50.48,50.49,20300.0,22.4564,22.4609,22.4475,22.452,20300.0
2007-01-26 12:30:00,50.5,50.53,50.48,50.5,21300.0,22.4564,22.4698,22.4475,22.4564,21300.0
2007-01-26 13:00:00,50.5,50.5,50.42,50.43,25700.0,22.4564,22.4564,22.4209,22.4253,25700.0
2007-01-26 13:30:00,50.43,50.46,50.39,50.41,29300.0,22.4253,22.4386,22.4075,22.4164,29300.0
2007-01-26 14:00:00,50.41,50.52,50.4,50.52,43500.0,22.4164,22.4653,22.412,22.4653,43500.0
2007-01-26 14:30:00,50.51,50.51,50.44,50.48,24900.0,22.4609,22.4609,22.4298,22.4475,24900.0
2007-01-26 15:00:00,50.48,50.6,50.48,50.59,42300.0,22.4475,22.5009,22.4475,22.4965,42300.0
2007-01-26 15:30:00,50.58,50.66,50.57,50.58,73000.0,22.492,22.5276,22.4876,22.492,73000.0
2007-01-29 09:30:00,50.59,51.0,50.52,50.89,85000.0,22.4965,22.6788,22.4653,22.6299,85000.0
2007-01-29 10:00:00,50.86,50.89,50.74,50.74,37300.0,22.6165,22.6299,22.5632,22.5632,37300.0
2007-01-29 10:30:00,50.73,50.81,50.72,50.77,33200.0,22.5587,22.5943,22.5543,22.5765,33200.0
2007-01-29 11:00:00,50.77,50.77,50.71,50.71,28300.0,22.5765,22.5765,22.5498,22.5498,28300.0
2007-01-29 11:30:00,50.73,50.73,50.67,50.68,10700.0,22.5587,22.5587,22.532,22.5365,10700.0
2007-01-29 12:00:00,50.7,50.81,50.69,50.78,23400.0,22.5454,22.5943,22.5409,22.5809,23400.0
2007-01-29 12:30:00,50.78,50.8,50.76,50.78,15800.0,22.5809,22.5898,22.572,22.5809,15800.0
2007-01-29 13:00:00,50.78,50.8,50.76,50.79,16200.0,22.5809,22.5898,22.572,22.5854,16200.0
2007-01-29 13:30:00,50.79,50.8,50.75,50.76,32900.0,22.5854,22.5898,22.5676,22.572,32900.0
2007-01-29 14:00:00,50.76,50.76,50.62,50.71,36200.0,22.572,22.572,22.5098,22.5498,36200.0
2007-01-29 14:30:00,50.71,50.77,50.68,50.77,21200.0,22.5498,22.5765,22.5365,22.5765,21200.0
2007-01-29 15:00:00,50.76,50.78,50.6,50.73,77200.0,22.572,22.5809,22.5009,22.5587,77200.0
2007-01-29 15:30:00,50.73,50.75,50.71,50.73,51600.0,22.5587,22.5676,22.5498,22.5587,51600.0
2007-01-30 09:30:00,50.22,50.22,49.47,49.6,177200.0,22.5706,22.5706,22.2335,22.292,177200.0
2007-01-30 10:00:00,49.59,49.65,49.47,49.48,57600.0,22.2875,22.3144,22.2335,22.238,57600.0
2007-01-30 10:30:00,49.47,49.48,48.9,49.2,179500.0,22.2335,22.238,21.9774,22.1122,179500.0
2007-01-30 11:00:00,49.21,49.34,49.14,49.2,159300.0,22.1167,22.1751,22.0852,22.1122,159300.0
2007-01-30 11:30:00,49.21,49.34,49.2,49.32,158600.0,22.1167,22.1751,22.1122,22.1661,158600.0
2007-01-30 12:00:00,49.31,49.37,49.3,49.32,56200.0,22.1616,22.1886,22.1571,22.1661,56200.0
2007-01-30 12:30:00,49.31,49.41,49.31,49.38,34800.0,22.1616,22.2066,22.1616,22.1931,34800.0
2007-01-30 13:00:00,49.38,49.41,49.35,49.41,69500.0,22.1931,22.2066,22.1796,22.2066,69500.0
2007-01-30 13:30:00,49.42,49.42,49.34,49.37,61100.0,22.2111,22.2111,22.1751,22.1886,61100.0
2007-01-30 14:00:00,49.37,49.39,49.35,49.35,56100.0,22.1886,22.1976,22.1796,22.1796,56100.0
2007-01-30 14:30:00,49.35,49.36,49.35,49.35,51100.0,22.1796,22.1841,22.1796,22.1796,51100.0
2007-01-30 15:00:00,49.36,49.36,49.04,49.11,119400.0,22.1841,22.1841,22.0403,22.0717,119400.0
2007-01-30 15:30:00,49.11,49.15,49.11,49.12,129700.0,22.0717,22.0897,22.0717,22.0762,129700.0
2007-01-31 09:30:00,49.12,49.27,48.09,48.5,271300.0,22.0762,22.1436,21.6133,21.7976,271300.0
2007-01-31 10:00:00,48.51,48.65,48.5,48.63,127800.0,21.8021,21.865,21.7976,21.856,127800.0
2007-01-31 10:30:00,48.64,48.71,48.6,48.65,158100.0,21.8605,21.892,21.8425,21.865,158100.0
2007-01-31 11:00:00,48.65,48.77,48.6,48.74,92700.0,21.865,21.9189,21.8425,21.9054,92700.0
2007-01-31 11:30:00,48.74,48.85,48.74,48.85,95700.0,21.9054,21.9549,21.9054,21.9549,95700.0
2007-01-31 12:00:00,48.84,48.85,48.58,48.72,60800.0,21.9504,21.9549,21.8335,21.8965,60800.0
2007-01-31 12:30:00,48.71,48.73,48.7,48.71,30400.0,21.892,21.901,21.8875,21.892,30400.0
2007-01-31 13:00:00,48.71,48.71,48.68,48.7,49400.0,21.892,21.892,21.8785,21.8875,49400.0
2007-01-31 13:30:00,48.7,48.71,48.63,48.64,69200.0,21.8875,21.892,21.856,21.8605,69200.0
2007-01-31 14:00:00,48.65,48.85,48.64,48.83,90900.0,21.865,21.9549,21.8605,21.9459,90900.0
2007-01-31 14:30:00,48.84,49.03,48.83,48.91,72900.0,21.9504,22.0358,21.9459,21.9818,72900.0
2007-01-31 15:00:00,48.92,48.92,48.65,48.8,151900.0,21.9863,21.9863,21.865,21.9324,151900.0
2007-01-31 15:30:00,48.79,48.84,48.71,48.74,111900.0,21.9279,21.9504,21.892,21.9054,111900.0
2007-02-01 09:30:00,48.71,48.75,48.35,48.35,243100.0,21.892,21.9099,21.7302,21.7302,243100.0
2007-02-01 10:00:00,48.35,48.36,48.18,48.36,205300.0,21.7302,21.7347,21.6538,21.7347,205300.0
2007-02-01 10:30:00,48.36,48.39,48.27,48.3,88000.0,21.7347,21.7481,21.6942,21.7077,88000.0
2007-02-01 11:00:00,48.3,48.35,48.28,48.32,42800.0,21.7077,21.7302,21.6987,21.7167,42800.0
2007-02-01 11:30:00,48.33,48.35,48.3,48.3,41400.0,21.7212,21.7302,21.7077,21.7077,41400.0
2007-02-01 12:00:00,48.31,48.31,48.13,48.2,76500.0,21.7122,21.7122,21.6313,21.6627,76500.0
2007-02-01 12:30:00,48.2,48.3,48.13,48.14,71100.0,21.6627,21.7077,21.6313,21.6358,71100.0
2007-02-01 13:00:00,48.14,48.31,48.14,48.27,47700.0,21.6358,21.7122,21.6358,21.6942,47700.0
2007-02-01 13:30:00,48.25,48.33,48.17,48.2,40700.0,21.6852,21.7212,21.6493,21.6627,40700.0
2007-02-01 14:00:00,48.2,48.24,48.17,48.23,48300.0,21.6627,21.6807,21.6493,21.6762,48300.0
2007-02-01 14:30:00,48.23,48.37,48.23,48.37,55200.0,21.6762,21.7392,21.6762,21.7392,55200.0
2007-02-01 15:00:00,48.37,48.43,48.28,48.32,56200.0,21.7392,21.7661,21.6987,21.7167,56200.0
2007-02-01 15:30:00,48.32,48.35,48.25,48.34,106100.0,21.7167,21.7302,21.6852,21.7257,106100.0
2007-02-02 09:30:00,48.36,48.65,48.36,48.62,85400.0,21.7347,21.865,21.7347,21.8515,85400.0
2007-02-02 10:00:00,48.62,48.67,48.58,48.66,48800.0,21.8515,21.874,21.8335,21.8695,48800.0
2007-02-02 10:30:00,48.66,48.74,48.66,48.68,47400.0,21.8695,21.9054,21.8695,21.8785,47400.0
2007-02-02 11:00:00,48.68,48.7,48.6,48.6,69400.0,21.8785,21.8875,21.8425,21.8425,69400.0
2007-02-02 11:30:00,48.59,48.63,48.58,48.62,33200.0,21.838,21.856,21.8335,21.8515,33200.0
2007-02-02 12:00:00,48.62,48.66,48.61,48.63,32200.0,21.8515,21.8695,21.847,21.856,32200.0
2007-02-02 12:30:00,48.63,48.65,48.62,48.64,26700.0,21.856,21.865,21.8515,21.8605,26700.0
2007-02-02 13:00:00,48.64,48.68,48.64,48.67,40200.0,21.8605,21.8785,21.8605,21.874,40200.0
2007-02-02 13:30:00,48.68,48.72,48.67,48.69,34000.0,21.8785,21.8965,21.874,21.883,34000.0
2007-02-02 14:00:00,48.7,48.7,48.63,48.67,99900.0,21.8875,21.8875,21.856,21.874,99900.0
2007-02-02 14:30:00,48.68,48.83,48.66,48.77,78600.0,21.8785,21.9459,21.8695,21.9189,78600.0
2007-02-02 15:00:00,48.78,48.79,48.76,48.79,43000.0,21.9234,21.9279,21.9144,21.9279,43000.0
2007-02-02 15:30:00,48.78,48.79,48.56,48.69,103900.0,21.9234,21.9279,21.8245,21.883,103900.0
2007-02-05 09:30:00,48.74,48.89,48.37,48.39,48100.0,21.9054,21.9729,21.7392,21.7481,48100.0
2007-02-05 10:00:00,48.38,48.39,48.31,48.34,43000.0,21.7436,21.7481,21.7122,21.7257,43000.0
2007-02-05 10:30:00,48.34,48.45,48.34,48.44,33700.0,21.7257,21.7751,21.7257,21.7706,33700.0
2007-02-05 11:00:00,48.45,48.6,48.45,48.53,47600.0,21.7751,21.8425,21.7751,21.8111,47600.0
2007-02-05 11:30:00,48.54,48.55,48.5,48.5,26600.0,21.8156,21.8201,21.7976,21.7976,26600.0
2007-02-05 12:00:00,48.51,48.53,48.49,48.5,21100.0,21.8021,21.8111,21.7931,21.7976,21100.0
2007-02-05 12:30:00,48.5,48.5,48.46,48.47,28400.0,21.7976,21.7976,21.7796,21.7841,28400.0
2007-02-05 13:00:00,48.47,48.52,48.46,48.5,45100.0,21.7841,21.8066,21.7796,21.7976,45100.0
2007-02-05 13:30:00,48.49,48.52,48.49,48.51,29600.0,21.7931,21.8066,21.7931,21.8021,29600.0
2007-02-05 14:00:00,48.51,48.55,48.5,48.52,75000.0,21.8021,21.8201,21.7976,21.8066,75000.0
2007-02-05 14:30:00,48.52,48.56,48.52,48.56,47100.0,21.8066,21.8245,21.8066,21.8245,47100.0
2007-02-05 15:00:00,48.56,48.57,48.54,48.54,61200.0,21.8245,21.829,21.8156,21.8156,61200.0
2007-02-05 15:30:00,48.55,48.55,48.44,48.49,116600.0,21.8201,21.8201,21.7706,21.7931,116600.0
2007-02-06 09:30:00,48.49,48.6,48.48,48.59,44200.0,21.7931,21.8425,21.7886,21.838,44200.0
2007-02-06 10:00:00,48.59,48.67,48.57,48.65,30400.0,21.838,21.874,21.829,21.865,30400.0
2007-02-06 10:30:00,48.65,48.67,48.63,48.64,52300.0,21.865,21.874,21.856,21.8605,52300.0
2007-02-06 11:00:00,48.65,48.65,48.58,48.6,37500.0,21.865,21.865,21.8335,21.8425,37500.0
2007-02-06 11:30:00,48.6,48.62,48.58,48.59,20000.0,21.8425,21.8515,21.8335,21.838,20000.0
2007-02-06 12:00:00,48.59,48.6,48.57,48.59,19100.0,21.838,21.8425,21.829,21.838,19100.0
2007-02-06 12:30:00,48.59,48.6,48.58,48.6,29800.0,21.838,21.8425,21.8335,21.8425,29800.0
2007-02-06 13:00:00,48.6,48.63,48.57,48.6,23500.0,21.8425,21.856,21.829,21.8425,23500.0
2007-02-06 13:30:00,48.6,48.61,48.56,48.61,31200.0,21.8425,21.847,21.8245,21.847,31200.0
2007-02-06 14:00:00,48.61,48.65,48.61,48.64,32100.0,21.847,21.865,21.847,21.8605,32100.0
2007-02-06 14:30:00,48.65,48.65,48.54,48.59,47600.0,21.865,21.865,21.8156,21.838,47600.0
2007-02-06 15:00:00,48.59,48.64,48.53,48.63,71400.0,21.838,21.8605,21.8111,21.856,71400.0
2007-02-06 15:30:00,48.63,48.65,48.58,48.6,82300.0,21.856,21.865,21.8335,21.8425,82300.0
2007-02-07 09:30:00,48.64,48.68,48.55,48.59,25600.0,21.8605,21.8785,21.8201,21.838,25600.0
2007-02-07 10:00:00,48.59,48.64,48.48,48.51,31100.0,21.838,21.8605,21.7886,21.8021,31100.0
2007-02-07 10:30:00,48.51,48.58,48.49,48.51,29000.0,21.8021,21.8335,21.7931,21.8021,29000.0
2007-02-07 11:00:00,48.51,48.55,48.49,48.51,30300.0,21.8021,21.8201,21.7931,21.8021,30300.0
2007-02-07 11:30:00,48.51,48.51,48.35,48.36,40100.0,21.8021,21.8021,21.7302,21.7347,40100.0
2007-02-07 12:00:00,48.35,48.42,48.35,48.37,77800.0,21.7302,21.7616,21.7302,21.7392,77800.0
2007-02-07 12:30:00,48.37,48.37,48.28,48.31,42400.0,21.7392,21.7392,21.6987,21.7122,42400.0
2007-02-07 13:00:00,48.3,48.43,48.3,48.38,35300.0,21.7077,21.7661,21.7077,21.7436,35300.0
2007-02-07 13:30:00,48.38,48.44,48.38,48.43,40800.0,21.7436,21.7706,21.7436,21.7661,40800.0
2007-02-07 14:00:00,48.43,48.45,48.41,48.42,31400.0,21.7661,21.7751,21.7571,21.7616,31400.0
2007-02-07 14:30:00,48.42,48.43,48.38,48.41,40500.0,21.7616,21.7661,21.7436,21.7571,40500.0
2007-02-07 15:00:00,48.41,48.43,48.38,48.4,39900.0,21.7571,21.7661,21.7436,21.7526,39900.0
2007-02-07 15:30:00,48.39,48.4,48.36,48.4,53200.0,21.7481,21.7526,21.7347,21.7526,53200.0
2007-02-08 09:30:00,48.49,48.54,48.32,48.38,128600.0,21.7931,21.8156,21.7167,21.7436,128600.0
2007-02-08 10:00:00,48.36,48.36,48.21,48.3,190700.0,21.7347,21.7347,21.6672,21.7077,190700.0
2007-02-08 10:30:00,48.29,48.3,48.23,48.25,38600.0,21.7032,21.7077,21.6762,21.6852,38600.0
2007-02-08 11:00:00,48.25,48.3,48.24,48.25,50000.0,21.6852,21.7077,21.6807,21.6852,50000.0
2007-02-08 11:30:00,48.25,48.26,48.22,48.23,191800.0,21.6852,21.6897,21.6717,21.6762,191800.0
2007-02-08 12:00:00,48.23,48.25,48.21,48.23,26900.0,21.6762,21.6852,21.6672,21.6762,26900.0
2007-02-08 12:30:00,48.24,48.28,48.23,48.26,38000.0,21.6807,21.6987,21.6762,21.6897,38000.0
2007-02-08 13:00:00,48.26,48.28,48.21,48.21,29100.0,21.6897,21.6987,21.6672,21.6672,29100.0
2007-02-08 13:30:00,48.21,48.24,48.21,48.22,15800.0,21.6672,21.6807,21.6672,21.6717,15800.0
2007-02-08 14:00:00,48.21,48.26,48.18,48.24,34000.0,21.6672,21.6897,21.6538,21.6807,34000.0
2007-02-08 14:30:00,48.25,48.32,48.23,48.29,66100.0,21.6852,21.7167,21.6762,21.7032,66100.0
2007-02-08 15:00:00,48.29,48.32,48.25,48.27,84200.0,21.7032,21.7167,21.6852,21.6942,84200.0
2007-02-08 15:30:00,48.28,48.29,48.26,48.28,75400.0,21.6987,21.7032,21.6897,21.6987,75400.0
2007-02-09 09:30:00,48.29,48.39,48.29,48.3,52400.0,21.7032,21.7481,21.7032,21.7077,52400.0
2007-02-09 10:00:00,48.29,48.34,48.28,48.3,40800.0,21.7032,21.7257,21.6987,21.7077,40800.0
2007-02-09 10:30:00,48.31,48.35,48.28,48.32,72800.0,21.7122,21.7302,21.6987,21.7167,72800.0
2007-02-09 11:00:00,48.32,48.39,48.32,48.36,41800.0,21.7167,21.7481,21.7167,21.7347,41800.0
2007-02-09 11:30:00,48.37,48.38,48.31,48.32,38200.0,21.7392,21.7436,21.7122,21.7167,38200.0
2007-02-09 12:00:00,48.32,48.38,48.32,48.37,39800.0,21.7167,21.7436,21.7167,21.7392,39800.0
2007-02-09 12:30:00,48.35,48.38,48.27,48.27,31600.0,21.7302,21.7436,21.6942,21.6942,31600.0
2007-02-09 13:00:00,48.28,48.29,48.19,48.2,28500.0,21.6987,21.7032,21.6583,21.6627,28500.0
2007-02-09 13:30:00,48.2,48.22,47.96,48.08,34300.0,21.6627,21.6717,21.5549,21.6088,34300.0
2007-02-09 14:00:00,48.08,48.09,47.97,47.98,25500.0,21.6088,21.6133,21.5594,21.5639,25500.0
2007-02-09 14:30:00,47.98,48.01,47.92,47.98,33900.0,21.5639,21.5774,21.5369,21.5639,33900.0
2007-02-09 15:00:00,47.99,48.15,47.98,48.12,44600.0,21.5684,21.6403,21.5639,21.6268,44600.0
2007-02-09 15:30:00,48.12,48.22,48.11,48.21,50300.0,21.6268,21.6717,21.6223,21.6672,50300.0
2007-02-12 09:30:00,48.32,48.32,47.95,47.98,49400.0,21.7167,21.7167,21.5504,21.5639,49400.0
2007-02-12 10:00:00,47.95,48.11,47.95,48.08,24500.0,21.5504,21.6223,21.5504,21.6088,24500.0
2007-02-12 10:30:00,48.08,48.15,48.03,48.08,29800.0,21.6088,21.6403,21.5863,21.6088,29800.0
2007-02-12 11:00:00,48.08,48.19,48.08,48.14,43200.0,21.6088,21.6583,21.6088,21.6358,43200.0
2007-02-12 11:30:00,48.14,48.21,48.13,48.17,31200.0,21.6358,21.6672,21.6313,21.6493,31200.0
2007-02-12 12:00:00,48.17,48.2,48.12,48.14,17900.0,21.6493,21.6627,21.6268,21.6358,17900.0
2007-02-12 12:30:00,48.15,48.18,48.13,48.15,26500.0,21.6403,21.6538,21.6313,21.6403,26500.0
2007-02-12 13:00:00,48.15,48.15,48.12,48.15,12300.0,21.6403,21.6403,21.6268,21.6403,12300.0
2007-02-12 13:30:00,48.14,48.14,48.05,48.08,10700.0,21.6358,21.6358,21.5953,21.6088,10700.0
2007-02-12 14:00:00,48.07,48.12,48.06,48.11,17000.0,21.6043,21.6268,21.5998,21.6223,17000.0
2007-02-12 14:30:00,48.1,48.11,48.05,48.11,20900.0,21.6178,21.6223,21.5953,21.6223,20900.0
2007-02-12 15:00:00,48.09,48.1,48.02,48.02,17800.0,21.6133,21.6178,21.5819,21.5819,17800.0
2007-02-12 15:30:00,48.03,48.03,47.87,47.94,72000.0,21.5863,21.5863,21.5144,21.5459,72000.0
2007-02-13 09:30:00,48.06,48.07,47.89,48.03,53800.0,21.5998,21.6043,21.5234,21.5863,53800.0
2007-02-13 10:00:00,48.01,48.07,48.0,48.06,16800.0,21.5774,21.6043,21.5729,21.5998,16800.0
2007-02-13 10:30:00,48.07,48.09,48.03,48.05,35300.0,21.6043,21.6133,21.5863,21.5953,35300.0
2007-02-13 11:00:00,48.06,48.1,48.04,48.1,14000.0,21.5998,21.6178,21.5908,21.6178,14000.0
2007-02-13 11:30:00,48.1,48.14,47.94,47.95,18100.0,21.6178,21.6358,21.5459,21.5504,18100.0
2007-02-13 12:00:00,47.94,48.1,47.93,48.06,29300.0,21.5459,21.6178,21.5414,21.5998,29300.0
2007-02-13 12:30:00,48.06,48.09,47.94,48.06,55900.0,21.5998,21.6133,21.5459,21.5998,55900.0
2007-02-13 13:00:00,48.05,48.08,48.03,48.04,25600.0,21.5953,21.6088,21.5863,21.5908,25600.0
2007-02-13 13:30:00,48.04,48.06,48.03,48.04,31400.0,21.5908,21.5998,21.5863,21.5908,31400.0
2007-02-13 14:00:00,48.04,48.05,48.02,48.04,28700.0,21.5908,21.5953,21.5819,21.5908,28700.0
2007-02-13 14:30:00,48.05,48.05,48.02,48.03,27900.0,21.5953,21.5953,21.5819,21.5863,27900.0
2007-02-13 15:00:00,48.04,48.07,48.0,48.04,84100.0,21.5908,21.6043,21.5729,21.5908,84100.0
2007-02-13 15:30:00,48.04,48.08,47.99,48.08,177700.0,21.5908,21.6088,21.5684,21.6088,177700.0
2007-02-14 09:30:00,48.03,48.23,48.01,48.13,38700.0,21.5863,21.6762,21.5774,21.6313,38700.0
2007-02-14 10:00:00,48.12,48.22,48.09,48.11,95300.0,21.6268,21.6717,21.6133,21.6223,95300.0
2007-02-14 10:30:00,48.12,48.14,48.08,48.12,31300.0,21.6268,21.6358,21.6088,21.6268,31300.0
2007-02-14 11:00:00,48.14,48.18,48.12,48.13,47500.0,21.6358,21.6538,21.6268,21.6313,47500.0
2007-02-14 11:30:00,48.15,48.18,48.14,48.16,36100.0,21.6403,21.6538,21.6358,21.6448,36100.0
2007-02-14 12:00:00,48.16,48.18,48.14,48.18,22000.0,21.6448,21.6538,21.6358,21.6538,22000.0
2007-02-14 12:30:00,48.18,48.19,48.15,48.16,19600.0,21.6538,21.6583,21.6403,21.6448,19600.0
2007-02-14 13:00:00,48.16,48.17,48.14,48.17,18200.0,21.6448,21.6493,21.6358,21.6493,18200.0
2007-02-14 13:30:00,48.17,48.2,48.15,48.16,28200.0,21.6493,21.6627,21.6403,21.6448,28200.0
2007-02-14 14:00:00,48.16,48.19,48.15,48.16,13300.0,21.6448,21.6583,21.6403,21.6448,13300.0
2007-02-14 14:30:00,48.16,48.17,48.11,48.13,21300.0,21.6448,21.6493,21.6223,21.6313,21300.0
2007-02-14 15:00:00,48.11,48.18,48.04,48.06,48800.0,21.6223,21.6538,21.5908,21.5998,48800.0
2007-02-14 15:30:00,48.06,48.07,48.01,48.06,50900.0,21.5998,21.6043,21.5774,21.5998,50900.0
2007-02-15 09:30:00,48.1,48.1,47.85,48.03,47400.0,21.6178,21.6178,21.5054,21.5863,47400.0
2007-02-15 10:00:00,48.03,48.14,47.98,48.03,76200.0,21.5863,21.6358,21.5639,21.5863,76200.0
2007-02-15 10:30:00,48.04,48.06,47.96,48.02,119000.0,21.5908,21.5998,21.5549,21.5819,119000.0
2007-02-15 11:00:00,48.03,48.09,48.02,48.07,40600.0,21.5863,21.6133,21.5819,21.6043,40600.0
2007-02-15 11:30:00,48.09,48.1,48.05,48.07,59100.0,21.6133,21.6178,21.5953,21.6043,59100.0
2007-02-15 12:00:00,48.06,48.07,48.01,48.03,20100.0,21.5998,21.6043,21.5774,21.5863,20100.0
2007-02-15 12:30:00,48.04,48.1,48.03,48.08,11800.0,21.5908,21.6178,21.5863,21.6088,11800.0
2007-02-15 13:00:00,48.08,48.11,48.07,48.08,15300.0,21.6088,21.6223,21.6043,21.6088,15300.0
2007-02-15 13:30:00,48.08,48.1,48.06,48.07,18800.0,21.6088,21.6178,21.5998,21.6043,18800.0
2007-02-15 14:00:00,48.07,48.08,47.99,48.01,24300.0,21.6043,21.6088,21.5684,21.5774,24300.0
2007-02-15 14:30:00,48.01,48.03,47.98,47.98,19200.0,21.5774,21.5863,21.5639,21.5639,19200.0
2007-02-15 15:00:00,47.98,48.01,47.95,47.97,36700.0,21.5639,21.5774,21.5504,21.5594,36700.0
2007-02-15 15:30:00,47.97,48.04,47.97,48.03,50900.0,21.5594,21.5908,21.5594,21.5863,50900.0
2007-02-16 09:30:00,47.91,48.08,47.8,47.82,88500.0,21.5324,21.6088,21.483,21.492,88500.0
2007-02-16 10:00:00,47.82,48.0,47.81,47.96,66300.0,21.492,21.5729,21.4875,21.5549,66300.0
2007-02-16 10:30:00,47.97,48.0,47.9,47.96,22900.0,21.5594,21.5729,21.5279,21.5549,22900.0
2007-02-16 11:00:00,47.96,48.0,47.96,47.99,11900.0,21.5549,21.5729,21.5549,21.5684,11900.0
2007-02-16 11:30:00,47.99,48.01,47.96,48.0,21100.0,21.5684,21.5774,21.5549,21.5729,21100.0
2007-02-16 12:00:00,48.01,48.02,47.99,47.99,18400.0,21.5774,21.5819,21.5684,21.5684,18400.0
2007-02-16 12:30:00,48.0,48.01,47.99,48.0,34900.0,21.5729,21.5774,21.5684,21.5729,34900.0
2007-02-16 13:00:00,48.02,48.05,48.0,48.05,40400.0,21.5819,21.5953,21.5729,21.5953,40400.0
2007-02-16 13:30:00,48.03,48.05,48.0,48.03,34600.0,21.5863,21.5953,21.5729,21.5863,34600.0
2007-02-16 14:00:00,48.02,48.06,47.98,48.05,12700.0,21.5819,21.5998,21.5639,21.5953,12700.0
2007-02-16 14:30:00,48.05,48.08,47.87,48.04,92800.0,21.5953,21.6088,21.5144,21.5908,92800.0
2007-02-16 15:00:00,48.03,48.11,48.03,48.05,52500.0,21.5863,21.6223,21.5863,21.5953,52500.0
2007-02-16 15:30:00,48.06,48.17,48.02,48.13,212900.0,21.5998,21.6493,21.5819,21.6313,212900.0
2007-02-20 09:30:00,48.18,48.24,48.08,48.13,197400.0,21.6538,21.6807,21.6088,21.6313,197400.0
2007-02-20 10:00:00,48.16,48.28,48.06,48.22,223700.0,21.6448,21.6987,21.5998,21.6717,223700.0
2007-02-20 10:30:00,48.25,48.39,48.22,48.37,270900.0,21.6852,21.7481,21.6717,21.7392,270900.0
2007-02-20 11:00:00,48.38,48.43,48.28,48.3,113300.0,21.7436,21.7661,21.6987,21.7077,113300.0
2007-02-20 11:30:00,48.32,48.37,48.29,48.34,40200.0,21.7167,21.7392,21.7032,21.7257,40200.0
2007-02-20 12:00:00,48.35,48.35,48.3,48.3,34000.0,21.7302,21.7302,21.7077,21.7077,34000.0
2007-02-20 12:30:00,48.31,48.37,48.26,48.37,23700.0,21.7122,21.7392,21.6897,21.7392,23700.0
2007-02-20 13:00:00,48.37,48.4,48.35,48.36,18400.0,21.7392,21.7526,21.7302,21.7347,18400.0
2007-02-20 13:30:00,48.36,48.39,48.33,48.35,53000.0,21.7347,21.7481,21.7212,21.7302,53000.0
2007-02-20 14:00:00,48.35,48.36,48.33,48.36,66100.0,21.7302,21.7347,21.7212,21.7347,66100.0
2007-02-20 14:30:00,48.35,48.37,48.34,48.35,57100.0,21.7302,21.7392,21.7257,21.7302,57100.0
2007-02-20 15:00:00,48.36,48.42,48.34,48.4,70900.0,21.7347,21.7616,21.7257,21.7526,70900.0
2007-02-20 15:30:00,48.39,48.4,48.36,48.38,82700.0,21.7481,21.7526,21.7347,21.7436,82700.0
2007-02-21 09:30:00,48.42,48.46,48.12,48.25,35300.0,21.7616,21.7796,21.6268,21.6852,35300.0
2007-02-21 10:00:00,48.28,48.28,48.04,48.14,48400.0,21.6987,21.6987,21.5908,21.6358,48400.0
2007-02-21 10:30:00,48.14,48.18,48.04,48.09,36900.0,21.6358,21.6538,21.5908,21.6133,36900.0
2007-02-21 11:00:00,48.09,48.17,48.0,48.12,35300.0,21.6133,21.6493,21.5729,21.6268,35300.0
2007-02-21 11:30:00,48.13,48.15,48.0,48.06,29600.0,21.6313,21.6403,21.5729,21.5998,29600.0
2007-02-21 12:00:00,48.05,48.08,48.01,48.08,41500.0,21.5953,21.6088,21.5774,21.6088,41500.0
2007-02-21 12:30:00,48.07,48.16,48.04,48.13,23600.0,21.6043,21.6448,21.5908,21.6313,23600.0
2007-02-21 13:00:00,48.12,48.13,48.07,48.12,62300.0,21.6268,21.6313,21.6043,21.6268,62300.0
2007-02-21 13:30:00,48.12,48.13,48.06,48.08,21000.0,21.6268,21.6313,21.5998,21.6088,21000.0
2007-02-21 14:00:00,48.05,48.05,47.96,48.0,56200.0,21.5953,21.5953,21.5549,21.5729,56200.0
2007-02-21 14:30:00,48.0,48.02,47.95,48.01,55100.0,21.5729,21.5819,21.5504,21.5774,55100.0
2007-02-21 15:00:00,48.01,48.1,47.98,48.03,51200.0,21.5774,21.6178,21.5639,21.5863,51200.0
2007-02-21 15:30:00,48.03,48.09,48.02,48.08,41200.0,21.5863,21.6133,21.5819,21.6088,41200.0
2007-02-22 09:30:00,48.23,48.38,48.05,48.06,59300.0,21.6762,21.7436,21.5953,21.5998,59300.0
2007-02-22 10:00:00,48.06,48.06,47.99,48.0,12900.0,21.5998,21.5998,21.5684,21.5729,12900.0
2007-02-22 10:30:00,47.99,48.14,47.98,48.05,22500.0,21.5684,21.6358,21.5639,21.5953,22500.0
2007-02-22 11:00:00,48.04,48.05,47.89,47.9,41100.0,21.5908,21.5953,21.5234,21.5279,41100.0
2007-02-22 11:30:00,47.9,48.0,47.78,47.96,27900.0,21.5279,21.5729,21.474,21.5549,27900.0
2007-02-22 12:00:00,47.94,48.06,47.94,48.05,25900.0,21.5459,21.5998,21.5459,21.5953,25900.0
2007-02-22 12:30:00,48.06,48.06,47.93,47.93,13400.0,21.5998,21.5998,21.5414,21.5414,13400.0
2007-02-22 13:00:00,47.91,47.92,47.83,47.86,21000.0,21.5324,21.5369,21.4965,21.5099,21000.0
2007-02-22 13:30:00,47.86,47.88,47.83,47.86,21300.0,21.5099,21.5189,21.4965,21.5099,21300.0
2007-02-22 14:00:00,47.87,47.87,47.83,47.86,22300.0,21.5144,21.5144,21.4965,21.5099,22300.0
2007-02-22 14:30:00,47.85,47.95,47.84,47.92,65300.0,21.5054,21.5504,21.501,21.5369,65300.0
2007-02-22 15:00:00,47.92,47.92,47.88,47.88,22600.0,21.5369,21.5369,21.5189,21.5189,22600.0
2007-02-22 15:30:00,47.89,47.92,47.84,47.92,59100.0,21.5234,21.5369,21.501,21.5369,59100.0
2007-02-23 09:30:00,47.93,47.93,47.58,47.83,95300.0,21.5414,21.5414,21.3841,21.4965,95300.0
2007-02-23 10:00:00,47.83,47.98,47.73,47.74,24900.0,21.4965,21.5639,21.4515,21.456,24900.0
2007-02-23 10:30:00,47.74,47.85,47.71,47.84,52800.0,21.456,21.5054,21.4425,21.501,52800.0
2007-02-23 11:00:00,47.85,47.85,47.74,47.81,117500.0,21.5054,21.5054,21.456,21.4875,117500.0
2007-02-23 11:30:00,47.8,47.93,47.75,47.9,62100.0,21.483,21.5414,21.4605,21.5279,62100.0
2007-02-23 12:00:00,47.89,47.9,47.82,47.83,39300.0,21.5234,21.5279,21.492,21.4965,39300.0
2007-02-23 12:30:00,47.82,47.93,47.8,47.93,40600.0,21.492,21.5414,21.483,21.5414,40600.0
2007-02-23 13:00:00,47.93,47.93,47.9,47.9,51100.0,21.5414,21.5414,21.5279,21.5279,51100.0
2007-02-23 13:30:00,47.91,47.91,47.81,47.81,39600.0,21.5324,21.5324,21.4875,21.4875,39600.0
2007-02-23 14:00:00,47.82,47.98,47.8,47.97,29300.0,21.492,21.5639,21.483,21.5594,29300.0
2007-02-23 14:30:00,47.96,47.96,47.83,47.83,39500.0,21.5549,21.5549,21.4965,21.4965,39500.0
2007-02-23 15:00:00,47.83,47.93,47.79,47.9,47500.0,21.4965,21.5414,21.4785,21.5279,47500.0
2007-02-23 15:30:00,47.9,47.99,47.89,47.98,80200.0,21.5279,21.5684,21.5234,21.5639,80200.0
2007-02-26 09:30:00,48.33,49.05,48.22,48.93,110200.0,21.7212,22.0448,21.6717,21.9908,110200.0
2007-02-26 10:00:00,48.93,49.0,48.68,48.76,64500.0,21.9908,22.0223,21.8785,21.9144,64500.0
2007-02-26 10:30:00,48.76,48.9,48.76,48.9,35500.0,21.9144,21.9774,21.9144,21.9774,35500.0
2007-02-26 11:00:00,48.9,48.91,48.81,48.86,52500.0,21.9774,21.9818,21.9369,21.9594,52500.0
2007-02-26 11:30:00,48.86,48.93,48.84,48.92,54600.0,21.9594,21.9908,21.9504,21.9863,54600.0
2007-02-26 12:00:00,48.92,48.95,48.79,48.8,29200.0,21.9863,21.9998,21.9279,21.9324,29200.0
2007-02-26 12:30:00,48.78,48.78,48.69,48.77,34800.0,21.9234,21.9234,21.883,21.9189,34800.0
2007-02-26 13:00:00,48.76,48.83,48.76,48.8,33700.0,21.9144,21.9459,21.9144,21.9324,33700.0
2007-02-26 13:30:00,48.8,48.81,48.66,48.66,33600.0,21.9324,21.9369,21.8695,21.8695,33600.0
2007-02-26 14:00:00,48.67,48.72,48.66,48.67,29900.0,21.874,21.8965,21.8695,21.874,29900.0
2007-02-26 14:30:00,48.67,48.69,48.59,48.6,22100.0,21.874,21.883,21.838,21.8425,22100.0
2007-02-26 15:00:00,48.6,48.63,48.53,48.6,54900.0,21.8425,21.856,21.8111,21.8425,54900.0
2007-02-26 15:30:00,48.6,48.68,48.56,48.63,103000.0,21.8425,21.8785,21.8245,21.856,103000.0
2007-02-27 09:30:00,48.59,48.6,48.17,48.18,68400.0,21.838,21.8425,21.6493,21.6538,68400.0
2007-02-27 10:00:00,48.19,48.45,48.17,48.44,46900.0,21.6583,21.7751,21.6493,21.7706,46900.0
2007-02-27 10:30:00,48.44,48.53,48.22,48.23,29400.0,21.7706,21.8111,21.6717,21.6762,29400.0
2007-02-27 11:00:00,48.23,48.32,48.12,48.17,26000.0,21.6762,21.7167,21.6268,21.6493,26000.0
2007-02-27 11:30:00,48.19,48.39,48.16,48.17,22400.0,21.6583,21.7481,21.6448,21.6493,22400.0
2007-02-27 12:00:00,48.18,48.4,48.16,48.3,88800.0,21.6538,21.7526,21.6448,21.7077,88800.0
2007-02-27 12:30:00,48.31,48.48,48.3,48.35,49000.0,21.7122,21.7886,21.7077,21.7302,49000.0
2007-02-27 13:00:00,48.34,48.36,48.25,48.35,25600.0,21.7257,21.7347,21.6852,21.7302,25600.0
2007-02-27 13:30:00,48.34,48.38,48.28,48.34,27200.0,21.7257,21.7436,21.6987,21.7257,27200.0
2007-02-27 14:00:00,48.34,48.34,48.1,48.13,99500.0,21.7257,21.7257,21.6178,21.6313,99500.0
2007-02-27 14:30:00,48.2,48.2,47.69,47.74,103900.0,21.6627,21.6627,21.4335,21.456,103900.0
2007-02-27 15:00:00,47.74,48.18,47.56,47.92,108800.0,21.456,21.6538,21.3751,21.5369,108800.0
2007-02-27 15:30:00,47.9,47.9,47.3,47.47,40300.0,21.5279,21.5279,21.2583,21.3347,40300.0
2007-02-28 09:30:00,47.54,47.65,47.21,47.49,112100.0,21.3661,21.4156,21.2178,21.3437,112100.0
2007-02-28 10:00:00,47.48,47.48,47.23,47.45,69000.0,21.3392,21.3392,21.2268,21.3257,69000.0
2007-02-28 10:30:00,47.49,47.65,47.32,47.45,75300.0,21.3437,21.4156,21.2672,21.3257,75300.0
2007-02-28 11:00:00,47.45,47.58,47.39,47.52,78100.0,21.3257,21.3841,21.2987,21.3571,78100.0
2007-02-28 11:30:00,47.52,47.58,47.31,47.42,115300.0,21.3571,21.3841,21.2628,21.3122,115300.0
2007-02-28 12:00:00,47.42,47.55,47.38,47.49,48100.0,21.3122,21.3706,21.2942,21.3437,48100.0
2007-02-28 12:30:00,47.5,47.56,47.41,47.41,45800.0,21.3481,21.3751,21.3077,21.3077,45800.0
2007-02-28 13:00:00,47.41,47.48,47.25,47.44,62900.0,21.3077,21.3392,21.2358,21.3212,62900.0
2007-02-28 13:30:00,47.44,47.46,47.32,47.36,46100.0,21.3212,21.3302,21.2672,21.2852,46100.0
2007-02-28 14:00:00,47.37,47.43,47.25,47.34,88700.0,21.2897,21.3167,21.2358,21.2762,88700.0
2007-02-28 14:30:00,47.35,47.4,47.28,47.32,40500.0,21.2807,21.3032,21.2493,21.2672,40500.0
2007-02-28 15:00:00,47.32,47.53,47.31,47.46,61900.0,21.2672,21.3616,21.2628,21.3302,61900.0
2007-02-28 15:30:00,47.47,47.55,47.4,47.43,66400.0,21.3347,21.3706,21.3032,21.3167,66400.0
2007-03-01 09:30:00,47.42,47.42,46.88,47.23,90400.0,21.3122,21.3122,21.0695,21.2268,90400.0
2007-03-01 10:00:00,47.23,47.57,47.22,47.57,80400.0,21.2268,21.3796,21.2223,21.3796,80400.0
2007-03-01 10:30:00,47.57,47.8,47.45,47.71,53100.0,21.3796,21.483,21.3257,21.4425,53100.0
2007-03-01 11:00:00,47.7,47.97,47.65,47.94,57500.0,21.438,21.5594,21.4156,21.5459,57500.0
2007-03-01 11:30:00,47.94,47.98,47.8,47.81,55300.0,21.5459,21.5639,21.483,21.4875,55300.0
2007-03-01 12:00:00,47.8,47.81,47.67,47.73,61900.0,21.483,21.4875,21.4245,21.4515,61900.0
2007-03-01 12:30:00,47.73,47.76,47.68,47.76,39300.0,21.4515,21.465,21.429,21.465,39300.0
2007-03-01 13:00:00,47.75,47.77,47.7,47.73,26300.0,21.4605,21.4695,21.438,21.4515,26300.0
2007-03-01 13:30:00,47.73,47.87,47.67,47.85,34300.0,21.4515,21.5144,21.4245,21.5054,34300.0
2007-03-01 14:00:00,47.86,47.99,47.84,47.9,38400.0,21.5099,21.5684,21.501,21.5279,38400.0
2007-03-01 14:30:00,47.9,48.15,47.88,48.08,46600.0,21.5279,21.6403,21.5189,21.6088,46600.0
2007-03-01 15:00:00,48.08,48.09,47.71,47.76,46200.0,21.6088,21.6133,21.4425,21.465,46200.0
2007-03-01 15:30:00,47.76,47.9,47.7,47.86,134400.0,21.465,21.5279,21.438,21.5099,134400.0
2007-03-02 09:30:00,47.73,47.85,47.36,47.38,41000.0,21.4515,21.5054,21.2852,21.2942,41000.0
2007-03-02 10:00:00,47.37,47.68,47.35,47.63,38500.0,21.2897,21.429,21.2807,21.4066,38500.0
2007-03-02 10:30:00,47.62,47.65,47.53,47.57,18400.0,21.4021,21.4156,21.3616,21.3796,18400.0
2007-03-02 11:00:00,47.56,47.72,47.51,47.72,58900.0,21.3751,21.447,21.3526,21.447,58900.0
2007-03-02 11:30:00,47.72,47.73,47.55,47.61,34100.0,21.447,21.4515,21.3706,21.3976,34100.0
2007-03-02 12:00:00,47.61,47.69,47.56,47.6,36400.0,21.3976,21.4335,21.3751,21.3931,36400.0
2007-03-02 12:30:00,47.6,47.76,47.56,47.76,50400.0,21.3931,21.465,21.3751,21.465,50400.0
2007-03-02 13:00:00,47.76,47.76,47.6,47.6,38200.0,21.465,21.465,21.3931,21.3931,38200.0
2007-03-02 13:30:00,47.61,47.64,47.52,47.63,49900.0,21.3976,21.4111,21.3571,21.4066,49900.0
2007-03-02 14:00:00,47.62,47.63,47.44,47.47,40200.0,21.4021,21.4066,21.3212,21.3347,40200.0
2007-03-02 14:30:00,47.46,47.57,47.43,47.49,36600.0,21.3302,21.3796,21.3167,21.3437,36600.0
2007-03-02 15:00:00,47.49,47.56,47.44,47.5,26700.0,21.3437,21.3751,21.3212,21.3481,26700.0
2007-03-02 15:30:00,47.49,47.5,47.2,47.23,51400.0,21.3437,21.3481,21.2133,21.2268,51400.0
2007-03-05 09:30:00,47.25,47.26,46.82,47.16,51200.0,21.2358,21.2403,21.0425,21.1953,51200.0
2007-03-05 10:00:00,47.12,47.13,46.88,46.92,50700.0,21.1774,21.1819,21.0695,21.0875,50700.0
2007-03-05 10:30:00,46.93,47.05,46.86,46.95,39000.0,21.092,21.1459,21.0605,21.101,39000.0
2007-03-05 11:00:00,46.94,46.99,46.85,46.95,32300.0,21.0965,21.1189,21.056,21.101,32300.0
2007-03-05 11:30:00,46.95,46.95,46.76,46.76,30400.0,21.101,21.101,21.0156,21.0156,30400.0
2007-03-05 12:00:00,46.75,46.85,46.72,46.84,38400.0,21.0111,21.056,20.9976,21.0515,38400.0
2007-03-05 12:30:00,46.84,46.85,46.7,46.78,32700.0,21.0515,21.056,20.9886,21.0246,32700.0
2007-03-05 13:00:00,46.78,46.89,46.69,46.71,25000.0,21.0246,21.074,20.9841,20.9931,25000.0
2007-03-05 13:30:00,46.71,46.85,46.68,46.85,19200.0,20.9931,21.056,20.9796,21.056,19200.0
2007-03-05 14:00:00,46.83,46.94,46.65,46.69,41900.0,21.047,21.0965,20.9661,20.9841,41900.0
2007-03-05 14:30:00,46.7,46.75,46.66,46.7,35000.0,20.9886,21.0111,20.9706,20.9886,35000.0
2007-03-05 15:00:00,46.71,46.71,46.43,46.63,85500.0,20.9931,20.9931,20.8673,20.9571,85500.0
2007-03-05 15:30:00,46.63,46.87,46.6,46.67,228900.0,20.9571,21.065,20.9437,20.9751,228900.0
2007-03-06 09:30:00,46.86,46.89,46.51,46.77,70800.0,21.0605,21.074,20.9032,21.0201,70800.0
2007-03-06 10:00:00,46.76,46.85,46.66,46.85,65000.0,21.0156,21.056,20.9706,21.056,65000.0
2007-03-06 10:30:00,46.83,47.0,46.83,46.9,58100.0,21.047,21.1234,21.047,21.0785,58100.0
2007-03-06 11:00:00,46.9,47.11,46.9,47.09,41800.0,21.0785,21.1729,21.0785,21.1639,41800.0
2007-03-06 11:30:00,47.07,47.13,47.0,47.02,44300.0,21.1549,21.1819,21.1234,21.1324,44300.0
2007-03-06 12:00:00,47.02,47.05,46.91,46.91,32600.0,21.1324,21.1459,21.083,21.083,32600.0
2007-03-06 12:30:00,46.91,47.12,46.9,47.08,45600.0,21.083,21.1774,21.0785,21.1594,45600.0
2007-03-06 13:00:00,47.09,47.11,46.95,46.95,26700.0,21.1639,21.1729,21.101,21.101,26700.0
2007-03-06 13:30:00,46.96,47.04,46.92,46.93,30900.0,21.1055,21.1414,21.0875,21.092,30900.0
2007-03-06 14:00:00,46.93,46.97,46.89,46.89,31200.0,21.092,21.1099,21.074,21.074,31200.0
2007-03-06 14:30:00,46.89,46.91,46.87,46.89,33000.0,21.074,21.083,21.065,21.074,33000.0
2007-03-06 15:00:00,46.88,46.93,46.84,46.9,118500.0,21.0695,21.092,21.0515,21.0785,118500.0
2007-03-06 15:30:00,46.9,47.14,46.9,47.07,157200.0,21.0785,21.1863,21.0785,21.1549,157200.0
2007-03-07 09:30:00,47.11,47.25,46.77,46.77,36700.0,21.1729,21.2358,21.0201,21.0201,36700.0
2007-03-07 10:00:00,46.79,46.97,46.74,46.97,29200.0,21.029,21.1099,21.0066,21.1099,29200.0
2007-03-07 10:30:00,46.95,47.03,46.85,46.87,41800.0,21.101,21.1369,21.056,21.065,41800.0
2007-03-07 11:00:00,46.89,46.99,46.81,46.94,30300.0,21.074,21.1189,21.038,21.0965,30300.0
2007-03-07 11:30:00,46.93,46.97,46.85,46.9,25400.0,21.092,21.1099,21.056,21.0785,25400.0
2007-03-07 12:00:00,46.92,47.03,46.91,47.03,20200.0,21.0875,21.1369,21.083,21.1369,20200.0
2007-03-07 12:30:00,47.03,47.09,46.99,47.08,12600.0,21.1369,21.1639,21.1189,21.1594,12600.0
2007-03-07 13:00:00,47.07,47.17,47.03,47.15,36700.0,21.1549,21.1998,21.1369,21.1908,36700.0
2007-03-07 13:30:00,47.14,47.2,47.13,47.15,31000.0,21.1863,21.2133,21.1819,21.1908,31000.0
2007-03-07 14:00:00,47.15,47.16,47.03,47.06,34000.0,21.1908,21.1953,21.1369,21.1504,34000.0
2007-03-07 14:30:00,47.06,47.14,47.0,47.02,41400.0,21.1504,21.1863,21.1234,21.1324,41400.0
2007-03-07 15:00:00,47.01,47.05,46.91,46.91,37400.0,21.1279,21.1459,21.083,21.083,37400.0
2007-03-07 15:30:00,46.9,46.9,46.69,46.69,55700.0,21.0785,21.0785,20.9841,20.9841,55700.0
2007-03-08 09:30:00,46.83,47.14,46.83,47.02,43400.0,21.047,21.1863,21.047,21.1324,43400.0
2007-03-08 10:00:00,47.03,47.08,47.02,47.04,18900.0,21.1369,21.1594,21.1324,21.1414,18900.0
2007-03-08 10:30:00,47.05,47.05,46.95,47.01,22200.0,21.1459,21.1459,21.101,21.1279,22200.0
2007-03-08 11:00:00,47.03,47.03,46.99,46.99,52300.0,21.1369,21.1369,21.1189,21.1189,52300.0
2007-03-08 11:30:00,46.99,47.1,46.99,47.06,29200.0,21.1189,21.1684,21.1189,21.1504,29200.0
2007-03-08 12:00:00,47.05,47.07,47.03,47.04,15300.0,21.1459,21.1549,21.1369,21.1414,15300.0
2007-03-08 12:30:00,47.04,47.05,46.96,46.99,18200.0,21.1414,21.1459,21.1055,21.1189,18200.0
2007-03-08 13:00:00,46.99,47.03,46.9,46.91,36200.0,21.1189,21.1369,21.0785,21.083,36200.0
2007-03-08 13:30:00,46.91,46.92,46.81,46.84,45400.0,21.083,21.0875,21.038,21.0515,45400.0
2007-03-08 14:00:00,46.84,46.85,46.72,46.73,64900.0,21.0515,21.056,20.9976,21.0021,64900.0
2007-03-08 14:30:00,46.74,46.75,46.68,46.7,66000.0,21.0066,21.0111,20.9796,20.9886,66000.0
2007-03-08 15:00:00,46.71,46.73,46.68,46.68,59200.0,20.9931,21.0021,20.9796,20.9796,59200.0
2007-03-08 15:30:00,46.69,46.7,46.52,46.54,139200.0,20.9841,20.9886,20.9077,20.9167,139200.0
2007-03-09 09:30:00,46.62,47.12,46.62,46.83,39100.0,20.9526,21.1774,20.9526,21.047,39100.0
2007-03-09 10:00:00,46.84,46.86,46.56,46.66,47300.0,21.0515,21.0605,20.9257,20.9706,47300.0
2007-03-09 10:30:00,46.69,46.7,46.5,46.55,55100.0,20.9841,20.9886,20.8987,20.9212,55100.0
2007-03-09 11:00:00,46.55,46.75,46.54,46.75,37600.0,20.9212,21.0111,20.9167,21.0111,37600.0
2007-03-09 11:30:00,46.74,47.02,46.74,46.93,72900.0,21.0066,21.1324,21.0066,21.092,72900.0
2007-03-09 12:00:00,46.92,46.93,46.88,46.91,31500.0,21.0875,21.092,21.0695,21.083,31500.0
2007-03-09 12:30:00,46.92,46.93,46.75,46.75,38600.0,21.0875,21.092,21.0111,21.0111,38600.0
2007-03-09 13:00:00,46.75,46.89,46.75,46.89,23100.0,21.0111,21.074,21.0111,21.074,23100.0
2007-03-09 13:30:00,46.89,46.99,46.82,46.86,40800.0,21.074,21.1189,21.0425,21.0605,40800.0
2007-03-09 14:00:00,46.86,46.89,46.76,46.77,54300.0,21.0605,21.074,21.0156,21.0201,54300.0
2007-03-09 14:30:00,46.77,46.89,46.73,46.84,32800.0,21.0201,21.074,21.0021,21.0515,32800.0
2007-03-09 15:00:00,46.85,46.97,46.8,46.9,37100.0,21.056,21.1099,21.0335,21.0785,37100.0
2007-03-09 15:30:00,46.9,46.94,46.81,46.82,76100.0,21.0785,21.0965,21.038,21.0425,76100.0
2007-03-12 09:30:00,46.84,47.01,46.84,46.99,51400.0,21.0515,21.1279,21.0515,21.1189,51400.0
2007-03-12 10:00:00,46.97,47.13,46.97,47.1,34800.0,21.1099,21.1819,21.1099,21.1684,34800.0
2007-03-12 10:30:00,47.13,47.15,47.08,47.09,35600.0,21.1819,21.1908,21.1594,21.1639,35600.0
2007-03-12 11:00:00,47.09,47.09,47.0,47.01,19700.0,21.1639,21.1639,21.1234,21.1279,19700.0
2007-03-12 11:30:00,46.99,47.12,46.99,47.12,18100.0,21.1189,21.1774,21.1189,21.1774,18100.0
2007-03-12 12:00:00,47.11,47.24,47.03,47.03,40200.0,21.1729,21.2313,21.1369,21.1369,40200.0
2007-03-12 12:30:00,47.03,47.23,47.02,47.23,17800.0,21.1369,21.2268,21.1324,21.2268,17800.0
2007-03-12 13:00:00,47.23,47.28,47.2,47.27,27500.0,21.2268,21.2493,21.2133,21.2448,27500.0
2007-03-12 13:30:00,47.26,47.27,47.24,47.26,16700.0,21.2403,21.2448,21.2313,21.2403,16700.0
2007-03-12 14:00:00,47.25,47.46,47.25,47.46,30700.0,21.2358,21.3302,21.2358,21.3302,30700.0
2007-03-12 14:30:00,47.46,47.62,47.46,47.6,43800.0,21.3302,21.4021,21.3302,21.3931,43800.0
2007-03-12 15:00:00,47.61,47.63,47.6,47.61,27500.0,21.3976,21.4066,21.3931,21.3976,27500.0
2007-03-12 15:30:00,47.6,47.61,47.46,47.53,92000.0,21.3931,21.3976,21.3302,21.3616,92000.0
2007-03-13 09:30:00,47.55,47.55,47.3,47.36,36800.0,21.3706,21.3706,21.2583,21.2852,36800.0
2007-03-13 10:00:00,47.36,47.61,47.33,47.61,24500.0,21.2852,21.3976,21.2717,21.3976,24500.0
2007-03-13 10:30:00,47.61,47.74,47.45,47.5,40200.0,21.3976,21.456,21.3257,21.3481,40200.0
2007-03-13 11:00:00,47.51,47.57,47.39,47.42,18400.0,21.3526,21.3796,21.2987,21.3122,18400.0
2007-03-13 11:30:00,47.42,47.62,47.42,47.55,24400.0,21.3122,21.4021,21.3122,21.3706,24400.0
2007-03-13 12:00:00,47.55,47.6,47.19,47.31,62300.0,21.3706,21.3931,21.2088,21.2628,62300.0
2007-03-13 12:30:00,47.3,47.45,47.14,47.37,56600.0,21.2583,21.3257,21.1863,21.2897,56600.0
2007-03-13 13:00:00,47.37,47.43,47.27,47.28,76000.0,21.2897,21.3167,21.2448,21.2493,76000.0
2007-03-13 13:30:00,47.26,47.35,46.97,47.24,57200.0,21.2403,21.2807,21.1099,21.2313,57200.0
2007-03-13 14:00:00,47.24,47.29,46.88,47.11,86800.0,21.2313,21.2538,21.0695,21.1729,86800.0
2007-03-13 14:30:00,47.11,47.16,46.9,46.93,38400.0,21.1729,21.1953,21.0785,21.092,38400.0
2007-03-13 15:00:00,46.92,47.17,46.75,47.03,78800.0,21.0875,21.1998,21.0111,21.1369,78800.0
2007-03-13 15:30:00,47.0,47.14,46.79,46.86,109800.0,21.1234,21.1863,21.029,21.0605,109800.0
2007-03-14 09:30:00,47.02,47.28,46.7,46.7,54400.0,21.1324,21.2493,20.9886,20.9886,54400.0
2007-03-14 10:00:00,46.72,47.17,46.67,46.96,67700.0,20.9976,21.1998,20.9751,21.1055,67700.0
2007-03-14 10:30:00,46.98,47.27,46.98,47.09,70400.0,21.1144,21.2448,21.1144,21.1639,70400.0
2007-03-14 11:00:00,47.09,47.17,47.02,47.06,31700.0,21.1639,21.1998,21.1324,21.1504,31700.0
2007-03-14 11:30:00,47.07,47.15,46.89,47.06,31800.0,21.1549,21.1908,21.074,21.1504,31800.0
2007-03-14 12:00:00,47.05,47.05,46.6,46.74,77900.0,21.1459,21.1459,20.9437,21.0066,77900.0
2007-03-14 12:30:00,46.72,46.79,46.57,46.69,46400.0,20.9976,21.029,20.9302,20.9841,46400.0
2007-03-14 13:00:00,46.68,47.17,46.65,46.83,80200.0,20.9796,21.1998,20.9661,21.047,80200.0
2007-03-14 13:30:00,46.82,47.14,46.74,46.93,52000.0,21.0425,21.1863,21.0066,21.092,52000.0
2007-03-14 14:00:00,46.94,47.2,46.82,47.03,64300.0,21.0965,21.2133,21.0425,21.1369,64300.0
2007-03-14 14:30:00,47.01,47.17,46.94,47.09,56000.0,21.1279,21.1998,21.0965,21.1639,56000.0
2007-03-14 15:00:00,47.12,47.29,47.05,47.14,59100.0,21.1774,21.2538,21.1459,21.1863,59100.0
2007-03-14 15:30:00,47.13,47.24,47.05,47.2,50100.0,21.1819,21.2313,21.1459,21.2133,50100.0
2007-03-15 09:30:00,47.19,47.45,47.1,47.44,50600.0,21.2088,21.3257,21.1684,21.3212,50600.0
2007-03-15 10:00:00,47.45,47.57,47.32,47.57,48200.0,21.3257,21.3796,21.2672,21.3796,48200.0
2007-03-15 10:30:00,47.57,47.64,47.48,47.51,31300.0,21.3796,21.4111,21.3392,21.3526,31300.0
2007-03-15 11:00:00,47.52,47.64,47.5,47.64,19500.0,21.3571,21.4111,21.3481,21.4111,19500.0
2007-03-15 11:30:00,47.64,47.64,47.42,47.48,24800.0,21.4111,21.4111,21.3122,21.3392,24800.0
2007-03-15 12:00:00,47.47,47.62,47.45,47.58,17100.0,21.3347,21.4021,21.3257,21.3841,17100.0
2007-03-15 12:30:00,47.58,47.69,47.58,47.61,15300.0,21.3841,21.4335,21.3841,21.3976,15300.0
2007-03-15 13:00:00,47.62,47.69,47.53,47.56,18900.0,21.4021,21.4335,21.3616,21.3751,18900.0
2007-03-15 13:30:00,47.57,47.66,47.42,47.53,59400.0,21.3796,21.4201,21.3122,21.3616,59400.0
2007-03-15 14:00:00,47.53,47.61,47.45,47.61,38900.0,21.3616,21.3976,21.3257,21.3976,38900.0
2007-03-15 14:30:00,47.62,47.69,47.57,47.65,39700.0,21.4021,21.4335,21.3796,21.4156,39700.0
2007-03-15 15:00:00,47.64,47.66,47.41,47.41,43200.0,21.4111,21.4201,21.3077,21.3077,43200.0
2007-03-15 15:30:00,47.42,47.49,47.41,47.45,80800.0,21.3122,21.3437,21.3077,21.3257,80800.0
2007-03-16 09:30:00,47.57,47.64,47.26,47.52,189600.0,21.3796,21.4111,21.2403,21.3571,189600.0
2007-03-16 10:00:00,47.51,47.62,47.35,47.55,31100.0,21.3526,21.4021,21.2807,21.3706,31100.0
2007-03-16 10:30:00,47.55,47.57,47.43,47.45,34000.0,21.3706,21.3796,21.3167,21.3257,34000.0
2007-03-16 11:00:00,47.42,47.58,46.94,47.36,56800.0,21.3122,21.3841,21.0965,21.2852,56800.0
2007-03-16 11:30:00,47.41,47.45,47.2,47.33,49200.0,21.3077,21.3257,21.2133,21.2717,49200.0
2007-03-16 12:00:00,47.31,47.43,47.23,47.31,36200.0,21.2628,21.3167,21.2268,21.2628,36200.0
2007-03-16 12:30:00,47.3,47.33,47.23,47.24,20400.0,21.2583,21.2717,21.2268,21.2313,20400.0
2007-03-16 13:00:00,47.24,47.4,47.19,47.31,32700.0,21.2313,21.3032,21.2088,21.2628,32700.0
2007-03-16 13:30:00,47.32,47.35,47.19,47.26,31200.0,21.2672,21.2807,21.2088,21.2403,31200.0
2007-03-16 14:00:00,47.26,47.26,47.0,47.16,57300.0,21.2403,21.2403,21.1234,21.1953,57300.0
2007-03-16 14:30:00,47.16,47.24,47.09,47.22,72500.0,21.1953,21.2313,21.1639,21.2223,72500.0
2007-03-16 15:00:00,47.22,47.24,47.07,47.14,43600.0,21.2223,21.2313,21.1549,21.1863,43600.0
2007-03-16 15:30:00,47.14,47.15,46.95,47.0,97200.0,21.1863,21.1908,21.101,21.1234,97200.0
2007-03-19 09:30:00,47.13,47.31,47.0,47.28,58000.0,21.1819,21.2628,21.1234,21.2493,58000.0
2007-03-19 10:00:00,47.29,47.35,47.14,47.33,24000.0,21.2538,21.2807,21.1863,21.2717,24000.0
2007-03-19 10:30:00,47.31,47.49,47.29,47.4,50600.0,21.2628,21.3437,21.2538,21.3032,50600.0
2007-03-19 11:00:00,47.36,47.39,47.3,47.33,44500.0,21.2852,21.2987,21.2583,21.2717,44500.0
2007-03-19 11:30:00,47.32,47.46,47.3,47.38,43500.0,21.2672,21.3302,21.2583,21.2942,43500.0
2007-03-19 12:00:00,47.38,47.47,47.37,47.42,43200.0,21.2942,21.3347,21.2897,21.3122,43200.0
2007-03-19 12:30:00,47.42,47.45,47.34,47.42,52400.0,21.3122,21.3257,21.2762,21.3122,52400.0
2007-03-19 13:00:00,47.42,47.43,47.34,47.39,34100.0,21.3122,21.3167,21.2762,21.2987,34100.0
2007-03-19 13:30:00,47.39,47.4,47.3,47.33,39900.0,21.2987,21.3032,21.2583,21.2717,39900.0
2007-03-19 14:00:00,47.34,47.36,47.29,47.33,33500.0,21.2762,21.2852,21.2538,21.2717,33500.0
2007-03-19 14:30:00,47.33,47.39,47.3,47.34,40300.0,21.2717,21.2987,21.2583,21.2762,40300.0
2007-03-19 15:00:00,47.33,47.34,47.17,47.2,60300.0,21.2717,21.2762,21.1998,21.2133,60300.0
2007-03-19 15:30:00,47.2,47.23,47.14,47.2,101200.0,21.2133,21.2268,21.1863,21.2133,101200.0
2007-03-20 09:30:00,47.09,47.35,47.0,47.28,35900.0,21.1639,21.2807,21.1234,21.2493,35900.0
2007-03-20 10:00:00,47.28,47.39,47.21,47.3,15500.0,21.2493,21.2987,21.2178,21.2583,15500.0
2007-03-20 10:30:00,47.3,47.35,47.21,47.35,11300.0,21.2583,21.2807,21.2178,21.2807,11300.0
2007-03-20 11:00:00,47.34,47.39,47.28,47.32,15200.0,21.2762,21.2987,21.2493,21.2672,15200.0
2007-03-20 11:30:00,47.32,47.41,47.27,47.4,21100.0,21.2672,21.3077,21.2448,21.3032,21100.0
2007-03-20 12:00:00,47.4,47.49,47.32,47.49,29700.0,21.3032,21.3437,21.2672,21.3437,29700.0
2007-03-20 12:30:00,47.49,47.74,47.45,47.72,37100.0,21.3437,21.456,21.3257,21.447,37100.0
2007-03-20 13:00:00,47.71,47.8,47.69,47.79,31400.0,21.4425,21.483,21.4335,21.4785,31400.0
2007-03-20 13:30:00,47.79,47.83,47.64,47.7,41500.0,21.4785,21.4965,21.4111,21.438,41500.0
2007-03-20 14:00:00,47.69,47.91,47.69,47.84,50100.0,21.4335,21.5324,21.4335,21.501,50100.0
2007-03-20 14:30:00,47.84,47.94,47.81,47.92,40200.0,21.501,21.5459,21.4875,21.5369,40200.0
2007-03-20 15:00:00,47.92,47.99,47.91,47.97,39100.0,21.5369,21.5684,21.5324,21.5594,39100.0
2007-03-20 15:30:00,47.97,48.04,47.93,48.03,75400.0,21.5594,21.5908,21.5414,21.5863,75400.0
2007-03-21 09:30:00,48.07,48.11,47.66,47.83,36300.0,21.6043,21.6223,21.4201,21.4965,36300.0
2007-03-21 10:00:00,47.8,47.82,47.71,47.74,38100.0,21.483,21.492,21.4425,21.456,38100.0
2007-03-21 10:30:00,47.74,47.98,47.73,47.98,25200.0,21.456,21.5639,21.4515,21.5639,25200.0
2007-03-21 11:00:00,47.97,47.97,47.9,47.97,19200.0,21.5594,21.5594,21.5279,21.5594,19200.0
2007-03-21 11:30:00,47.96,48.12,47.95,48.07,43800.0,21.5549,21.6268,21.5504,21.6043,43800.0
2007-03-21 12:00:00,48.07,48.18,48.03,48.18,31800.0,21.6043,21.6538,21.5863,21.6538,31800.0
2007-03-21 12:30:00,48.18,48.25,48.15,48.25,19600.0,21.6538,21.6852,21.6403,21.6852,19600.0
2007-03-21 13:00:00,48.25,48.27,48.22,48.22,30100.0,21.6852,21.6942,21.6717,21.6717,30100.0
2007-03-21 13:30:00,48.23,48.28,48.15,48.17,37100.0,21.6762,21.6987,21.6403,21.6493,37100.0
2007-03-21 14:00:00,48.18,48.49,48.06,48.47,106000.0,21.6538,21.7931,21.5998,21.7841,106000.0
2007-03-21 14:30:00,48.49,48.61,48.42,48.56,104900.0,21.7931,21.847,21.7616,21.8245,104900.0
2007-03-21 15:00:00,48.57,48.57,48.28,48.38,83900.0,21.829,21.829,21.6987,21.7436,83900.0
2007-03-21 15:30:00,48.39,48.43,48.25,48.38,120000.0,21.7481,21.7661,21.6852,21.7436,120000.0
2007-03-22 09:30:00,48.42,48.48,48.15,48.16,57700.0,21.7616,21.7886,21.6403,21.6448,57700.0
2007-03-22 10:00:00,48.18,48.19,47.99,48.08,48900.0,21.6538,21.6583,21.5684,21.6088,48900.0
2007-03-22 10:30:00,48.05,48.16,47.98,48.0,83100.0,21.5953,21.6448,21.5639,21.5729,83100.0
2007-03-22 11:00:00,48.0,48.11,47.97,48.07,51200.0,21.5729,21.6223,21.5594,21.6043,51200.0
2007-03-22 11:30:00,48.07,48.08,47.99,48.04,58300.0,21.6043,21.6088,21.5684,21.5908,58300.0
2007-03-22 12:00:00,48.01,48.05,47.99,48.0,58600.0,21.5774,21.5953,21.5684,21.5729,58600.0
2007-03-22 12:30:00,48.0,48.05,47.96,47.97,56700.0,21.5729,21.5953,21.5549,21.5594,56700.0
2007-03-22 13:00:00,47.96,47.99,47.92,47.97,89400.0,21.5549,21.5684,21.5369,21.5594,89400.0
2007-03-22 13:30:00,47.98,47.98,47.88,47.91,70000.0,21.5639,21.5639,21.5189,21.5324,70000.0
2007-03-22 14:00:00,47.91,48.0,47.88,47.96,68800.0,21.5324,21.5729,21.5189,21.5549,68800.0
2007-03-22 14:30:00,47.96,48.0,47.93,47.93,55300.0,21.5549,21.5729,21.5414,21.5414,55300.0
2007-03-22 15:00:00,47.93,47.94,47.83,47.89,113800.0,21.5414,21.5459,21.4965,21.5234,113800.0
2007-03-22 15:30:00,47.89,47.96,47.82,47.96,149600.0,21.5234,21.5549,21.492,21.5549,149600.0
2007-03-23 09:30:00,48.05,48.15,47.81,48.13,70100.0,21.5953,21.6403,21.4875,21.6313,70100.0
2007-03-23 10:00:00,48.14,48.25,47.92,48.1,73800.0,21.6358,21.6852,21.5369,21.6178,73800.0
2007-03-23 10:30:00,48.1,48.13,47.99,48.13,74500.0,21.6178,21.6313,21.5684,21.6313,74500.0
2007-03-23 11:00:00,48.13,48.18,48.1,48.16,34000.0,21.6313,21.6538,21.6178,21.6448,34000.0
2007-03-23 11:30:00,48.15,48.17,48.08,48.11,42900.0,21.6403,21.6493,21.6088,21.6223,42900.0
2007-03-23 12:00:00,48.11,48.15,48.05,48.09,54100.0,21.6223,21.6403,21.5953,21.6133,54100.0
2007-03-23 12:30:00,48.09,48.14,48.07,48.11,48400.0,21.6133,21.6358,21.6043,21.6223,48400.0
2007-03-23 13:00:00,48.12,48.25,48.11,48.24,47100.0,21.6268,21.6852,21.6223,21.6807,47100.0
2007-03-23 13:30:00,48.23,48.25,48.19,48.22,52900.0,21.6762,21.6852,21.6583,21.6717,52900.0
2007-03-23 14:00:00,48.22,48.23,48.14,48.18,34000.0,21.6717,21.6762,21.6358,21.6538,34000.0
2007-03-23 14:30:00,48.19,48.23,48.15,48.2,90900.0,21.6583,21.6762,21.6403,21.6627,90900.0
2007-03-23 15:00:00,48.2,48.32,48.19,48.31,41800.0,21.6627,21.7167,21.6583,21.7122,41800.0
2007-03-23 15:30:00,48.31,48.41,48.29,48.36,132700.0,21.7122,21.7571,21.7032,21.7347,132700.0
2007-03-26 09:30:00,48.24,48.4,48.07,48.4,33800.0,21.6807,21.7526,21.6043,21.7526,33800.0
2007-03-26 10:00:00,48.42,48.55,48.21,48.29,68400.0,21.7616,21.8201,21.6672,21.7032,68400.0
2007-03-26 10:30:00,48.31,48.39,48.19,48.35,26000.0,21.7122,21.7481,21.6583,21.7302,26000.0
2007-03-26 11:00:00,48.34,48.37,48.16,48.24,26500.0,21.7257,21.7392,21.6448,21.6807,26500.0
2007-03-26 11:30:00,48.26,48.37,48.25,48.28,26800.0,21.6897,21.7392,21.6852,21.6987,26800.0
2007-03-26 12:00:00,48.28,48.3,48.23,48.28,33100.0,21.6987,21.7077,21.6762,21.6987,33100.0
2007-03-26 12:30:00,48.27,48.3,48.21,48.27,58200.0,21.6942,21.7077,21.6672,21.6942,58200.0
2007-03-26 13:00:00,48.25,48.27,48.17,48.19,35700.0,21.6852,21.6942,21.6493,21.6583,35700.0
2007-03-26 13:30:00,48.2,48.24,48.14,48.14,57500.0,21.6627,21.6807,21.6358,21.6358,57500.0
2007-03-26 14:00:00,48.14,48.28,48.14,48.24,56300.0,21.6358,21.6987,21.6358,21.6807,56300.0
2007-03-26 14:30:00,48.23,48.24,48.17,48.2,63300.0,21.6762,21.6807,21.6493,21.6627,63300.0
2007-03-26 15:00:00,48.2,48.3,48.17,48.22,64500.0,21.6627,21.7077,21.6493,21.6717,64500.0
2007-03-26 15:30:00,48.22,48.3,48.2,48.25,103400.0,21.6717,21.7077,21.6627,21.6852,103400.0
2007-03-27 09:30:00,48.28,48.35,48.05,48.18,63200.0,21.6987,21.7302,21.5953,21.6538,63200.0
2007-03-27 10:00:00,48.17,48.35,48.08,48.18,33900.0,21.6493,21.7302,21.6088,21.6538,33900.0
2007-03-27 10:30:00,48.17,48.21,48.12,48.21,43400.0,21.6493,21.6672,21.6268,21.6672,43400.0
2007-03-27 11:00:00,48.2,48.2,48.09,48.14,24800.0,21.6627,21.6627,21.6133,21.6358,24800.0
2007-03-27 11:30:00,48.14,48.3,48.11,48.28,31100.0,21.6358,21.7077,21.6223,21.6987,31100.0
2007-03-27 12:00:00,48.28,48.45,48.24,48.44,27400.0,21.6987,21.7751,21.6807,21.7706,27400.0
2007-03-27 12:30:00,48.44,48.49,48.42,48.43,17100.0,21.7706,21.7931,21.7616,21.7661,17100.0
2007-03-27 13:00:00,48.44,48.53,48.44,48.47,26700.0,21.7706,21.8111,21.7706,21.7841,26700.0
2007-03-27 13:30:00,48.48,48.53,48.45,48.5,18800.0,21.7886,21.8111,21.7751,21.7976,18800.0
2007-03-27 14:00:00,48.5,48.59,48.49,48.54,93400.0,21.7976,21.838,21.7931,21.8156,93400.0
2007-03-27 14:30:00,48.55,48.6,48.48,48.59,44700.0,21.8201,21.8425,21.7886,21.838,44700.0
2007-03-27 15:00:00,48.59,48.59,48.51,48.55,26900.0,21.838,21.838,21.8021,21.8201,26900.0
2007-03-27 15:30:00,48.54,48.58,48.46,48.5,89400.0,21.8156,21.8335,21.7796,21.7976,89400.0
2007-03-28 09:30:00,48.33,48.72,48.32,48.57,32700.0,21.7212,21.8965,21.7167,21.829,32700.0
2007-03-28 10:00:00,48.56,48.76,48.56,48.75,34300.0,21.8245,21.9144,21.8245,21.9099,34300.0
2007-03-28 10:30:00,48.75,48.86,48.51,48.52,113900.0,21.9099,21.9594,21.8021,21.8066,113900.0
2007-03-28 11:00:00,48.51,48.63,48.5,48.54,35700.0,21.8021,21.856,21.7976,21.8156,35700.0
2007-03-28 11:30:00,48.55,48.6,48.47,48.53,17300.0,21.8201,21.8425,21.7841,21.8111,17300.0
2007-03-28 12:00:00,48.54,48.79,48.54,48.73,65300.0,21.8156,21.9279,21.8156,21.901,65300.0
2007-03-28 12:30:00,48.72,48.73,48.55,48.6,28900.0,21.8965,21.901,21.8201,21.8425,28900.0
2007-03-28 13:00:00,48.58,48.6,48.54,48.58,18600.0,21.8335,21.8425,21.8156,21.8335,18600.0
2007-03-28 13:30:00,48.58,48.66,48.55,48.56,22700.0,21.8335,21.8695,21.8201,21.8245,22700.0
2007-03-28 14:00:00,48.57,48.6,48.42,48.52,30500.0,21.829,21.8425,21.7616,21.8066,30500.0
2007-03-28 14:30:00,48.52,48.53,48.45,48.48,25000.0,21.8066,21.8111,21.7751,21.7886,25000.0
2007-03-28 15:00:00,48.49,48.57,48.43,48.53,32800.0,21.7931,21.829,21.7661,21.8111,32800.0
2007-03-28 15:30:00,48.52,48.53,48.37,48.42,70000.0,21.8066,21.8111,21.7392,21.7616,70000.0
2007-03-29 09:30:00,48.67,48.82,48.41,48.55,34400.0,21.874,21.9414,21.7571,21.8201,34400.0
2007-03-29 10:00:00,48.59,48.59,48.46,48.54,14600.0,21.838,21.838,21.7796,21.8156,14600.0
2007-03-29 10:30:00,48.54,48.56,48.44,48.45,24600.0,21.8156,21.8245,21.7706,21.7751,24600.0
2007-03-29 11:00:00,48.46,48.49,48.39,48.47,13600.0,21.7796,21.7931,21.7481,21.7841,13600.0
2007-03-29 11:30:00,48.47,48.47,48.25,48.26,41300.0,21.7841,21.7841,21.6852,21.6897,41300.0
2007-03-29 12:00:00,48.25,48.42,48.23,48.28,34800.0,21.6852,21.7616,21.6762,21.6987,34800.0
2007-03-29 12:30:00,48.29,48.44,48.26,48.4,24500.0,21.7032,21.7706,21.6897,21.7526,24500.0
2007-03-29 13:00:00,48.38,48.48,48.36,48.47,47700.0,21.7436,21.7886,21.7347,21.7841,47700.0
2007-03-29 13:30:00,48.46,48.49,48.38,48.4,12100.0,21.7796,21.7931,21.7436,21.7526,12100.0
2007-03-29 14:00:00,48.41,48.5,48.36,48.43,31800.0,21.7571,21.7976,21.7347,21.7661,31800.0
2007-03-29 14:30:00,48.42,48.49,48.38,48.47,23300.0,21.7616,21.7931,21.7436,21.7841,23300.0
2007-03-29 15:00:00,48.47,48.57,48.45,48.54,41300.0,21.7841,21.829,21.7751,21.8156,41300.0
2007-03-29 15:30:00,48.54,48.71,48.54,48.63,89100.0,21.8156,21.892,21.8156,21.856,89100.0
2007-03-30 09:30:00,48.65,48.87,48.65,48.87,49800.0,21.865,21.9639,21.865,21.9639,49800.0
2007-03-30 10:00:00,48.86,48.89,48.61,48.62,39500.0,21.9594,21.9729,21.847,21.8515,39500.0
2007-03-30 10:30:00,48.63,48.63,48.5,48.51,40300.0,21.856,21.856,21.7976,21.8021,40300.0
2007-03-30 11:00:00,48.52,48.52,48.16,48.16,53200.0,21.8066,21.8066,21.6448,21.6448,53200.0
2007-03-30 11:30:00,48.14,48.16,47.82,47.99,130100.0,21.6358,21.6448,21.492,21.5684,130100.0
2007-03-30 12:00:00,47.97,47.98,47.75,47.8,43900.0,21.5594,21.5639,21.4605,21.483,43900.0
2007-03-30 12:30:00,47.81,48.13,47.8,48.07,52300.0,21.4875,21.6313,21.483,21.6043,52300.0
2007-03-30 13:00:00,48.06,48.16,48.05,48.1,22300.0,21.5998,21.6448,21.5953,21.6178,22300.0
2007-03-30 13:30:00,48.11,48.26,48.09,48.26,34700.0,21.6223,21.6897,21.6133,21.6897,34700.0
2007-03-30 14:00:00,48.28,48.32,48.22,48.25,38500.0,21.6987,21.7167,21.6717,21.6852,38500.0
2007-03-30 14:30:00,48.27,48.29,48.19,48.23,31900.0,21.6942,21.7032,21.6583,21.6762,31900.0
2007-03-30 15:00:00,48.23,48.24,48.14,48.15,31700.0,21.6762,21.6807,21.6358,21.6403,31700.0
2007-03-30 15:30:00,48.15,48.34,48.13,48.2,101500.0,21.6403,21.7257,21.6313,21.6627,101500.0
2007-04-02 09:30:00,48.14,48.65,48.14,48.63,56600.0,21.6358,21.865,21.6358,21.856,56600.0
2007-04-02 10:00:00,48.64,48.77,48.46,48.76,70500.0,21.8605,21.9189,21.7796,21.9144,70500.0
2007-04-02 10:30:00,48.76,49.12,48.76,49.11,41900.0,21.9144,22.0762,21.9144,22.0717,41900.0
2007-04-02 11:00:00,49.11,49.29,49.11,49.11,39000.0,22.0717,22.1526,22.0717,22.0717,39000.0
2007-04-02 11:30:00,49.12,49.28,49.07,49.27,51300.0,22.0762,22.1481,22.0538,22.1436,51300.0
2007-04-02 12:00:00,49.26,49.39,49.25,49.33,44600.0,22.1392,22.1976,22.1347,22.1706,44600.0
2007-04-02 12:30:00,49.33,49.37,49.27,49.3,36300.0,22.1706,22.1886,22.1436,22.1571,36300.0
2007-04-02 13:00:00,49.3,49.37,49.28,49.34,45600.0,22.1571,22.1886,22.1481,22.1751,45600.0
2007-04-02 13:30:00,49.34,49.36,49.29,49.31,46500.0,22.1751,22.1841,22.1526,22.1616,46500.0
2007-04-02 14:00:00,49.3,49.4,49.25,49.29,52700.0,22.1571,22.2021,22.1347,22.1526,52700.0
2007-04-02 14:30:00,49.29,49.32,49.25,49.25,30600.0,22.1526,22.1661,22.1347,22.1347,30600.0
2007-04-02 15:00:00,49.26,49.38,49.23,49.38,31900.0,22.1392,22.1931,22.1257,22.1931,31900.0
2007-04-02 15:30:00,49.38,49.38,49.26,49.27,58100.0,22.1931,22.1931,22.1392,22.1436,58100.0
2007-04-03 09:30:00,49.28,49.5,49.13,49.43,55800.0,22.1481,22.247,22.0807,22.2156,55800.0
2007-04-03 10:00:00,49.43,49.64,49.37,49.37,61500.0,22.2156,22.3099,22.1886,22.1886,61500.0
2007-04-03 10:30:00,49.39,49.51,49.39,49.49,44900.0,22.1976,22.2515,22.1976,22.2425,44900.0
2007-04-03 11:00:00,49.49,49.52,49.43,49.44,27700.0,22.2425,22.256,22.2156,22.22,27700.0
2007-04-03 11:30:00,49.43,49.44,49.36,49.37,17300.0,22.2156,22.22,22.1841,22.1886,17300.0
2007-04-03 12:00:00,49.36,49.38,49.33,49.33,16300.0,22.1841,22.1931,22.1706,22.1706,16300.0
2007-04-03 12:30:00,49.33,49.33,49.26,49.29,39600.0,22.1706,22.1706,22.1392,22.1526,39600.0
2007-04-03 13:00:00,49.29,49.34,49.28,49.3,29900.0,22.1526,22.1751,22.1481,22.1571,29900.0
2007-04-03 13:30:00,49.3,49.32,49.27,49.28,40000.0,22.1571,22.1661,22.1436,22.1481,40000.0
2007-04-03 14:00:00,49.29,49.32,49.26,49.29,51500.0,22.1526,22.1661,22.1392,22.1526,51500.0
2007-04-03 14:30:00,49.28,49.3,49.26,49.26,24800.0,22.1481,22.1571,22.1392,22.1392,24800.0
2007-04-03 15:00:00,49.26,49.31,49.26,49.28,45300.0,22.1392,22.1616,22.1392,22.1481,45300.0
2007-04-03 15:30:00,49.29,49.32,49.24,49.26,60400.0,22.1526,22.1661,22.1302,22.1392,60400.0
2007-04-04 09:30:00,49.35,49.55,49.19,49.45,36200.0,22.1796,22.2695,22.1077,22.2245,36200.0
2007-04-04 10:00:00,49.44,49.5,49.36,49.46,31000.0,22.22,22.247,22.1841,22.229,31000.0
2007-04-04 10:30:00,49.45,49.57,49.36,49.44,41100.0,22.2245,22.2785,22.1841,22.22,41100.0
2007-04-04 11:00:00,49.44,49.46,49.36,49.36,31800.0,22.22,22.229,22.1841,22.1841,31800.0
2007-04-04 11:30:00,49.36,49.37,49.3,49.3,30800.0,22.1841,22.1886,22.1571,22.1571,30800.0
2007-04-04 12:00:00,49.28,49.34,49.25,49.27,18900.0,22.1481,22.1751,22.1347,22.1436,18900.0
2007-04-04 12:30:00,49.27,49.33,49.26,49.27,21900.0,22.1436,22.1706,22.1392,22.1436,21900.0
2007-04-04 13:00:00,49.26,49.29,49.21,49.28,41900.0,22.1392,22.1526,22.1167,22.1481,41900.0
2007-04-04 13:30:00,49.27,49.3,49.23,49.28,29400.0,22.1436,22.1571,22.1257,22.1481,29400.0
2007-04-04 14:00:00,49.27,49.32,49.22,49.31,92000.0,22.1436,22.1661,22.1212,22.1616,92000.0
2007-04-04 14:30:00,49.31,49.34,49.3,49.31,50700.0,22.1616,22.1751,22.1571,22.1616,50700.0
2007-04-04 15:00:00,49.31,49.37,49.3,49.33,44800.0,22.1616,22.1886,22.1571,22.1706,44800.0
2007-04-04 15:30:00,49.32,49.37,49.3,49.36,70500.0,22.1661,22.1886,22.1571,22.1841,70500.0
2007-04-05 09:30:00,49.23,49.43,49.16,49.3,29900.0,22.1257,22.2156,22.0942,22.1571,29900.0
2007-04-05 10:00:00,49.29,49.4,49.28,49.34,30700.0,22.1526,22.2021,22.1481,22.1751,30700.0
2007-04-05 10:30:00,49.34,49.39,49.33,49.35,11800.0,22.1751,22.1976,22.1706,22.1796,11800.0
2007-04-05 11:00:00,49.35,49.38,49.32,49.33,56800.0,22.1796,22.1931,22.1661,22.1706,56800.0
2007-04-05 11:30:00,49.33,49.34,49.3,49.34,23800.0,22.1706,22.1751,22.1571,22.1751,23800.0
2007-04-05 12:00:00,49.35,49.37,49.32,49.34,28100.0,22.1796,22.1886,22.1661,22.1751,28100.0
2007-04-05 12:30:00,49.34,49.37,49.32,49.33,19200.0,22.1751,22.1886,22.1661,22.1706,19200.0
2007-04-05 13:00:00,49.34,49.45,49.33,49.42,43000.0,22.1751,22.2245,22.1706,22.2111,43000.0
2007-04-05 13:30:00,49.43,49.43,49.39,49.4,20700.0,22.2156,22.2156,22.1976,22.2021,20700.0
2007-04-05 14:00:00,49.39,49.5,49.36,49.5,33100.0,22.1976,22.247,22.1841,22.247,33100.0
2007-04-05 14:30:00,49.5,49.52,49.45,49.52,49700.0,22.247,22.256,22.2245,22.256,49700.0
2007-04-05 15:00:00,49.52,49.55,49.49,49.53,45600.0,22.256,22.2695,22.2425,22.2605,45600.0
2007-04-05 15:30:00,49.52,49.56,49.49,49.5,59000.0,22.256,22.274,22.2425,22.247,59000.0
2007-04-09 09:30:00,49.43,49.71,49.43,49.68,58600.0,22.2156,22.3414,22.2156,22.3279,58600.0
2007-04-09 10:00:00,49.64,49.67,49.58,49.6,36900.0,22.3099,22.3234,22.283,22.292,36900.0
2007-04-09 10:30:00,49.6,49.61,49.55,49.57,39800.0,22.292,22.2965,22.2695,22.2785,39800.0
2007-04-09 11:00:00,49.57,49.59,49.53,49.55,40400.0,22.2785,22.2875,22.2605,22.2695,40400.0
2007-04-09 11:30:00,49.55,49.6,49.55,49.57,22400.0,22.2695,22.292,22.2695,22.2785,22400.0
2007-04-09 12:00:00,49.57,49.58,49.56,49.58,14600.0,22.2785,22.283,22.274,22.283,14600.0
2007-04-09 12:30:00,49.58,49.62,49.57,49.6,25300.0,22.283,22.3009,22.2785,22.292,25300.0
2007-04-09 13:00:00,49.6,49.6,49.57,49.57,22700.0,22.292,22.292,22.2785,22.2785,22700.0
2007-04-09 13:30:00,49.58,49.59,49.56,49.56,28700.0,22.283,22.2875,22.274,22.274,28700.0
2007-04-09 14:00:00,49.55,49.56,49.52,49.54,42100.0,22.2695,22.274,22.256,22.265,42100.0
2007-04-09 14:30:00,49.54,49.54,49.48,49.51,58000.0,22.265,22.265,22.238,22.2515,58000.0
2007-04-09 15:00:00,49.5,49.53,49.48,49.5,83000.0,22.247,22.2605,22.238,22.247,83000.0
2007-04-09 15:30:00,49.49,49.62,49.49,49.56,115300.0,22.2425,22.3009,22.2425,22.274,115300.0
2007-04-10 09:30:00,49.55,49.71,49.55,49.71,35000.0,22.2695,22.3414,22.2695,22.3414,35000.0
2007-04-10 10:00:00,49.7,49.8,49.58,49.79,27800.0,22.3369,22.3818,22.283,22.3774,27800.0
2007-04-10 10:30:00,49.78,49.79,49.68,49.73,11400.0,22.3729,22.3774,22.3279,22.3504,11400.0
2007-04-10 11:00:00,49.7,49.74,49.68,49.71,6800.0,22.3369,22.3549,22.3279,22.3414,6800.0
2007-04-10 11:30:00,49.71,49.73,49.62,49.62,9300.0,22.3414,22.3504,22.3009,22.3009,9300.0
2007-04-10 12:00:00,49.62,49.64,49.6,49.62,10800.0,22.3009,22.3099,22.292,22.3009,10800.0
2007-04-10 12:30:00,49.63,49.73,49.63,49.71,14400.0,22.3054,22.3504,22.3054,22.3414,14400.0
2007-04-10 13:00:00,49.71,49.75,49.7,49.75,10300.0,22.3414,22.3594,22.3369,22.3594,10300.0
2007-04-10 13:30:00,49.76,49.8,49.73,49.76,20100.0,22.3639,22.3818,22.3504,22.3639,20100.0
2007-04-10 14:00:00,49.77,49.8,49.75,49.77,19400.0,22.3684,22.3818,22.3594,22.3684,19400.0
2007-04-10 14:30:00,49.78,49.84,49.75,49.8,21600.0,22.3729,22.3998,22.3594,22.3818,21600.0
2007-04-10 15:00:00,49.8,49.81,49.76,49.8,23100.0,22.3818,22.3863,22.3639,22.3818,23100.0
2007-04-10 15:30:00,49.81,49.83,49.77,49.77,39300.0,22.3863,22.3953,22.3684,22.3684,39300.0
2007-04-11 09:30:00,49.75,49.84,49.62,49.65,51100.0,22.3594,22.3998,22.3009,22.3144,51100.0
2007-04-11 10:00:00,49.65,49.65,49.5,49.6,54700.0,22.3144,22.3144,22.247,22.292,54700.0
2007-04-11 10:30:00,49.59,49.61,49.34,49.45,49700.0,22.2875,22.2965,22.1751,22.2245,49700.0
2007-04-11 11:00:00,49.46,49.47,49.27,49.32,44100.0,22.229,22.2335,22.1436,22.1661,44100.0
2007-04-11 11:30:00,49.31,49.34,49.3,49.31,41700.0,22.1616,22.1751,22.1571,22.1616,41700.0
2007-04-11 12:00:00,49.32,49.34,49.25,49.25,50900.0,22.1661,22.1751,22.1347,22.1347,50900.0
2007-04-11 12:30:00,49.25,49.29,49.21,49.27,58300.0,22.1347,22.1526,22.1167,22.1436,58300.0
2007-04-11 13:00:00,49.27,49.31,49.22,49.29,33800.0,22.1436,22.1616,22.1212,22.1526,33800.0
2007-04-11 13:30:00,49.29,49.42,49.28,49.37,44300.0,22.1526,22.2111,22.1481,22.1886,44300.0
2007-04-11 14:00:00,49.37,49.44,49.18,49.18,115900.0,22.1886,22.22,22.1032,22.1032,115900.0
2007-04-11 14:30:00,49.16,49.21,49.08,49.13,76700.0,22.0942,22.1167,22.0583,22.0807,76700.0
2007-04-11 15:00:00,49.13,49.19,49.07,49.12,53300.0,22.0807,22.1077,22.0538,22.0762,53300.0
2007-04-11 15:30:00,49.12,49.15,49.02,49.07,74600.0,22.0762,22.0897,22.0313,22.0538,74600.0
2007-04-12 09:30:00,49.19,49.34,49.0,49.01,40100.0,22.1077,22.1751,22.0223,22.0268,40100.0
2007-04-12 10:00:00,49.03,49.05,48.94,48.99,30400.0,22.0358,22.0448,21.9953,22.0178,30400.0
2007-04-12 10:30:00,48.99,49.0,48.95,48.97,26800.0,22.0178,22.0223,21.9998,22.0088,26800.0
2007-04-12 11:00:00,48.96,48.97,48.81,48.83,35200.0,22.0043,22.0088,21.9369,21.9459,35200.0
2007-04-12 11:30:00,48.82,48.86,48.79,48.81,18600.0,21.9414,21.9594,21.9279,21.9369,18600.0
2007-04-12 12:00:00,48.83,48.98,48.82,48.93,33600.0,21.9459,22.0133,21.9414,21.9908,33600.0
2007-04-12 12:30:00,48.93,48.98,48.9,48.94,28400.0,21.9908,22.0133,21.9774,21.9953,28400.0
2007-04-12 13:00:00,48.95,49.0,48.93,49.0,13500.0,21.9998,22.0223,21.9908,22.0223,13500.0
2007-04-12 13:30:00,49.0,49.0,48.98,48.99,13400.0,22.0223,22.0223,22.0133,22.0178,13400.0
2007-04-12 14:00:00,48.98,49.0,48.96,48.96,14300.0,22.0133,22.0223,22.0043,22.0043,14300.0
2007-04-12 14:30:00,48.97,48.98,48.95,48.98,25700.0,22.0088,22.0133,21.9998,22.0133,25700.0
2007-04-12 15:00:00,48.98,49.01,48.98,49.01,20800.0,22.0133,22.0268,22.0133,22.0268,20800.0
2007-04-12 15:30:00,49.01,49.1,49.0,49.06,51600.0,22.0268,22.0672,22.0223,22.0493,51600.0
2007-04-13 09:30:00,49.09,49.17,48.95,49.05,34400.0,22.0627,22.0987,21.9998,22.0448,34400.0
2007-04-13 10:00:00,49.02,49.04,48.85,48.85,33300.0,22.0313,22.0403,21.9549,21.9549,33300.0
2007-04-13 10:30:00,48.85,49.11,48.85,49.06,21300.0,21.9549,22.0717,21.9549,22.0493,21300.0
2007-04-13 11:00:00,49.06,49.13,49.06,49.1,11300.0,22.0493,22.0807,22.0493,22.0672,11300.0
2007-04-13 11:30:00,49.1,49.21,49.08,49.16,24800.0,22.0672,22.1167,22.0583,22.0942,24800.0
2007-04-13 12:00:00,49.14,49.24,49.03,49.23,41700.0,22.0852,22.1302,22.0358,22.1257,41700.0
2007-04-13 12:30:00,49.23,49.25,49.21,49.24,10000.0,22.1257,22.1347,22.1167,22.1302,10000.0
2007-04-13 13:00:00,49.24,49.26,49.21,49.26,14700.0,22.1302,22.1392,22.1167,22.1392,14700.0
2007-04-13 13:30:00,49.27,49.31,49.24,49.25,14200.0,22.1436,22.1616,22.1302,22.1347,14200.0
2007-04-13 14:00:00,49.24,49.24,49.18,49.21,9900.0,22.1302,22.1302,22.1032,22.1167,9900.0
2007-04-13 14:30:00,49.22,49.22,49.16,49.22,18600.0,22.1212,22.1212,22.0942,22.1212,18600.0
2007-04-13 15:00:00,49.21,49.21,49.16,49.16,17100.0,22.1167,22.1167,22.0942,22.0942,17100.0
2007-04-13 15:30:00,49.16,49.17,49.12,49.13,39900.0,22.0942,22.0987,22.0762,22.0807,39900.0
2007-04-16 09:30:00,49.3,49.5,49.29,49.35,138900.0,22.1571,22.247,22.1526,22.1796,138900.0
2007-04-16 10:00:00,49.35,49.42,49.21,49.23,38200.0,22.1796,22.2111,22.1167,22.1257,38200.0
2007-04-16 10:30:00,49.23,49.3,49.23,49.28,43300.0,22.1257,22.1571,22.1257,22.1481,43300.0
2007-04-16 11:00:00,49.27,49.28,49.21,49.21,24200.0,22.1436,22.1481,22.1167,22.1167,24200.0
2007-04-16 11:30:00,49.21,49.26,49.16,49.19,37400.0,22.1167,22.1392,22.0942,22.1077,37400.0
2007-04-16 12:00:00,49.2,49.21,49.18,49.21,14100.0,22.1122,22.1167,22.1032,22.1167,14100.0
2007-04-16 12:30:00,49.2,49.24,49.17,49.17,18600.0,22.1122,22.1302,22.0987,22.0987,18600.0
2007-04-16 13:00:00,49.16,49.19,49.09,49.09,34600.0,22.0942,22.1077,22.0627,22.0627,34600.0
2007-04-16 13:30:00,49.09,49.12,49.09,49.09,42100.0,22.0627,22.0762,22.0627,22.0627,42100.0
2007-04-16 14:00:00,49.1,49.12,49.06,49.06,29600.0,22.0672,22.0762,22.0493,22.0493,29600.0
2007-04-16 14:30:00,49.06,49.08,49.01,49.04,36800.0,22.0493,22.0583,22.0268,22.0403,36800.0
2007-04-16 15:00:00,49.02,49.06,49.0,49.03,48700.0,22.0313,22.0493,22.0223,22.0358,48700.0
2007-04-16 15:30:00,49.04,49.1,49.03,49.09,70200.0,22.0403,22.0672,22.0358,22.0627,70200.0
2007-04-17 09:30:00,49.1,49.37,49.05,49.36,44200.0,22.0672,22.1886,22.0448,22.1841,44200.0
2007-04-17 10:00:00,49.36,49.36,49.25,49.26,10900.0,22.1841,22.1841,22.1347,22.1392,10900.0
2007-04-17 10:30:00,49.25,49.26,49.18,49.19,18100.0,22.1347,22.1392,22.1032,22.1077,18100.0
2007-04-17 11:00:00,49.19,49.19,49.17,49.18,15900.0,22.1077,22.1077,22.0987,22.1032,15900.0
2007-04-17 11:30:00,49.17,49.17,49.1,49.12,36700.0,22.0987,22.0987,22.0672,22.0762,36700.0
2007-04-17 12:00:00,49.13,49.16,49.11,49.12,26200.0,22.0807,22.0942,22.0717,22.0762,26200.0
2007-04-17 12:30:00,49.11,49.13,49.09,49.11,21700.0,22.0717,22.0807,22.0627,22.0717,21700.0
2007-04-17 13:00:00,49.11,49.12,49.05,49.07,68300.0,22.0717,22.0762,22.0448,22.0538,68300.0
2007-04-17 13:30:00,49.06,49.13,49.05,49.11,19900.0,22.0493,22.0807,22.0448,22.0717,19900.0
2007-04-17 14:00:00,49.11,49.21,49.1,49.18,51800.0,22.0717,22.1167,22.0672,22.1032,51800.0
2007-04-17 14:30:00,49.17,49.26,49.13,49.24,38100.0,22.0987,22.1392,22.0807,22.1302,38100.0
2007-04-17 15:00:00,49.24,49.24,49.19,49.22,38700.0,22.1302,22.1302,22.1077,22.1212,38700.0
2007-04-17 15:30:00,49.21,49.22,49.15,49.21,60700.0,22.1167,22.1212,22.0897,22.1167,60700.0
2007-04-18 09:30:00,49.24,49.24,49.03,49.12,26900.0,22.1302,22.1302,22.0358,22.0762,26900.0
2007-04-18 10:00:00,49.12,49.12,48.97,49.01,31700.0,22.0762,22.0762,22.0088,22.0268,31700.0
2007-04-18 10:30:00,49.01,49.11,48.99,48.99,34200.0,22.0268,22.0717,22.0178,22.0178,34200.0
2007-04-18 11:00:00,49.0,49.13,48.98,49.08,24200.0,22.0223,22.0807,22.0133,22.0583,24200.0
2007-04-18 11:30:00,49.08,49.17,49.08,49.17,26800.0,22.0583,22.0987,22.0583,22.0987,26800.0
2007-04-18 12:00:00,49.17,49.2,49.16,49.2,16300.0,22.0987,22.1122,22.0942,22.1122,16300.0
2007-04-18 12:30:00,49.19,49.2,49.18,49.2,26100.0,22.1077,22.1122,22.1032,22.1122,26100.0
2007-04-18 13:00:00,49.19,49.22,49.19,49.19,37700.0,22.1077,22.1212,22.1077,22.1077,37700.0
2007-04-18 13:30:00,49.18,49.19,49.1,49.1,42500.0,22.1032,22.1077,22.0672,22.0672,42500.0
2007-04-18 14:00:00,49.1,49.16,49.1,49.15,27900.0,22.0672,22.0942,22.0672,22.0897,27900.0
2007-04-18 14:30:00,49.14,49.17,49.14,49.15,33800.0,22.0852,22.0987,22.0852,22.0897,33800.0
2007-04-18 15:00:00,49.15,49.17,49.14,49.16,51900.0,22.0897,22.0987,22.0852,22.0942,51900.0
2007-04-18 15:30:00,49.15,49.2,49.06,49.06,133500.0,22.0897,22.1122,22.0493,22.0493,133500.0
2007-04-19 09:30:00,49.56,49.56,48.9,48.94,49500.0,22.274,22.274,21.9774,21.9953,49500.0
2007-04-19 10:00:00,48.92,49.03,48.92,49.02,30200.0,21.9863,22.0358,21.9863,22.0313,30200.0
2007-04-19 10:30:00,49.03,49.05,48.93,49.01,23000.0,22.0358,22.0448,21.9908,22.0268,23000.0
2007-04-19 11:00:00,49.01,49.01,48.88,48.89,46000.0,22.0268,22.0268,21.9684,21.9729,46000.0
2007-04-19 11:30:00,48.89,48.91,48.82,48.9,67800.0,21.9729,21.9818,21.9414,21.9774,67800.0
2007-04-19 12:00:00,48.89,48.93,48.86,48.92,41600.0,21.9729,21.9908,21.9594,21.9863,41600.0
2007-04-19 12:30:00,48.92,48.97,48.9,48.91,70400.0,21.9863,22.0088,21.9774,21.9818,70400.0
2007-04-19 13:00:00,48.9,48.94,48.89,48.9,24100.0,21.9774,21.9953,21.9729,21.9774,24100.0
2007-04-19 13:30:00,48.91,48.96,48.89,48.91,54400.0,21.9818,22.0043,21.9729,21.9818,54400.0
2007-04-19 14:00:00,48.9,48.91,48.83,48.85,24200.0,21.9774,21.9818,21.9459,21.9549,24200.0
2007-04-19 14:30:00,48.86,48.9,48.84,48.84,22100.0,21.9594,21.9774,21.9504,21.9504,22100.0
2007-04-19 15:00:00,48.84,48.86,48.72,48.76,91300.0,21.9504,21.9594,21.8965,21.9144,91300.0
2007-04-19 15:30:00,48.77,48.77,48.65,48.69,83200.0,21.9189,21.9189,21.865,21.883,83200.0
2007-04-20 09:30:00,49.56,49.56,49.03,49.45,182300.0,22.274,22.274,22.0358,22.2245,182300.0
2007-04-20 10:00:00,49.45,49.68,49.41,49.61,58300.0,22.2245,22.3279,22.2066,22.2965,58300.0
2007-04-20 10:30:00,49.61,49.61,49.51,49.51,41900.0,22.2965,22.2965,22.2515,22.2515,41900.0
2007-04-20 11:00:00,49.5,49.56,49.42,49.44,47400.0,22.247,22.274,22.2111,22.22,47400.0
2007-04-20 11:30:00,49.43,49.44,49.29,49.29,28500.0,22.2156,22.22,22.1526,22.1526,28500.0
2007-04-20 12:00:00,49.3,49.31,49.19,49.2,18500.0,22.1571,22.1616,22.1077,22.1122,18500.0
2007-04-20 12:30:00,49.2,49.21,49.12,49.19,22900.0,22.1122,22.1167,22.0762,22.1077,22900.0
2007-04-20 13:00:00,49.19,49.31,49.18,49.3,45800.0,22.1077,22.1616,22.1032,22.1571,45800.0
2007-04-20 13:30:00,49.3,49.31,49.22,49.28,27800.0,22.1571,22.1616,22.1212,22.1481,27800.0
2007-04-20 14:00:00,49.28,49.3,49.22,49.24,42600.0,22.1481,22.1571,22.1212,22.1302,42600.0
2007-04-20 14:30:00,49.23,49.33,49.16,49.17,56800.0,22.1257,22.1706,22.0942,22.0987,56800.0
2007-04-20 15:00:00,49.17,49.24,49.11,49.17,58300.0,22.0987,22.1302,22.0717,22.0987,58300.0
2007-04-20 15:30:00,49.17,49.35,49.13,49.35,86700.0,22.0987,22.1796,22.0807,22.1796,86700.0
2007-04-23 09:30:00,49.53,49.82,49.52,49.78,69400.0,22.2605,22.3908,22.256,22.3729,69400.0
2007-04-23 10:00:00,49.78,49.99,49.74,49.91,37200.0,22.3729,22.4672,22.3549,22.4313,37200.0
2007-04-23 10:30:00,49.91,49.92,49.81,49.82,19300.0,22.4313,22.4358,22.3863,22.3908,19300.0
2007-04-23 11:00:00,49.82,49.88,49.79,49.81,24400.0,22.3908,22.4178,22.3774,22.3863,24400.0
2007-04-23 11:30:00,49.8,49.84,49.62,49.64,46000.0,22.3818,22.3998,22.3009,22.3099,46000.0
2007-04-23 12:00:00,49.64,49.68,49.61,49.62,37200.0,22.3099,22.3279,22.2965,22.3009,37200.0
2007-04-23 12:30:00,49.62,49.66,49.59,49.65,33600.0,22.3009,22.3189,22.2875,22.3144,33600.0
2007-04-23 13:00:00,49.64,49.7,49.64,49.69,18900.0,22.3099,22.3369,22.3099,22.3324,18900.0
2007-04-23 13:30:00,49.69,49.7,49.62,49.65,26500.0,22.3324,22.3369,22.3009,22.3144,26500.0
2007-04-23 14:00:00,49.64,49.65,49.51,49.54,25700.0,22.3099,22.3144,22.2515,22.265,25700.0
2007-04-23 14:30:00,49.54,49.56,49.52,49.55,19800.0,22.265,22.274,22.256,22.2695,19800.0
2007-04-23 15:00:00,49.54,49.71,49.53,49.71,89700.0,22.265,22.3414,22.2605,22.3414,89700.0
2007-04-23 15:30:00,49.7,49.75,49.68,49.7,61000.0,22.3369,22.3594,22.3279,22.3369,61000.0
2007-04-24 09:30:00,49.7,50.0,49.56,49.65,35600.0,22.3369,22.4717,22.274,22.3144,35600.0
2007-04-24 10:00:00,49.63,49.72,49.54,49.68,39800.0,22.3054,22.3459,22.265,22.3279,39800.0
2007-04-24 10:30:00,49.67,49.73,49.64,49.7,18300.0,22.3234,22.3504,22.3099,22.3369,18300.0
2007-04-24 11:00:00,49.71,49.75,49.69,49.71,31300.0,22.3414,22.3594,22.3324,22.3414,31300.0
2007-04-24 11:30:00,49.72,49.91,49.7,49.89,48800.0,22.3459,22.4313,22.3369,22.4223,48800.0
2007-04-24 12:00:00,49.89,49.99,49.87,49.96,41100.0,22.4223,22.4672,22.4133,22.4538,41100.0
2007-04-24 12:30:00,49.97,50.08,49.95,50.06,100800.0,22.4582,22.5077,22.4493,22.4987,100800.0
2007-04-24 13:00:00,50.06,50.07,49.98,50.02,29800.0,22.4987,22.5032,22.4627,22.4807,29800.0
2007-04-24 13:30:00,50.02,50.05,49.92,49.92,50700.0,22.4807,22.4942,22.4358,22.4358,50700.0
2007-04-24 14:00:00,49.93,49.98,49.89,49.92,39100.0,22.4403,22.4627,22.4223,22.4358,39100.0
2007-04-24 14:30:00,49.93,49.99,49.92,49.96,52600.0,22.4403,22.4672,22.4358,22.4538,52600.0
2007-04-24 15:00:00,49.96,50.01,49.95,49.99,33300.0,22.4538,22.4762,22.4493,22.4672,33300.0
2007-04-24 15:30:00,49.99,50.1,49.98,50.05,124100.0,22.4672,22.5167,22.4627,22.4942,124100.0
2007-04-25 09:30:00,50.12,50.6,50.0,50.44,76000.0,22.5257,22.7414,22.4717,22.6695,76000.0
2007-04-25 10:00:00,50.42,50.59,50.35,50.58,54400.0,22.6605,22.7369,22.629,22.7324,54400.0
2007-04-25 10:30:00,50.58,50.64,50.45,50.45,40500.0,22.7324,22.7594,22.674,22.674,40500.0
2007-04-25 11:00:00,50.44,50.45,50.29,50.38,37500.0,22.6695,22.674,22.6021,22.6425,37500.0
2007-04-25 11:30:00,50.39,50.55,50.38,50.53,35900.0,22.647,22.7189,22.6425,22.7099,35900.0
2007-04-25 12:00:00,50.54,50.56,50.52,50.55,29100.0,22.7144,22.7234,22.7054,22.7189,29100.0
2007-04-25 12:30:00,50.56,50.58,50.54,50.54,23000.0,22.7234,22.7324,22.7144,22.7144,23000.0
2007-04-25 13:00:00,50.54,50.56,50.48,50.48,27400.0,22.7144,22.7234,22.6875,22.6875,27400.0
2007-04-25 13:30:00,50.49,50.59,50.47,50.57,24100.0,22.692,22.7369,22.683,22.7279,24100.0
2007-04-25 14:00:00,50.55,50.64,50.53,50.63,30600.0,22.7189,22.7594,22.7099,22.7549,30600.0
2007-04-25 14:30:00,50.62,50.68,50.54,50.54,45500.0,22.7504,22.7773,22.7144,22.7144,45500.0
2007-04-25 15:00:00,50.54,50.62,50.52,50.56,50600.0,22.7144,22.7504,22.7054,22.7234,50600.0
2007-04-25 15:30:00,50.57,50.62,50.47,50.49,77400.0,22.7279,22.7504,22.683,22.692,77400.0
2007-04-26 09:30:00,50.52,50.55,50.04,50.43,95300.0,22.7054,22.7189,22.4897,22.665,95300.0
2007-04-26 10:00:00,50.42,50.43,50.15,50.16,44900.0,22.6605,22.665,22.5391,22.5436,44900.0
2007-04-26 10:30:00,50.15,50.41,50.14,50.41,72800.0,22.5391,22.656,22.5347,22.656,72800.0
2007-04-26 11:00:00,50.4,50.53,50.34,50.46,45400.0,22.6515,22.7099,22.6245,22.6785,45400.0
2007-04-26 11:30:00,50.46,50.49,50.36,50.36,29100.0,22.6785,22.692,22.6335,22.6335,29100.0
2007-04-26 12:00:00,50.35,50.57,50.34,50.55,63600.0,22.629,22.7279,22.6245,22.7189,63600.0
2007-04-26 12:30:00,50.54,50.54,50.43,50.43,93100.0,22.7144,22.7144,22.665,22.665,93100.0
2007-04-26 13:00:00,50.44,50.45,50.2,50.23,42400.0,22.6695,22.674,22.5616,22.5751,42400.0
2007-04-26 13:30:00,50.22,50.32,50.16,50.19,52600.0,22.5706,22.6156,22.5436,22.5571,52600.0
2007-04-26 14:00:00,50.2,50.3,50.17,50.28,35200.0,22.5616,22.6066,22.5481,22.5976,35200.0
2007-04-26 14:30:00,50.26,50.51,50.21,50.4,83500.0,22.5886,22.7009,22.5661,22.6515,83500.0
2007-04-26 15:00:00,50.4,50.41,50.25,50.25,60200.0,22.6515,22.656,22.5841,22.5841,60200.0
2007-04-26 15:30:00,50.25,50.25,50.01,50.06,133000.0,22.5841,22.5841,22.4762,22.4987,133000.0
2007-04-27 09:30:00,49.53,49.53,48.91,48.93,116100.0,22.4985,22.4985,22.2169,22.226,116100.0
2007-04-27 10:00:00,48.94,49.06,48.93,49.06,37300.0,22.2305,22.285,22.226,22.285,37300.0
2007-04-27 10:30:00,49.06,49.26,48.98,49.26,81300.0,22.285,22.3759,22.2487,22.3759,81300.0
2007-04-27 11:00:00,49.24,49.27,49.17,49.19,31100.0,22.3668,22.3804,22.335,22.3441,31100.0
2007-04-27 11:30:00,49.19,49.27,49.18,49.27,13300.0,22.3441,22.3804,22.3395,22.3804,13300.0
2007-04-27 12:00:00,49.27,49.28,49.22,49.22,14500.0,22.3804,22.385,22.3577,22.3577,14500.0
2007-04-27 12:30:00,49.24,49.32,49.22,49.22,19700.0,22.3668,22.4031,22.3577,22.3577,19700.0
2007-04-27 13:00:00,49.22,49.28,49.22,49.26,12800.0,22.3577,22.385,22.3577,22.3759,12800.0
2007-04-27 13:30:00,49.27,49.35,49.21,49.23,21400.0,22.3804,22.4168,22.3532,22.3622,21400.0
2007-04-27 14:00:00,49.24,49.29,49.15,49.23,36900.0,22.3668,22.3895,22.3259,22.3622,36900.0
2007-04-27 14:30:00,49.24,49.3,49.23,49.3,18100.0,22.3668,22.394,22.3622,22.394,18100.0
2007-04-27 15:00:00,49.29,49.3,49.17,49.21,22600.0,22.3895,22.394,22.335,22.3532,22600.0
2007-04-27 15:30:00,49.2,49.23,49.04,49.15,59700.0,22.3486,22.3622,22.2759,22.3259,59700.0
2007-04-30 09:30:00,49.05,49.06,48.64,48.65,159000.0,22.2805,22.285,22.0942,22.0988,159000.0
2007-04-30 10:00:00,48.65,48.76,48.63,48.73,114900.0,22.0988,22.1488,22.0897,22.1351,114900.0
2007-04-30 10:30:00,48.73,48.77,48.69,48.71,46700.0,22.1351,22.1533,22.117,22.126,46700.0
2007-04-30 11:00:00,48.7,48.71,48.52,48.55,48200.0,22.1215,22.126,22.0397,22.0534,48200.0
2007-04-30 11:30:00,48.55,48.59,48.54,48.56,33100.0,22.0534,22.0715,22.0488,22.0579,33100.0
2007-04-30 12:00:00,48.56,48.56,48.52,48.53,43200.0,22.0579,22.0579,22.0397,22.0443,43200.0
2007-04-30 12:30:00,48.54,48.6,48.54,48.58,43200.0,22.0488,22.0761,22.0488,22.067,43200.0
2007-04-30 13:00:00,48.57,48.7,48.56,48.7,44900.0,22.0624,22.1215,22.0579,22.1215,44900.0
2007-04-30 13:30:00,48.69,48.71,48.67,48.68,27900.0,22.117,22.126,22.1079,22.1124,27900.0
2007-04-30 14:00:00,48.68,48.69,48.6,48.6,30700.0,22.1124,22.117,22.0761,22.0761,30700.0
2007-04-30 14:30:00,48.61,48.63,48.45,48.45,59600.0,22.0806,22.0897,22.0079,22.0079,59600.0
2007-04-30 15:00:00,48.44,48.45,48.27,48.37,81700.0,22.0034,22.0079,21.9262,21.9716,81700.0
2007-04-30 15:30:00,48.37,48.37,48.29,48.29,134300.0,21.9716,21.9716,21.9353,21.9353,134300.0
2007-05-01 09:30:00,48.47,48.77,48.41,48.45,76700.0,22.017,22.1533,21.9898,22.0079,76700.0
2007-05-01 10:00:00,48.47,48.74,48.27,48.72,70600.0,22.017,22.1397,21.9262,22.1306,70600.0
2007-05-01 10:30:00,48.69,48.71,48.61,48.66,33700.0,22.117,22.126,22.0806,22.1033,33700.0
2007-05-01 11:00:00,48.64,48.74,48.61,48.67,36000.0,22.0942,22.1397,22.0806,22.1079,36000.0
2007-05-01 11:30:00,48.66,48.76,48.66,48.74,57900.0,22.1033,22.1488,22.1033,22.1397,57900.0
2007-05-01 12:00:00,48.74,48.85,48.72,48.81,50800.0,22.1397,22.1896,22.1306,22.1715,50800.0
2007-05-01 12:30:00,48.82,48.94,48.81,48.86,35800.0,22.176,22.2305,22.1715,22.1942,35800.0
2007-05-01 13:00:00,48.85,48.9,48.83,48.86,46900.0,22.1896,22.2123,22.1805,22.1942,46900.0
2007-05-01 13:30:00,48.86,48.94,48.85,48.9,38900.0,22.1942,22.2305,22.1896,22.2123,38900.0
2007-05-01 14:00:00,48.9,49.03,48.9,49.03,32500.0,22.2123,22.2714,22.2123,22.2714,32500.0
2007-05-01 14:30:00,49.03,49.1,48.99,49.0,81200.0,22.2714,22.3032,22.2532,22.2578,81200.0
2007-05-01 15:00:00,49.0,49.0,48.83,48.83,107900.0,22.2578,22.2578,22.1805,22.1805,107900.0
2007-05-01 15:30:00,48.82,48.88,48.76,48.79,149300.0,22.176,22.2033,22.1488,22.1624,149300.0
2007-05-02 09:30:00,48.67,48.82,48.6,48.6,82500.0,22.1079,22.176,22.0761,22.0761,82500.0
2007-05-02 10:00:00,48.61,48.79,48.6,48.79,116500.0,22.0806,22.1624,22.0761,22.1624,116500.0
2007-05-02 10:30:00,48.8,49.06,48.8,49.05,35400.0,22.1669,22.285,22.1669,22.2805,35400.0
2007-05-02 11:00:00,49.05,49.05,48.99,49.03,24900.0,22.2805,22.2805,22.2532,22.2714,24900.0
2007-05-02 11:30:00,49.03,49.09,49.03,49.06,32600.0,22.2714,22.2987,22.2714,22.285,32600.0
2007-05-02 12:00:00,49.07,49.15,49.06,49.11,33000.0,22.2896,22.3259,22.285,22.3077,33000.0
2007-05-02 12:30:00,49.1,49.12,49.02,49.02,22200.0,22.3032,22.3123,22.2669,22.2669,22200.0
2007-05-02 13:00:00,49.02,49.1,49.02,49.08,32100.0,22.2669,22.3032,22.2669,22.2941,32100.0
2007-05-02 13:30:00,49.07,49.1,49.06,49.08,51700.0,22.2896,22.3032,22.285,22.2941,51700.0
2007-05-02 14:00:00,49.08,49.09,49.06,49.07,52400.0,22.2941,22.2987,22.285,22.2896,52400.0
2007-05-02 14:30:00,49.07,49.07,49.05,49.05,23300.0,22.2896,22.2896,22.2805,22.2805,23300.0
2007-05-02 15:00:00,49.05,49.05,48.94,48.96,86300.0,22.2805,22.2805,22.2305,22.2396,86300.0
2007-05-02 15:30:00,48.96,49.05,48.95,49.01,85300.0,22.2396,22.2805,22.2351,22.2623,85300.0
2007-05-03 09:30:00,49.14,49.15,48.99,49.13,28600.0,22.3214,22.3259,22.2532,22.3168,28600.0
2007-05-03 10:00:00,49.14,49.15,48.76,48.81,45300.0,22.3214,22.3259,22.1488,22.1715,45300.0
2007-05-03 10:30:00,48.8,48.86,48.74,48.83,42600.0,22.1669,22.1942,22.1397,22.1805,42600.0
2007-05-03 11:00:00,48.82,48.88,48.6,48.67,49500.0,22.176,22.2033,22.0761,22.1079,49500.0
2007-05-03 11:30:00,48.68,48.74,48.68,48.74,19500.0,22.1124,22.1397,22.1124,22.1397,19500.0
2007-05-03 12:00:00,48.74,48.77,48.64,48.65,28800.0,22.1397,22.1533,22.0942,22.0988,28800.0
2007-05-03 12:30:00,48.63,48.72,48.62,48.71,48300.0,22.0897,22.1306,22.0852,22.126,48300.0
2007-05-03 13:00:00,48.72,48.73,48.67,48.73,26200.0,22.1306,22.1351,22.1079,22.1351,26200.0
2007-05-03 13:30:00,48.73,48.89,48.72,48.8,30500.0,22.1351,22.2078,22.1306,22.1669,30500.0
2007-05-03 14:00:00,48.79,48.9,48.78,48.9,28200.0,22.1624,22.2123,22.1578,22.2123,28200.0
2007-05-03 14:30:00,48.91,48.96,48.88,48.96,25300.0,22.2169,22.2396,22.2033,22.2396,25300.0
2007-05-03 15:00:00,48.96,49.0,48.93,48.96,21800.0,22.2396,22.2578,22.226,22.2396,21800.0
2007-05-03 15:30:00,48.95,48.97,48.86,48.88,32200.0,22.2351,22.2441,22.1942,22.2033,32200.0
2007-05-04 09:30:00,49.14,49.14,48.9,49.09,35600.0,22.3214,22.3214,22.2123,22.2987,35600.0
2007-05-04 10:00:00,49.1,49.11,48.99,49.03,38700.0,22.3032,22.3077,22.2532,22.2714,38700.0
2007-05-04 10:30:00,49.02,49.14,49.02,49.1,20600.0,22.2669,22.3214,22.2669,22.3032,20600.0
2007-05-04 11:00:00,49.08,49.08,48.91,48.92,23700.0,22.2941,22.2941,22.2169,22.2214,23700.0
2007-05-04 11:30:00,48.91,48.92,48.87,48.87,33400.0,22.2169,22.2214,22.1987,22.1987,33400.0
2007-05-04 12:00:00,48.87,48.88,48.82,48.86,20800.0,22.1987,22.2033,22.176,22.1942,20800.0
2007-05-04 12:30:00,48.85,48.92,48.8,48.92,19700.0,22.1896,22.2214,22.1669,22.2214,19700.0
2007-05-04 13:00:00,48.91,48.97,48.9,48.94,16000.0,22.2169,22.2441,22.2123,22.2305,16000.0
2007-05-04 13:30:00,48.94,48.96,48.86,48.86,21000.0,22.2305,22.2396,22.1942,22.1942,21000.0
2007-05-04 14:00:00,48.85,48.89,48.83,48.84,18200.0,22.1896,22.2078,22.1805,22.1851,18200.0
2007-05-04 14:30:00,48.84,48.88,48.76,48.79,27700.0,22.1851,22.2033,22.1488,22.1624,27700.0
2007-05-04 15:00:00,48.79,48.91,48.78,48.9,24100.0,22.1624,22.2169,22.1578,22.2123,24100.0
2007-05-04 15:30:00,48.9,48.97,48.82,48.97,46900.0,22.2123,22.2441,22.176,22.2441,46900.0
2007-05-07 09:30:00,49.14,49.35,49.0,49.21,34400.0,22.3214,22.4168,22.2578,22.3532,34400.0
2007-05-07 10:00:00,49.21,49.27,49.13,49.16,38400.0,22.3532,22.3804,22.3168,22.3304,38400.0
2007-05-07 10:30:00,49.17,49.26,49.15,49.26,27700.0,22.335,22.3759,22.3259,22.3759,27700.0
2007-05-07 11:00:00,49.24,49.3,49.24,49.3,19600.0,22.3668,22.394,22.3668,22.394,19600.0
2007-05-07 11:30:00,49.3,49.31,49.27,49.29,16400.0,22.394,22.3986,22.3804,22.3895,16400.0
2007-05-07 12:00:00,49.28,49.3,49.28,49.3,12900.0,22.385,22.394,22.385,22.394,12900.0
2007-05-07 12:30:00,49.3,49.3,49.2,49.29,22700.0,22.394,22.394,22.3486,22.3895,22700.0
2007-05-07 13:00:00,49.29,49.3,49.26,49.29,10300.0,22.3895,22.394,22.3759,22.3895,10300.0
2007-05-07 13:30:00,49.3,49.3,49.28,49.29,14200.0,22.394,22.394,22.385,22.3895,14200.0
2007-05-07 14:00:00,49.28,49.31,49.28,49.29,11800.0,22.385,22.3986,22.385,22.3895,11800.0
2007-05-07 14:30:00,49.3,49.34,49.27,49.29,18600.0,22.394,22.4122,22.3804,22.3895,18600.0
2007-05-07 15:00:00,49.29,49.31,49.25,49.26,23100.0,22.3895,22.3986,22.3713,22.3759,23100.0
2007-05-07 15:30:00,49.26,49.3,49.17,49.18,74000.0,22.3759,22.394,22.335,22.3395,74000.0
2007-05-08 09:30:00,49.1,49.11,48.82,49.06,33800.0,22.3032,22.3077,22.176,22.285,33800.0
2007-05-08 10:00:00,49.1,49.1,48.85,48.89,26300.0,22.3032,22.3032,22.1896,22.2078,26300.0
2007-05-08 10:30:00,48.91,49.0,48.88,48.94,18200.0,22.2169,22.2578,22.2033,22.2305,18200.0
2007-05-08 11:00:00,48.93,48.95,48.76,48.9,20700.0,22.226,22.2351,22.1488,22.2123,20700.0
2007-05-08 11:30:00,48.88,48.94,48.87,48.94,8100.0,22.2033,22.2305,22.1987,22.2305,8100.0
2007-05-08 12:00:00,48.92,48.92,48.88,48.91,11400.0,22.2214,22.2214,22.2033,22.2169,11400.0
2007-05-08 12:30:00,48.9,49.13,48.88,49.12,26200.0,22.2123,22.3168,22.2033,22.3123,26200.0
2007-05-08 13:00:00,49.13,49.13,49.06,49.07,17400.0,22.3168,22.3168,22.285,22.2896,17400.0
2007-05-08 13:30:00,49.06,49.13,49.06,49.13,12000.0,22.285,22.3168,22.285,22.3168,12000.0
2007-05-08 14:00:00,49.11,49.16,49.08,49.14,22200.0,22.3077,22.3304,22.2941,22.3214,22200.0
2007-05-08 14:30:00,49.15,49.2,49.12,49.16,32900.0,22.3259,22.3486,22.3123,22.3304,32900.0
2007-05-08 15:00:00,49.16,49.19,49.12,49.13,22800.0,22.3304,22.3441,22.3123,22.3168,22800.0
2007-05-08 15:30:00,49.13,49.2,49.11,49.15,51300.0,22.3168,22.3486,22.3077,22.3259,51300.0
2007-05-09 09:30:00,49.2,49.24,48.84,48.89,44600.0,22.3486,22.3668,22.1851,22.2078,44600.0
2007-05-09 10:00:00,48.88,48.91,48.79,48.8,21700.0,22.2033,22.2169,22.1624,22.1669,21700.0
2007-05-09 10:30:00,48.81,48.83,48.74,48.76,20500.0,22.1715,22.1805,22.1397,22.1488,20500.0
2007-05-09 11:00:00,48.76,48.82,48.75,48.78,24800.0,22.1488,22.176,22.1442,22.1578,24800.0
2007-05-09 11:30:00,48.78,48.83,48.75,48.76,21900.0,22.1578,22.1805,22.1442,22.1488,21900.0
2007-05-09 12:00:00,48.76,48.87,48.76,48.87,14700.0,22.1488,22.1987,22.1488,22.1987,14700.0
2007-05-09 12:30:00,48.87,48.93,48.86,48.88,13900.0,22.1987,22.226,22.1942,22.2033,13900.0
2007-05-09 13:00:00,48.9,48.91,48.86,48.9,15200.0,22.2123,22.2169,22.1942,22.2123,15200.0
2007-05-09 13:30:00,48.89,48.9,48.87,48.87,8800.0,22.2078,22.2123,22.1987,22.1987,8800.0
2007-05-09 14:00:00,48.89,48.95,48.7,48.78,58300.0,22.2078,22.2351,22.1215,22.1578,58300.0
2007-05-09 14:30:00,48.78,49.0,48.73,48.92,33800.0,22.1578,22.2578,22.1351,22.2214,33800.0
2007-05-09 15:00:00,48.91,48.97,48.87,48.96,30000.0,22.2169,22.2441,22.1987,22.2396,30000.0
2007-05-09 15:30:00,48.95,48.97,48.85,48.94,35900.0,22.2351,22.2441,22.1896,22.2305,35900.0
2007-05-10 09:30:00,48.94,48.96,48.71,48.85,27300.0,22.2305,22.2396,22.126,22.1896,27300.0
2007-05-10 10:00:00,48.83,48.87,48.75,48.83,12300.0,22.1805,22.1987,22.1442,22.1805,12300.0
2007-05-10 10:30:00,48.83,48.89,48.76,48.89,18900.0,22.1805,22.2078,22.1488,22.2078,18900.0
2007-05-10 11:00:00,48.89,48.92,48.8,48.8,16500.0,22.2078,22.2214,22.1669,22.1669,16500.0
2007-05-10 11:30:00,48.79,48.79,48.6,48.6,21800.0,22.1624,22.1624,22.0761,22.0761,21800.0
2007-05-10 12:00:00,48.59,48.75,48.58,48.74,29700.0,22.0715,22.1442,22.067,22.1397,29700.0
2007-05-10 12:30:00,48.73,48.74,48.66,48.74,23200.0,22.1351,22.1397,22.1033,22.1397,23200.0
2007-05-10 13:00:00,48.74,48.74,48.68,48.68,19800.0,22.1397,22.1397,22.1124,22.1124,19800.0
2007-05-10 13:30:00,48.68,48.68,48.51,48.53,54600.0,22.1124,22.1124,22.0352,22.0443,54600.0
2007-05-10 14:00:00,48.53,48.63,48.52,48.52,46000.0,22.0443,22.0897,22.0397,22.0397,46000.0
2007-05-10 14:30:00,48.51,48.57,48.51,48.52,19300.0,22.0352,22.0624,22.0352,22.0397,19300.0
2007-05-10 15:00:00,48.52,48.56,48.51,48.53,26700.0,22.0397,22.0579,22.0352,22.0443,26700.0
2007-05-10 15:30:00,48.53,48.57,48.34,48.36,120000.0,22.0443,22.0624,21.958,21.9671,120000.0
2007-05-11 09:30:00,48.55,48.6,48.36,48.4,32300.0,22.0534,22.0761,21.9671,21.9852,32300.0
2007-05-11 10:00:00,48.4,48.41,48.24,48.25,48000.0,21.9852,21.9898,21.9125,21.9171,48000.0
2007-05-11 10:30:00,48.24,48.35,48.22,48.34,48900.0,21.9125,21.9625,21.9035,21.958,48900.0
2007-05-11 11:00:00,48.34,48.51,48.34,48.5,18800.0,21.958,22.0352,21.958,22.0306,18800.0
2007-05-11 11:30:00,48.51,48.56,48.49,48.56,19500.0,22.0352,22.0579,22.0261,22.0579,19500.0
2007-05-11 12:00:00,48.56,48.61,48.54,48.61,17600.0,22.0579,22.0806,22.0488,22.0806,17600.0
2007-05-11 12:30:00,48.61,48.63,48.59,48.63,17700.0,22.0806,22.0897,22.0715,22.0897,17700.0
2007-05-11 13:00:00,48.63,48.65,48.55,48.65,21900.0,22.0897,22.0988,22.0534,22.0988,21900.0
2007-05-11 13:30:00,48.65,48.66,48.51,48.53,19000.0,22.0988,22.1033,22.0352,22.0443,19000.0
2007-05-11 14:00:00,48.52,48.59,48.51,48.57,14900.0,22.0397,22.0715,22.0352,22.0624,14900.0
2007-05-11 14:30:00,48.59,48.68,48.57,48.63,17600.0,22.0715,22.1124,22.0624,22.0897,17600.0
2007-05-11 15:00:00,48.62,48.68,48.61,48.67,20800.0,22.0852,22.1124,22.0806,22.1079,20800.0
2007-05-11 15:30:00,48.67,48.76,48.64,48.76,43000.0,22.1079,22.1488,22.0942,22.1488,43000.0
2007-05-14 09:30:00,48.8,48.97,48.8,48.89,28100.0,22.1669,22.2441,22.1669,22.2078,28100.0
2007-05-14 10:00:00,48.88,48.94,48.83,48.94,19500.0,22.2033,22.2305,22.1805,22.2305,19500.0
2007-05-14 10:30:00,48.93,49.06,48.92,49.04,20000.0,22.226,22.285,22.2214,22.2759,20000.0
2007-05-14 11:00:00,49.03,49.07,48.97,49.07,22300.0,22.2714,22.2896,22.2441,22.2896,22300.0
2007-05-14 11:30:00,49.05,49.1,49.04,49.09,16800.0,22.2805,22.3032,22.2759,22.2987,16800.0
2007-05-14 12:00:00,49.1,49.12,49.07,49.12,16300.0,22.3032,22.3123,22.2896,22.3123,16300.0
2007-05-14 12:30:00,49.12,49.14,49.1,49.14,12300.0,22.3123,22.3214,22.3032,22.3214,12300.0
2007-05-14 13:00:00,49.14,49.14,49.02,49.07,26300.0,22.3214,22.3214,22.2669,22.2896,26300.0
2007-05-14 13:30:00,49.07,49.08,48.93,48.95,32000.0,22.2896,22.2941,22.226,22.2351,32000.0
2007-05-14 14:00:00,48.94,48.94,48.82,48.84,68400.0,22.2305,22.2305,22.176,22.1851,68400.0
2007-05-14 14:30:00,48.84,48.85,48.8,48.8,67600.0,22.1851,22.1896,22.1669,22.1669,67600.0
2007-05-14 15:00:00,48.81,48.99,48.8,48.94,55500.0,22.1715,22.2532,22.1669,22.2305,55500.0
2007-05-14 15:30:00,48.95,48.97,48.86,48.93,50900.0,22.2351,22.2441,22.1942,22.226,50900.0
2007-05-15 09:30:00,48.86,49.15,48.86,49.07,34800.0,22.1942,22.3259,22.1942,22.2896,34800.0
2007-05-15 10:00:00,49.06,49.36,49.06,49.35,36700.0,22.285,22.4213,22.285,22.4168,36700.0
2007-05-15 10:30:00,49.35,49.36,49.27,49.27,21800.0,22.4168,22.4213,22.3804,22.3804,21800.0
2007-05-15 11:00:00,49.26,49.34,49.2,49.33,15800.0,22.3759,22.4122,22.3486,22.4077,15800.0
2007-05-15 11:30:00,49.33,49.45,49.33,49.38,25600.0,22.4077,22.4622,22.4077,22.4304,25600.0
2007-05-15 12:00:00,49.39,49.39,49.26,49.3,18900.0,22.4349,22.4349,22.3759,22.394,18900.0
2007-05-15 12:30:00,49.29,49.31,49.13,49.13,21400.0,22.3895,22.3986,22.3168,22.3168,21400.0
2007-05-15 13:00:00,49.12,49.28,49.12,49.27,15900.0,22.3123,22.385,22.3123,22.3804,15900.0
2007-05-15 13:30:00,49.27,49.32,49.16,49.16,19900.0,22.3804,22.4031,22.3304,22.3304,19900.0
2007-05-15 14:00:00,49.17,49.17,49.03,49.04,29900.0,22.335,22.335,22.2714,22.2759,29900.0
2007-05-15 14:30:00,49.04,49.05,48.83,48.85,55400.0,22.2759,22.2805,22.1805,22.1896,55400.0
2007-05-15 15:00:00,48.85,48.87,48.72,48.73,58500.0,22.1896,22.1987,22.1306,22.1351,58500.0
2007-05-15 15:30:00,48.73,48.81,48.67,48.74,88600.0,22.1351,22.1715,22.1079,22.1397,88600.0
2007-05-16 09:30:00,48.78,49.16,48.72,48.81,31500.0,22.1578,22.3304,22.1306,22.1715,31500.0
2007-05-16 10:00:00,48.8,48.89,48.79,48.81,21000.0,22.1669,22.2078,22.1624,22.1715,21000.0
2007-05-16 10:30:00,48.8,48.93,48.72,48.93,33900.0,22.1669,22.226,22.1306,22.226,33900.0
2007-05-16 11:00:00,48.92,48.94,48.78,48.82,22600.0,22.2214,22.2305,22.1578,22.176,22600.0
2007-05-16 11:30:00,48.81,48.9,48.79,48.89,18600.0,22.1715,22.2123,22.1624,22.2078,18600.0
2007-05-16 12:00:00,48.89,48.89,48.66,48.7,25900.0,22.2078,22.2078,22.1033,22.1215,25900.0
2007-05-16 12:30:00,48.7,48.77,48.65,48.74,31500.0,22.1215,22.1533,22.0988,22.1397,31500.0
2007-05-16 13:00:00,48.74,48.78,48.65,48.67,46600.0,22.1397,22.1578,22.0988,22.1079,46600.0
2007-05-16 13:30:00,48.67,48.73,48.65,48.69,56500.0,22.1079,22.1351,22.0988,22.117,56500.0
2007-05-16 14:00:00,48.69,48.73,48.65,48.7,56400.0,22.117,22.1351,22.0988,22.1215,56400.0
2007-05-16 14:30:00,48.71,48.73,48.68,48.7,32200.0,22.126,22.1351,22.1124,22.1215,32200.0
2007-05-16 15:00:00,48.7,48.73,48.63,48.65,37900.0,22.1215,22.1351,22.0897,22.0988,37900.0
2007-05-16 15:30:00,48.67,48.75,48.67,48.68,107800.0,22.1079,22.1442,22.1079,22.1124,107800.0
2007-05-17 09:30:00,48.73,48.95,48.73,48.79,46000.0,22.1351,22.2351,22.1351,22.1624,46000.0
2007-05-17 10:00:00,48.78,48.83,48.73,48.77,25100.0,22.1578,22.1805,22.1351,22.1533,25100.0
2007-05-17 10:30:00,48.77,48.77,48.59,48.6,19700.0,22.1533,22.1533,22.0715,22.0761,19700.0
2007-05-17 11:00:00,48.6,48.63,48.55,48.57,22100.0,22.0761,22.0897,22.0534,22.0624,22100.0
2007-05-17 11:30:00,48.56,48.59,48.54,48.58,29000.0,22.0579,22.0715,22.0488,22.067,29000.0
2007-05-17 12:00:00,48.57,48.63,48.54,48.6,31700.0,22.0624,22.0897,22.0488,22.0761,31700.0
2007-05-17 12:30:00,48.59,48.6,48.5,48.54,20000.0,22.0715,22.0761,22.0306,22.0488,20000.0
2007-05-17 13:00:00,48.52,48.58,48.48,48.58,24700.0,22.0397,22.067,22.0216,22.067,24700.0
2007-05-17 13:30:00,48.58,48.65,48.58,48.64,23100.0,22.067,22.0988,22.067,22.0942,23100.0
2007-05-17 14:00:00,48.64,48.7,48.64,48.69,25900.0,22.0942,22.1215,22.0942,22.117,25900.0
2007-05-17 14:30:00,48.68,48.76,48.66,48.76,22500.0,22.1124,22.1488,22.1033,22.1488,22500.0
2007-05-17 15:00:00,48.75,48.79,48.71,48.71,25800.0,22.1442,22.1624,22.126,22.126,25800.0
2007-05-17 15:30:00,48.72,48.72,48.57,48.57,99000.0,22.1306,22.1306,22.0624,22.0624,99000.0
2007-05-18 09:30:00,48.64,48.82,48.54,48.82,104100.0,22.0942,22.176,22.0488,22.176,104100.0
2007-05-18 10:00:00,48.82,48.84,48.74,48.79,39400.0,22.176,22.1851,22.1397,22.1624,39400.0
2007-05-18 10:30:00,48.79,48.79,48.54,48.54,24300.0,22.1624,22.1624,22.0488,22.0488,24300.0
2007-05-18 11:00:00,48.54,48.54,48.43,48.43,31100.0,22.0488,22.0488,21.9989,21.9989,31100.0
2007-05-18 11:30:00,48.43,48.46,48.39,48.43,32100.0,21.9989,22.0125,21.9807,21.9989,32100.0
2007-05-18 12:00:00,48.43,48.46,48.4,48.45,24500.0,21.9989,22.0125,21.9852,22.0079,24500.0
2007-05-18 12:30:00,48.44,48.63,48.43,48.6,29100.0,22.0034,22.0897,21.9989,22.0761,29100.0
2007-05-18 13:00:00,48.59,48.6,48.52,48.52,10800.0,22.0715,22.0761,22.0397,22.0397,10800.0
2007-05-18 13:30:00,48.52,48.59,48.5,48.58,19400.0,22.0397,22.0715,22.0306,22.067,19400.0
2007-05-18 14:00:00,48.57,48.65,48.56,48.59,25500.0,22.0624,22.0988,22.0579,22.0715,25500.0
2007-05-18 14:30:00,48.59,48.59,48.49,48.52,29800.0,22.0715,22.0715,22.0261,22.0397,29800.0
2007-05-18 15:00:00,48.51,48.52,48.46,48.48,36200.0,22.0352,22.0397,22.0125,22.0216,36200.0
2007-05-18 15:30:00,48.48,48.48,48.47,48.48,112600.0,22.0216,22.0216,22.017,22.0216,112600.0
2007-05-21 09:30:00,48.58,48.8,48.58,48.73,42800.0,22.067,22.1669,22.067,22.1351,42800.0
2007-05-21 10:00:00,48.72,48.72,48.63,48.63,21900.0,22.1306,22.1306,22.0897,22.0897,21900.0
2007-05-21 10:30:00,48.63,48.67,48.5,48.51,24700.0,22.0897,22.1079,22.0306,22.0352,24700.0
2007-05-21 11:00:00,48.51,48.56,48.44,48.49,53500.0,22.0352,22.0579,22.0034,22.0261,53500.0
2007-05-21 11:30:00,48.49,48.51,48.47,48.49,38700.0,22.0261,22.0352,22.017,22.0261,38700.0
2007-05-21 12:00:00,48.49,48.67,48.48,48.65,62600.0,22.0261,22.1079,22.0216,22.0988,62600.0
2007-05-21 12:30:00,48.64,48.68,48.62,48.67,27700.0,22.0942,22.1124,22.0852,22.1079,27700.0
2007-05-21 13:00:00,48.65,48.79,48.62,48.78,87700.0,22.0988,22.1624,22.0852,22.1578,87700.0
2007-05-21 13:30:00,48.78,48.79,48.61,48.61,44400.0,22.1578,22.1624,22.0806,22.0806,44400.0
2007-05-21 14:00:00,48.62,48.63,48.57,48.59,22500.0,22.0852,22.0897,22.0624,22.0715,22500.0
2007-05-21 14:30:00,48.58,48.64,48.58,48.59,20800.0,22.067,22.0942,22.067,22.0715,20800.0
2007-05-21 15:00:00,48.6,48.66,48.54,48.55,34500.0,22.0761,22.1033,22.0488,22.0534,34500.0
2007-05-21 15:30:00,48.57,48.67,48.56,48.62,38000.0,22.0624,22.1079,22.0579,22.0852,38000.0
2007-05-22 09:30:00,48.65,48.69,48.39,48.52,35600.0,22.0988,22.117,21.9807,22.0397,35600.0
2007-05-22 10:00:00,48.54,48.65,48.49,48.65,21900.0,22.0488,22.0988,22.0261,22.0988,21900.0
2007-05-22 10:30:00,48.65,48.68,48.55,48.6,15700.0,22.0988,22.1124,22.0534,22.0761,15700.0
2007-05-22 11:00:00,48.61,48.61,48.52,48.59,20900.0,22.0806,22.0806,22.0397,22.0715,20900.0
2007-05-22 11:30:00,48.59,48.59,48.51,48.58,30400.0,22.0715,22.0715,22.0352,22.067,30400.0
2007-05-22 12:00:00,48.56,48.7,48.51,48.68,80800.0,22.0579,22.1215,22.0352,22.1124,80800.0
2007-05-22 12:30:00,48.69,48.74,48.68,48.73,22900.0,22.117,22.1397,22.1124,22.1351,22900.0
2007-05-22 13:00:00,48.73,48.76,48.7,48.73,19200.0,22.1351,22.1488,22.1215,22.1351,19200.0
2007-05-22 13:30:00,48.73,48.76,48.71,48.71,16400.0,22.1351,22.1488,22.126,22.126,16400.0
2007-05-22 14:00:00,48.71,48.74,48.67,48.68,23500.0,22.126,22.1397,22.1079,22.1124,23500.0
2007-05-22 14:30:00,48.68,48.82,48.66,48.79,91900.0,22.1124,22.176,22.1033,22.1624,91900.0
2007-05-22 15:00:00,48.78,48.83,48.64,48.65,38300.0,22.1578,22.1805,22.0942,22.0988,38300.0
2007-05-22 15:30:00,48.65,48.66,48.47,48.51,32900.0,22.0988,22.1033,22.017,22.0352,32900.0
2007-05-23 09:30:00,48.34,48.34,47.78,47.81,101600.0,21.958,21.958,21.7036,21.7172,101600.0
2007-05-23 10:00:00,47.81,47.86,47.61,47.63,102900.0,21.7172,21.7399,21.6264,21.6355,102900.0
2007-05-23 10:30:00,47.65,47.74,47.58,47.6,52500.0,21.6445,21.6854,21.6127,21.6218,52500.0
2007-05-23 11:00:00,47.59,47.59,47.41,47.46,70300.0,21.6173,21.6173,21.5355,21.5582,70300.0
2007-05-23 11:30:00,47.46,47.46,47.28,47.28,39900.0,21.5582,21.5582,21.4765,21.4765,39900.0
2007-05-23 12:00:00,47.29,47.29,47.13,47.15,42800.0,21.481,21.481,21.4083,21.4174,42800.0
2007-05-23 12:30:00,47.16,47.21,47.06,47.07,45100.0,21.422,21.4447,21.3765,21.3811,45100.0
2007-05-23 13:00:00,47.07,47.16,47.06,47.12,48000.0,21.3811,21.422,21.3765,21.4038,48000.0
2007-05-23 13:30:00,47.11,47.18,47.02,47.04,44800.0,21.3993,21.4311,21.3584,21.3675,44800.0
2007-05-23 14:00:00,47.05,47.06,46.76,46.78,141800.0,21.372,21.3765,21.2403,21.2494,141800.0
2007-05-23 14:30:00,46.78,46.82,46.56,46.78,96700.0,21.2494,21.2675,21.1494,21.2494,96700.0
2007-05-23 15:00:00,46.79,46.86,46.73,46.8,81600.0,21.2539,21.2857,21.2266,21.2584,81600.0
2007-05-23 15:30:00,46.8,46.81,46.52,46.58,121400.0,21.2584,21.263,21.1313,21.1585,121400.0
2007-05-24 09:30:00,46.68,46.77,46.58,46.62,81500.0,21.2039,21.2448,21.1585,21.1767,81500.0
2007-05-24 10:00:00,46.63,46.76,46.3,46.39,85200.0,21.1812,21.2403,21.0313,21.0722,85200.0
2007-05-24 10:30:00,46.39,46.45,46.06,46.07,84900.0,21.0722,21.0995,20.9223,20.9268,84900.0
2007-05-24 11:00:00,46.05,46.13,45.93,45.95,77500.0,20.9178,20.9541,20.8633,20.8723,77500.0
2007-05-24 11:30:00,45.96,46.05,45.75,45.85,103900.0,20.8769,20.9178,20.7815,20.8269,103900.0
2007-05-24 12:00:00,45.87,46.07,45.87,46.01,81000.0,20.836,20.9268,20.836,20.8996,81000.0
2007-05-24 12:30:00,46.02,46.06,45.84,46.06,58500.0,20.9041,20.9223,20.8224,20.9223,58500.0
2007-05-24 13:00:00,46.06,46.14,46.0,46.06,48800.0,20.9223,20.9586,20.895,20.9223,48800.0
2007-05-24 13:30:00,46.06,46.14,46.0,46.14,39300.0,20.9223,20.9586,20.895,20.9586,39300.0
2007-05-24 14:00:00,46.14,46.14,45.91,45.91,48400.0,20.9586,20.9586,20.8542,20.8542,48400.0
2007-05-24 14:30:00,45.92,45.92,45.73,45.85,72100.0,20.8587,20.8587,20.7724,20.8269,72100.0
2007-05-24 15:00:00,45.85,45.9,45.74,45.74,99700.0,20.8269,20.8496,20.7769,20.7769,99700.0
2007-05-24 15:30:00,45.75,45.82,45.59,45.6,188400.0,20.7815,20.8133,20.7088,20.7134,188400.0
2007-05-25 09:30:00,46.0,46.52,45.9,46.22,176600.0,20.895,21.1313,20.8496,20.995,176600.0
2007-05-25 10:00:00,46.21,46.24,45.53,45.54,90500.0,20.9904,21.0041,20.6816,20.6861,90500.0
2007-05-25 10:30:00,45.52,45.72,45.5,45.53,124700.0,20.677,20.7679,20.6679,20.6816,124700.0
2007-05-25 11:00:00,45.53,45.61,45.37,45.45,77900.0,20.6816,20.7179,20.6089,20.6452,77900.0
2007-05-25 11:30:00,45.46,45.56,45.37,45.38,33500.0,20.6498,20.6952,20.6089,20.6134,33500.0
2007-05-25 12:00:00,45.37,45.37,45.05,45.09,78200.0,20.6089,20.6089,20.4635,20.4817,78200.0
2007-05-25 12:30:00,45.1,45.25,45.07,45.24,57700.0,20.4862,20.5544,20.4726,20.5498,57700.0
2007-05-25 13:00:00,45.24,45.49,45.24,45.31,50400.0,20.5498,20.6634,20.5498,20.5816,50400.0
2007-05-25 13:30:00,45.3,45.3,45.11,45.11,46500.0,20.5771,20.5771,20.4908,20.4908,46500.0
2007-05-25 14:00:00,45.11,45.24,45.09,45.09,54300.0,20.4908,20.5498,20.4817,20.4817,54300.0
2007-05-25 14:30:00,45.09,45.34,45.09,45.31,74100.0,20.4817,20.5953,20.4817,20.5816,74100.0
2007-05-25 15:00:00,45.3,45.35,45.28,45.28,46200.0,20.5771,20.5998,20.568,20.568,46200.0
2007-05-25 15:30:00,45.28,45.44,45.24,45.39,103300.0,20.568,20.6407,20.5498,20.618,103300.0
2007-05-29 09:30:00,45.49,45.95,45.49,45.71,101500.0,20.6634,20.8723,20.6634,20.7633,101500.0
2007-05-29 10:00:00,45.71,45.84,45.65,45.71,51400.0,20.7633,20.8224,20.7361,20.7633,51400.0
2007-05-29 10:30:00,45.71,45.9,45.7,45.87,35500.0,20.7633,20.8496,20.7588,20.836,35500.0
2007-05-29 11:00:00,45.88,46.09,45.86,46.07,41900.0,20.8405,20.9359,20.8315,20.9268,41900.0
2007-05-29 11:30:00,46.09,46.19,45.92,45.92,48000.0,20.9359,20.9814,20.8587,20.8587,48000.0
2007-05-29 12:00:00,45.91,45.96,45.79,45.79,30400.0,20.8542,20.8769,20.7997,20.7997,30400.0
2007-05-29 12:30:00,45.79,45.84,45.77,45.84,20300.0,20.7997,20.8224,20.7906,20.8224,20300.0
2007-05-29 13:00:00,45.84,45.85,45.64,45.71,43400.0,20.8224,20.8269,20.7315,20.7633,43400.0
2007-05-29 13:30:00,45.72,45.82,45.67,45.81,26400.0,20.7679,20.8133,20.7452,20.8087,26400.0
2007-05-29 14:00:00,45.81,45.81,45.66,45.68,25100.0,20.8087,20.8087,20.7406,20.7497,25100.0
2007-05-29 14:30:00,45.69,45.73,45.64,45.7,29500.0,20.7542,20.7724,20.7315,20.7588,29500.0
2007-05-29 15:00:00,45.7,45.74,45.67,45.68,51400.0,20.7588,20.7769,20.7452,20.7497,51400.0
2007-05-29 15:30:00,45.69,45.77,45.67,45.72,63000.0,20.7542,20.7906,20.7452,20.7679,63000.0
2007-05-30 09:30:00,45.45,45.76,45.26,45.68,49100.0,20.6452,20.786,20.5589,20.7497,49100.0
2007-05-30 10:00:00,45.7,45.76,45.46,45.47,51500.0,20.7588,20.786,20.6498,20.6543,51500.0
2007-05-30 10:30:00,45.45,45.58,45.38,45.51,28400.0,20.6452,20.7043,20.6134,20.6725,28400.0
2007-05-30 11:00:00,45.51,45.62,45.47,45.59,31400.0,20.6725,20.7224,20.6543,20.7088,31400.0
2007-05-30 11:30:00,45.58,45.62,45.52,45.54,16900.0,20.7043,20.7224,20.677,20.6861,16900.0
2007-05-30 12:00:00,45.54,45.76,45.52,45.76,27600.0,20.6861,20.786,20.677,20.786,27600.0
2007-05-30 12:30:00,45.76,45.86,45.75,45.84,32000.0,20.786,20.8315,20.7815,20.8224,32000.0
2007-05-30 13:00:00,45.83,45.92,45.83,45.92,26500.0,20.8178,20.8587,20.8178,20.8587,26500.0
2007-05-30 13:30:00,45.92,45.94,45.83,45.91,26800.0,20.8587,20.8678,20.8178,20.8542,26800.0
2007-05-30 14:00:00,45.88,46.1,45.8,46.1,48900.0,20.8405,20.9405,20.8042,20.9405,48900.0
2007-05-30 14:30:00,46.1,46.22,46.05,46.19,39100.0,20.9405,20.995,20.9178,20.9814,39100.0
2007-05-30 15:00:00,46.18,46.19,46.0,46.01,42900.0,20.9768,20.9814,20.895,20.8996,42900.0
2007-05-30 15:30:00,46.0,46.19,46.0,46.11,59800.0,20.895,20.9814,20.895,20.945,59800.0
2007-05-31 09:30:00,46.14,46.27,45.89,46.08,42100.0,20.9586,21.0177,20.8451,20.9314,42100.0
2007-05-31 10:00:00,46.08,46.16,45.92,46.07,29000.0,20.9314,20.9677,20.8587,20.9268,29000.0
2007-05-31 10:30:00,46.05,46.28,46.05,46.22,36500.0,20.9178,21.0222,20.9178,20.995,36500.0
2007-05-31 11:00:00,46.24,46.24,46.09,46.19,34400.0,21.0041,21.0041,20.9359,20.9814,34400.0
2007-05-31 11:30:00,46.18,46.23,46.17,46.21,26400.0,20.9768,20.9995,20.9723,20.9904,26400.0
2007-05-31 12:00:00,46.21,46.32,46.21,46.32,35000.0,20.9904,21.0404,20.9904,21.0404,35000.0
2007-05-31 12:30:00,46.32,46.35,46.28,46.29,55900.0,21.0404,21.054,21.0222,21.0268,55900.0
2007-05-31 13:00:00,46.29,46.31,46.19,46.31,116900.0,21.0268,21.0359,20.9814,21.0359,116900.0
2007-05-31 13:30:00,46.31,46.37,46.29,46.36,81100.0,21.0359,21.0631,21.0268,21.0586,81100.0
2007-05-31 14:00:00,46.36,46.46,46.35,46.44,77200.0,21.0586,21.104,21.054,21.0949,77200.0
2007-05-31 14:30:00,46.45,46.51,46.42,46.44,69800.0,21.0995,21.1267,21.0858,21.0949,69800.0
2007-05-31 15:00:00,46.43,46.44,46.38,46.4,138200.0,21.0904,21.0949,21.0677,21.0767,138200.0
2007-05-31 15:30:00,46.4,46.42,46.34,46.36,176600.0,21.0767,21.0858,21.0495,21.0586,176600.0
2007-06-01 09:30:00,46.59,46.64,46.43,46.48,40700.0,21.1631,21.1858,21.0904,21.1131,40700.0
2007-06-01 10:00:00,46.46,46.66,46.41,46.43,65200.0,21.104,21.1948,21.0813,21.0904,65200.0
2007-06-01 10:30:00,46.43,46.5,46.15,46.15,47000.0,21.0904,21.1222,20.9632,20.9632,47000.0
2007-06-01 11:00:00,46.16,46.28,46.16,46.26,69100.0,20.9677,21.0222,20.9677,21.0132,69100.0
2007-06-01 11:30:00,46.26,46.29,46.25,46.25,35700.0,21.0132,21.0268,21.0086,21.0086,35700.0
2007-06-01 12:00:00,46.25,46.28,46.21,46.23,40200.0,21.0086,21.0222,20.9904,20.9995,40200.0
2007-06-01 12:30:00,46.23,46.3,46.15,46.3,45400.0,20.9995,21.0313,20.9632,21.0313,45400.0
2007-06-01 13:00:00,46.3,46.34,46.22,46.3,55700.0,21.0313,21.0495,20.995,21.0313,55700.0
2007-06-01 13:30:00,46.31,46.37,46.29,46.36,31300.0,21.0359,21.0631,21.0268,21.0586,31300.0
2007-06-01 14:00:00,46.36,46.39,46.31,46.34,46600.0,21.0586,21.0722,21.0359,21.0495,46600.0
2007-06-01 14:30:00,46.33,46.35,46.25,46.28,104400.0,21.0449,21.054,21.0086,21.0222,104400.0
2007-06-01 15:00:00,46.29,46.29,46.19,46.2,85200.0,21.0268,21.0268,20.9814,20.9859,85200.0
2007-06-01 15:30:00,46.2,46.25,46.18,46.24,118500.0,20.9859,21.0086,20.9768,21.0041,118500.0
2007-06-04 09:30:00,46.11,46.15,45.88,45.92,78700.0,20.945,20.9632,20.8405,20.8587,78700.0
2007-06-04 10:00:00,45.92,45.94,45.6,45.7,77100.0,20.8587,20.8678,20.7134,20.7588,77100.0
2007-06-04 10:30:00,45.71,45.79,45.64,45.65,53800.0,20.7633,20.7997,20.7315,20.7361,53800.0
2007-06-04 11:00:00,45.65,45.73,45.63,45.64,68400.0,20.7361,20.7724,20.727,20.7315,68400.0
2007-06-04 11:30:00,45.64,45.72,45.6,45.71,65800.0,20.7315,20.7679,20.7134,20.7633,65800.0
2007-06-04 12:00:00,45.72,45.79,45.57,45.72,35100.0,20.7679,20.7997,20.6997,20.7679,35100.0
2007-06-04 12:30:00,45.7,45.87,45.7,45.87,32400.0,20.7588,20.836,20.7588,20.836,32400.0
2007-06-04 13:00:00,45.87,45.97,45.87,45.92,79700.0,20.836,20.8814,20.836,20.8587,79700.0
2007-06-04 13:30:00,45.93,45.93,45.88,45.88,29200.0,20.8633,20.8633,20.8405,20.8405,29200.0
2007-06-04 14:00:00,45.88,45.91,45.83,45.88,49500.0,20.8405,20.8542,20.8178,20.8405,49500.0
2007-06-04 14:30:00,45.86,45.9,45.81,45.85,52200.0,20.8315,20.8496,20.8087,20.8269,52200.0
2007-06-04 15:00:00,45.85,45.89,45.81,45.87,144900.0,20.8269,20.8451,20.8087,20.836,144900.0
2007-06-04 15:30:00,45.87,45.91,45.82,45.83,147600.0,20.836,20.8542,20.8133,20.8178,147600.0
2007-06-05 09:30:00,45.64,45.79,45.41,45.52,71000.0,20.7315,20.7997,20.627,20.677,71000.0
2007-06-05 10:00:00,45.53,45.59,45.32,45.58,65700.0,20.6816,20.7088,20.5862,20.7043,65700.0
2007-06-05 10:30:00,45.58,45.74,45.52,45.61,41900.0,20.7043,20.7769,20.677,20.7179,41900.0
2007-06-05 11:00:00,45.62,45.74,45.55,45.57,39000.0,20.7224,20.7769,20.6906,20.6997,39000.0
2007-06-05 11:30:00,45.57,45.57,45.34,45.4,78200.0,20.6997,20.6997,20.5953,20.6225,78200.0
2007-06-05 12:00:00,45.4,45.4,45.15,45.18,62900.0,20.6225,20.6225,20.5089,20.5226,62900.0
2007-06-05 12:30:00,45.19,45.42,45.19,45.4,32600.0,20.5271,20.6316,20.5271,20.6225,32600.0
2007-06-05 13:00:00,45.39,45.39,45.15,45.18,39600.0,20.618,20.618,20.5089,20.5226,39600.0
2007-06-05 13:30:00,45.19,45.38,45.18,45.31,32500.0,20.5271,20.6134,20.5226,20.5816,32500.0
2007-06-05 14:00:00,45.32,45.47,45.31,45.45,51400.0,20.5862,20.6543,20.5816,20.6452,51400.0
2007-06-05 14:30:00,45.45,45.46,45.33,45.36,73700.0,20.6452,20.6498,20.5907,20.6043,73700.0
2007-06-05 15:00:00,45.35,45.49,45.34,45.43,78000.0,20.5998,20.6634,20.5953,20.6361,78000.0
2007-06-05 15:30:00,45.45,45.5,45.4,45.46,109300.0,20.6452,20.6679,20.6225,20.6498,109300.0
2007-06-06 09:30:00,45.21,45.32,44.87,45.23,120400.0,20.5362,20.5862,20.3818,20.5453,120400.0
2007-06-06 10:00:00,45.23,45.24,44.98,45.09,110000.0,20.5453,20.5498,20.4317,20.4817,110000.0
2007-06-06 10:30:00,45.11,45.18,44.94,45.05,59500.0,20.4908,20.5226,20.4136,20.4635,59500.0
2007-06-06 11:00:00,45.04,45.15,45.03,45.05,45000.0,20.459,20.5089,20.4544,20.4635,45000.0
2007-06-06 11:30:00,45.02,45.06,44.98,45.01,60400.0,20.4499,20.4681,20.4317,20.4454,60400.0
2007-06-06 12:00:00,45.02,45.15,45.01,45.11,46800.0,20.4499,20.5089,20.4454,20.4908,46800.0
2007-06-06 12:30:00,45.12,45.13,45.04,45.04,32800.0,20.4953,20.4999,20.459,20.459,32800.0
2007-06-06 13:00:00,45.05,45.15,45.01,45.08,80600.0,20.4635,20.5089,20.4454,20.4771,80600.0
2007-06-06 13:30:00,45.08,45.11,44.95,44.97,47000.0,20.4771,20.4908,20.4181,20.4272,47000.0
2007-06-06 14:00:00,44.97,44.97,44.81,44.9,77600.0,20.4272,20.4272,20.3545,20.3954,77600.0
2007-06-06 14:30:00,44.9,45.03,44.87,44.98,31700.0,20.3954,20.4544,20.3818,20.4317,31700.0
2007-06-06 15:00:00,44.99,45.12,44.95,45.1,73400.0,20.4363,20.4953,20.4181,20.4862,73400.0
2007-06-06 15:30:00,45.1,45.12,44.91,44.93,102400.0,20.4862,20.4953,20.3999,20.409,102400.0
2007-06-07 09:30:00,44.7,44.89,44.32,44.54,71000.0,20.3045,20.3908,20.1319,20.2319,71000.0
2007-06-07 10:00:00,44.54,44.64,44.3,44.45,61300.0,20.2319,20.2773,20.1228,20.191,61300.0
2007-06-07 10:30:00,44.45,44.52,44.07,44.19,66100.0,20.191,20.2228,20.0184,20.0729,66100.0
2007-06-07 11:00:00,44.17,44.21,43.81,43.88,63400.0,20.0638,20.082,19.9003,19.9321,63400.0
2007-06-07 11:30:00,43.86,44.05,43.82,43.83,62300.0,19.923,20.0093,19.9048,19.9093,62300.0
2007-06-07 12:00:00,43.83,43.83,43.65,43.73,52300.0,19.9093,19.9093,19.8276,19.8639,52300.0
2007-06-07 12:30:00,43.72,43.87,43.57,43.83,57900.0,19.8594,19.9275,19.7912,19.9093,57900.0
2007-06-07 13:00:00,43.82,43.83,43.45,43.58,48000.0,19.9048,19.9093,19.7367,19.7958,48000.0
2007-06-07 13:30:00,43.57,43.67,43.4,43.66,51100.0,19.7912,19.8367,19.714,19.8321,51100.0
2007-06-07 14:00:00,43.64,43.67,43.31,43.42,205100.0,19.823,19.8367,19.6731,19.7231,205100.0
2007-06-07 14:30:00,43.45,43.5,43.26,43.34,145000.0,19.7367,19.7594,19.6504,19.6868,145000.0
2007-06-07 15:00:00,43.33,43.57,43.25,43.5,117400.0,19.6822,19.7912,19.6459,19.7594,117400.0
2007-06-07 15:30:00,43.5,43.61,43.12,43.16,138200.0,19.7594,19.8094,19.5868,19.605,138200.0
2007-06-08 09:30:00,43.17,43.64,42.87,43.28,102100.0,19.6095,19.823,19.4733,19.6595,102100.0
2007-06-08 10:00:00,43.25,43.35,43.12,43.18,112400.0,19.6459,19.6913,19.5868,19.6141,112400.0
2007-06-08 10:30:00,43.19,43.35,43.12,43.25,111200.0,19.6186,19.6913,19.5868,19.6459,111200.0
2007-06-08 11:00:00,43.24,43.36,43.14,43.28,73900.0,19.6413,19.6959,19.5959,19.6595,73900.0
2007-06-08 11:30:00,43.29,43.32,43.14,43.19,52200.0,19.6641,19.6777,19.5959,19.6186,52200.0
2007-06-08 12:00:00,43.19,43.19,43.03,43.03,57300.0,19.6186,19.6186,19.546,19.546,57300.0
2007-06-08 12:30:00,43.02,43.05,42.91,42.98,42700.0,19.5414,19.555,19.4914,19.5232,42700.0
2007-06-08 13:00:00,42.97,43.05,42.92,43.04,39100.0,19.5187,19.555,19.496,19.5505,39100.0
2007-06-08 13:30:00,43.03,43.13,42.97,43.06,46700.0,19.546,19.5914,19.5187,19.5596,46700.0
2007-06-08 14:00:00,43.04,43.11,42.98,42.98,99300.0,19.5505,19.5823,19.5232,19.5232,99300.0
2007-06-08 14:30:00,42.98,43.01,42.91,42.93,104600.0,19.5232,19.5369,19.4914,19.5005,104600.0
2007-06-08 15:00:00,42.94,43.03,42.87,42.93,97100.0,19.5051,19.546,19.4733,19.5005,97100.0
2007-06-08 15:30:00,42.94,43.22,42.93,43.16,161700.0,19.5051,19.6323,19.5005,19.605,161700.0
2007-06-11 09:30:00,43.3,43.72,43.11,43.7,66300.0,19.6686,19.8594,19.5823,19.8503,66300.0
2007-06-11 10:00:00,43.68,43.8,43.61,43.7,50000.0,19.8412,19.8957,19.8094,19.8503,50000.0
2007-06-11 10:30:00,43.67,43.76,43.61,43.7,51800.0,19.8367,19.8776,19.8094,19.8503,51800.0
2007-06-11 11:00:00,43.71,43.78,43.64,43.7,29000.0,19.8548,19.8866,19.823,19.8503,29000.0
2007-06-11 11:30:00,43.7,43.78,43.69,43.74,53000.0,19.8503,19.8866,19.8458,19.8685,53000.0
2007-06-11 12:00:00,43.75,43.86,43.74,43.8,67200.0,19.873,19.923,19.8685,19.8957,67200.0
2007-06-11 12:30:00,43.79,43.96,43.76,43.91,79500.0,19.8912,19.9684,19.8776,19.9457,79500.0
2007-06-11 13:00:00,43.89,43.99,43.88,43.94,33300.0,19.9366,19.982,19.9321,19.9593,33300.0
2007-06-11 13:30:00,43.95,43.95,43.84,43.86,38900.0,19.9639,19.9639,19.9139,19.923,38900.0
2007-06-11 14:00:00,43.85,43.92,43.81,43.82,38600.0,19.9184,19.9502,19.9003,19.9048,38600.0
2007-06-11 14:30:00,43.81,43.82,43.68,43.68,49900.0,19.9003,19.9048,19.8412,19.8412,49900.0
2007-06-11 15:00:00,43.68,43.7,43.61,43.64,88000.0,19.8412,19.8503,19.8094,19.823,88000.0
2007-06-11 15:30:00,43.63,43.64,43.48,43.56,254800.0,19.8185,19.823,19.7504,19.7867,254800.0
2007-06-12 09:30:00,43.58,43.58,43.03,43.31,73300.0,19.7958,19.7958,19.546,19.6731,73300.0
2007-06-12 10:00:00,43.3,43.35,42.91,43.09,58500.0,19.6686,19.6913,19.4914,19.5732,58500.0
2007-06-12 10:30:00,43.09,43.24,43.09,43.16,48200.0,19.5732,19.6413,19.5732,19.605,48200.0
2007-06-12 11:00:00,43.16,43.32,43.06,43.31,40800.0,19.605,19.6777,19.5596,19.6731,40800.0
2007-06-12 11:30:00,43.32,43.47,43.31,43.41,47000.0,19.6777,19.7458,19.6731,19.7186,47000.0
2007-06-12 12:00:00,43.41,43.41,43.35,43.36,30100.0,19.7186,19.7186,19.6913,19.6959,30100.0
2007-06-12 12:30:00,43.36,43.36,43.26,43.3,24900.0,19.6959,19.6959,19.6504,19.6686,24900.0
2007-06-12 13:00:00,43.29,43.35,43.19,43.27,44500.0,19.6641,19.6913,19.6186,19.655,44500.0
2007-06-12 13:30:00,43.28,43.46,43.28,43.39,54400.0,19.6595,19.7413,19.6595,19.7095,54400.0
2007-06-12 14:00:00,43.42,43.5,43.25,43.3,60800.0,19.7231,19.7594,19.6459,19.6686,60800.0
2007-06-12 14:30:00,43.3,43.32,42.98,43.09,57400.0,19.6686,19.6777,19.5232,19.5732,57400.0
2007-06-12 15:00:00,43.09,43.14,42.88,42.97,109700.0,19.5732,19.5959,19.4778,19.5187,109700.0
2007-06-12 15:30:00,42.96,43.05,42.93,42.96,143000.0,19.5142,19.555,19.5005,19.5142,143000.0
2007-06-13 09:30:00,43.3,43.57,43.25,43.27,60300.0,19.6686,19.7912,19.6459,19.655,60300.0
2007-06-13 10:00:00,43.28,43.41,43.08,43.33,50100.0,19.6595,19.7186,19.5687,19.6822,50100.0
2007-06-13 10:30:00,43.33,43.35,43.25,43.29,93300.0,19.6822,19.6913,19.6459,19.6641,93300.0
2007-06-13 11:00:00,43.3,43.58,43.3,43.41,126000.0,19.6686,19.7958,19.6686,19.7186,126000.0
2007-06-13 11:30:00,43.41,43.5,43.36,43.45,68600.0,19.7186,19.7594,19.6959,19.7367,68600.0
2007-06-13 12:00:00,43.47,43.5,43.38,43.39,42900.0,19.7458,19.7594,19.7049,19.7095,42900.0
2007-06-13 12:30:00,43.4,43.5,43.27,43.27,92900.0,19.714,19.7594,19.655,19.655,92900.0
2007-06-13 13:00:00,43.27,43.41,43.26,43.37,73600.0,19.655,19.7186,19.6504,19.7004,73600.0
2007-06-13 13:30:00,43.36,43.41,43.3,43.39,41400.0,19.6959,19.7186,19.6686,19.7095,41400.0
2007-06-13 14:00:00,43.39,43.6,43.39,43.5,96800.0,19.7095,19.8049,19.7095,19.7594,96800.0
2007-06-13 14:30:00,43.5,43.65,43.47,43.64,49600.0,19.7594,19.8276,19.7458,19.823,49600.0
2007-06-13 15:00:00,43.63,43.7,43.54,43.61,62700.0,19.8185,19.8503,19.7776,19.8094,62700.0
2007-06-13 15:30:00,43.61,43.62,43.46,43.59,111500.0,19.8094,19.814,19.7413,19.8003,111500.0
2007-06-14 09:30:00,43.68,43.95,43.58,43.64,49400.0,19.8412,19.9639,19.7958,19.823,49400.0
2007-06-14 10:00:00,43.63,43.8,43.6,43.72,59900.0,19.8185,19.8957,19.8049,19.8594,59900.0
2007-06-14 10:30:00,43.73,43.98,43.72,43.92,72700.0,19.8639,19.9775,19.8594,19.9502,72700.0
2007-06-14 11:00:00,43.92,43.93,43.72,43.76,79200.0,19.9502,19.9548,19.8594,19.8776,79200.0
2007-06-14 11:30:00,43.78,43.83,43.59,43.59,77100.0,19.8866,19.9093,19.8003,19.8003,77100.0
2007-06-14 12:00:00,43.62,43.81,43.62,43.75,28000.0,19.814,19.9003,19.814,19.873,28000.0
2007-06-14 12:30:00,43.76,43.78,43.63,43.65,21000.0,19.8776,19.8866,19.8185,19.8276,21000.0
2007-06-14 13:00:00,43.65,43.78,43.65,43.78,57900.0,19.8276,19.8866,19.8276,19.8866,57900.0
2007-06-14 13:30:00,43.77,43.81,43.7,43.73,53100.0,19.8821,19.9003,19.8503,19.8639,53100.0
2007-06-14 14:00:00,43.74,43.77,43.69,43.72,37500.0,19.8685,19.8821,19.8458,19.8594,37500.0
2007-06-14 14:30:00,43.71,43.84,43.7,43.84,67700.0,19.8548,19.9139,19.8503,19.9139,67700.0
2007-06-14 15:00:00,43.84,43.84,43.72,43.72,49200.0,19.9139,19.9139,19.8594,19.8594,49200.0
2007-06-14 15:30:00,43.72,43.76,43.65,43.74,66800.0,19.8594,19.8776,19.8276,19.8685,66800.0
2007-06-15 09:30:00,44.1,44.47,44.05,44.24,125400.0,20.032,20.2001,20.0093,20.0956,125400.0
2007-06-15 10:00:00,44.21,44.24,44.14,44.2,71400.0,20.082,20.0956,20.0502,20.0774,71400.0
2007-06-15 10:30:00,44.2,44.25,44.17,44.24,65300.0,20.0774,20.1001,20.0638,20.0956,65300.0
2007-06-15 11:00:00,44.24,44.26,44.15,44.23,63900.0,20.0956,20.1047,20.0547,20.091,63900.0
2007-06-15 11:30:00,44.23,44.24,44.2,44.23,36000.0,20.091,20.0956,20.0774,20.091,36000.0
2007-06-15 12:00:00,44.23,44.24,44.17,44.18,26600.0,20.091,20.0956,20.0638,20.0683,26600.0
2007-06-15 12:30:00,44.18,44.23,44.15,44.18,18700.0,20.0683,20.091,20.0547,20.0683,18700.0
2007-06-15 13:00:00,44.2,44.23,44.11,44.14,30700.0,20.0774,20.091,20.0365,20.0502,30700.0
2007-06-15 13:30:00,44.14,44.24,44.14,44.21,23200.0,20.0502,20.0956,20.0502,20.082,23200.0
2007-06-15 14:00:00,44.22,44.22,44.14,44.2,31800.0,20.0865,20.0865,20.0502,20.0774,31800.0
2007-06-15 14:30:00,44.19,44.2,44.12,44.18,49000.0,20.0729,20.0774,20.0411,20.0683,49000.0
2007-06-15 15:00:00,44.18,44.2,44.12,44.13,50400.0,20.0683,20.0774,20.0411,20.0456,50400.0
2007-06-15 15:30:00,44.13,44.13,44.0,44.01,116200.0,20.0456,20.0456,19.9866,19.9911,116200.0
2007-06-18 09:30:00,44.03,44.18,43.91,43.97,46400.0,20.0002,20.0683,19.9457,19.9729,46400.0
2007-06-18 10:00:00,43.97,44.0,43.66,43.69,71500.0,19.9729,19.9866,19.8321,19.8458,71500.0
2007-06-18 10:30:00,43.69,43.76,43.66,43.75,62000.0,19.8458,19.8776,19.8321,19.873,62000.0
2007-06-18 11:00:00,43.75,43.79,43.69,43.71,105800.0,19.873,19.8912,19.8458,19.8548,105800.0
2007-06-18 11:30:00,43.7,43.72,43.65,43.67,82900.0,19.8503,19.8594,19.8276,19.8367,82900.0
2007-06-18 12:00:00,43.68,43.81,43.66,43.77,75700.0,19.8412,19.9003,19.8321,19.8821,75700.0
2007-06-18 12:30:00,43.78,43.84,43.73,43.84,28300.0,19.8866,19.9139,19.8639,19.9139,28300.0
2007-06-18 13:00:00,43.83,43.84,43.74,43.76,22100.0,19.9093,19.9139,19.8685,19.8776,22100.0
2007-06-18 13:30:00,43.77,43.82,43.59,43.61,38000.0,19.8821,19.9048,19.8003,19.8094,38000.0
2007-06-18 14:00:00,43.61,43.66,43.6,43.63,47400.0,19.8094,19.8321,19.8049,19.8185,47400.0
2007-06-18 14:30:00,43.63,43.65,43.49,43.51,293900.0,19.8185,19.8276,19.7549,19.764,293900.0
2007-06-18 15:00:00,43.51,43.56,43.51,43.53,36100.0,19.764,19.7867,19.764,19.7731,36100.0
2007-06-18 15:30:00,43.53,43.56,43.4,43.45,62400.0,19.7731,19.7867,19.714,19.7367,62400.0
2007-06-19 09:30:00,43.45,43.49,43.31,43.45,57200.0,19.7367,19.7549,19.6731,19.7367,57200.0
2007-06-19 10:00:00,43.46,43.57,43.31,43.57,53700.0,19.7413,19.7912,19.6731,19.7912,53700.0
2007-06-19 10:30:00,43.57,43.65,43.51,43.53,45300.0,19.7912,19.8276,19.764,19.7731,45300.0
2007-06-19 11:00:00,43.53,43.55,43.44,43.45,15600.0,19.7731,19.7822,19.7322,19.7367,15600.0
2007-06-19 11:30:00,43.44,43.47,43.39,43.47,44100.0,19.7322,19.7458,19.7095,19.7458,44100.0
2007-06-19 12:00:00,43.47,43.57,43.45,43.47,40100.0,19.7458,19.7912,19.7367,19.7458,40100.0
2007-06-19 12:30:00,43.47,43.55,43.46,43.54,29700.0,19.7458,19.7822,19.7413,19.7776,29700.0
2007-06-19 13:00:00,43.54,43.54,43.37,43.41,41400.0,19.7776,19.7776,19.7004,19.7186,41400.0
2007-06-19 13:30:00,43.42,43.42,43.31,43.32,47200.0,19.7231,19.7231,19.6731,19.6777,47200.0
2007-06-19 14:00:00,43.33,43.38,43.25,43.28,32800.0,19.6822,19.7049,19.6459,19.6595,32800.0
2007-06-19 14:30:00,43.27,43.28,43.2,43.23,64000.0,19.655,19.6595,19.6232,19.6368,64000.0
2007-06-19 15:00:00,43.23,43.39,43.19,43.39,87400.0,19.6368,19.7095,19.6186,19.7095,87400.0
2007-06-19 15:30:00,43.37,43.44,43.37,43.42,149400.0,19.7004,19.7322,19.7004,19.7231,149400.0
2007-06-20 09:30:00,43.45,43.45,42.53,42.9,382000.0,19.7367,19.7367,19.3188,19.4869,382000.0
2007-06-20 10:00:00,42.9,42.97,42.84,42.92,147300.0,19.4869,19.5187,19.4597,19.496,147300.0
2007-06-20 10:30:00,42.92,42.94,42.74,42.77,147300.0,19.496,19.5051,19.4142,19.4279,147300.0
2007-06-20 11:00:00,42.76,42.78,42.44,42.54,190300.0,19.4233,19.4324,19.278,19.3234,190300.0
2007-06-20 11:30:00,42.54,42.55,42.32,42.49,102000.0,19.3234,19.3279,19.2234,19.3007,102000.0
2007-06-20 12:00:00,42.48,42.67,42.38,42.67,108200.0,19.2961,19.3824,19.2507,19.3824,108200.0
2007-06-20 12:30:00,42.67,42.72,42.62,42.67,69200.0,19.3824,19.4051,19.3597,19.3824,69200.0
2007-06-20 13:00:00,42.66,42.67,42.33,42.42,125600.0,19.3779,19.3824,19.228,19.2689,125600.0
2007-06-20 13:30:00,42.43,42.47,42.31,42.31,90800.0,19.2734,19.2916,19.2189,19.2189,90800.0
2007-06-20 14:00:00,42.3,42.58,42.3,42.54,190800.0,19.2144,19.3415,19.2144,19.3234,190800.0
2007-06-20 14:30:00,42.55,42.63,42.46,42.56,209500.0,19.3279,19.3643,19.287,19.3325,209500.0
2007-06-20 15:00:00,42.56,42.56,42.32,42.43,161200.0,19.3325,19.3325,19.2234,19.2734,161200.0
2007-06-20 15:30:00,42.43,42.5,42.17,42.3,499500.0,19.2734,19.3052,19.1553,19.2144,499500.0
2007-06-21 09:30:00,42.05,42.21,41.76,41.76,158300.0,19.1008,19.1735,18.9691,18.9691,158300.0
2007-06-21 10:00:00,41.77,42.0,41.62,41.92,203300.0,18.9736,19.0781,18.9055,19.0417,203300.0
2007-06-21 10:30:00,41.92,42.05,41.83,42.03,162200.0,19.0417,19.1008,19.0009,19.0917,162200.0
2007-06-21 11:00:00,42.02,42.04,41.81,41.83,124400.0,19.0872,19.0963,18.9918,19.0009,124400.0
2007-06-21 11:30:00,41.83,41.83,41.59,41.8,136400.0,19.0009,19.0009,18.8919,18.9872,136400.0
2007-06-21 12:00:00,41.81,41.89,41.65,41.79,135200.0,18.9918,19.0281,18.9191,18.9827,135200.0
2007-06-21 12:30:00,41.79,41.85,41.7,41.79,102300.0,18.9827,19.01,18.9418,18.9827,102300.0
2007-06-21 13:00:00,41.79,41.98,41.78,41.9,94300.0,18.9827,19.069,18.9782,19.0327,94300.0
2007-06-21 13:30:00,41.91,41.97,41.87,41.89,105900.0,19.0372,19.0645,19.019,19.0281,105900.0
2007-06-21 14:00:00,41.9,41.93,41.82,41.84,100400.0,19.0327,19.0463,18.9963,19.0054,100400.0
2007-06-21 14:30:00,41.85,41.88,41.63,41.71,152800.0,19.01,19.0236,18.91,18.9464,152800.0
2007-06-21 15:00:00,41.71,41.79,41.62,41.75,159700.0,18.9464,18.9827,18.9055,18.9645,159700.0
2007-06-21 15:30:00,41.75,41.8,41.68,41.8,182200.0,18.9645,18.9872,18.9327,18.9872,182200.0
2007-06-22 09:30:00,41.81,41.85,41.43,41.64,107800.0,18.9918,19.01,18.8192,18.9146,107800.0
2007-06-22 10:00:00,41.63,41.63,41.4,41.4,143400.0,18.91,18.91,18.8055,18.8055,143400.0
2007-06-22 10:30:00,41.41,41.48,41.28,41.31,133100.0,18.8101,18.8419,18.751,18.7647,133100.0
2007-06-22 11:00:00,41.3,41.39,41.25,41.26,86100.0,18.7601,18.801,18.7374,18.742,86100.0
2007-06-22 11:30:00,41.27,41.37,41.21,41.36,64200.0,18.7465,18.7919,18.7192,18.7874,64200.0
2007-06-22 12:00:00,41.36,41.4,41.26,41.27,140200.0,18.7874,18.8055,18.742,18.7465,140200.0
2007-06-22 12:30:00,41.26,41.35,41.2,41.31,129400.0,18.742,18.7828,18.7147,18.7647,129400.0
2007-06-22 13:00:00,41.31,41.46,41.25,41.38,152900.0,18.7647,18.8328,18.7374,18.7965,152900.0
2007-06-22 13:30:00,41.39,41.45,41.22,41.22,101200.0,18.801,18.8283,18.7238,18.7238,101200.0
2007-06-22 14:00:00,41.22,41.31,41.18,41.31,76700.0,18.7238,18.7647,18.7056,18.7647,76700.0
2007-06-22 14:30:00,41.31,41.31,41.17,41.3,108300.0,18.7647,18.7647,18.7011,18.7601,108300.0
2007-06-22 15:00:00,41.3,41.31,41.18,41.2,88900.0,18.7601,18.7647,18.7056,18.7147,88900.0
2007-06-22 15:30:00,41.2,41.23,41.08,41.14,211500.0,18.7147,18.7283,18.6602,18.6874,211500.0
2007-06-25 09:30:00,41.3,41.33,40.62,40.86,223500.0,18.7601,18.7737,18.4512,18.5603,223500.0
2007-06-25 10:00:00,40.86,41.17,40.8,41.15,136900.0,18.5603,18.7011,18.533,18.692,136900.0
2007-06-25 10:30:00,41.14,41.26,40.93,41.03,115200.0,18.6874,18.742,18.5921,18.6375,115200.0
2007-06-25 11:00:00,41.04,41.3,41.04,41.16,180400.0,18.642,18.7601,18.642,18.6965,180400.0
2007-06-25 11:30:00,41.15,41.16,41.09,41.11,74400.0,18.692,18.6965,18.6647,18.6738,74400.0
2007-06-25 12:00:00,41.1,41.22,41.09,41.11,161900.0,18.6693,18.7238,18.6647,18.6738,161900.0
2007-06-25 12:30:00,41.1,41.12,40.96,40.96,78500.0,18.6693,18.6784,18.6057,18.6057,78500.0
2007-06-25 13:00:00,40.96,41.04,40.91,41.02,84600.0,18.6057,18.642,18.583,18.6329,84600.0
2007-06-25 13:30:00,41.02,41.1,40.87,40.87,43600.0,18.6329,18.6693,18.5648,18.5648,43600.0
2007-06-25 14:00:00,40.88,40.96,40.82,40.83,88600.0,18.5693,18.6057,18.5421,18.5466,88600.0
2007-06-25 14:30:00,40.82,40.82,40.58,40.66,141900.0,18.5421,18.5421,18.4331,18.4694,141900.0
2007-06-25 15:00:00,40.67,40.79,40.57,40.73,130400.0,18.4739,18.5285,18.4285,18.5012,130400.0
2007-06-25 15:30:00,40.73,40.79,40.69,40.75,169400.0,18.5012,18.5285,18.483,18.5103,169400.0
2007-06-26 09:30:00,41.35,41.8,41.23,41.29,146700.0,18.7828,18.9872,18.7283,18.7556,146700.0
2007-06-26 10:00:00,41.3,41.37,41.0,41.02,117600.0,18.7601,18.7919,18.6238,18.6329,117600.0
2007-06-26 10:30:00,41.03,41.16,40.95,40.98,113400.0,18.6375,18.6965,18.6011,18.6148,113400.0
2007-06-26 11:00:00,40.99,41.15,40.95,41.01,79100.0,18.6193,18.692,18.6011,18.6284,79100.0
2007-06-26 11:30:00,41.0,41.26,40.99,41.16,63300.0,18.6238,18.742,18.6193,18.6965,63300.0
2007-06-26 12:00:00,41.17,41.19,41.0,41.03,62100.0,18.7011,18.7102,18.6238,18.6375,62100.0
2007-06-26 12:30:00,41.04,41.07,40.94,40.98,73300.0,18.642,18.6556,18.5966,18.6148,73300.0
2007-06-26 13:00:00,41.0,41.13,41.0,41.02,49600.0,18.6238,18.6829,18.6238,18.6329,49600.0
2007-06-26 13:30:00,41.02,41.07,40.89,40.96,96100.0,18.6329,18.6556,18.5739,18.6057,96100.0
2007-06-26 14:00:00,40.96,41.06,40.8,40.9,92800.0,18.6057,18.6511,18.533,18.5784,92800.0
2007-06-26 14:30:00,40.88,40.94,40.71,40.82,87400.0,18.5693,18.5966,18.4921,18.5421,87400.0
2007-06-26 15:00:00,40.82,40.82,40.64,40.65,147100.0,18.5421,18.5421,18.4603,18.4649,147100.0
2007-06-26 15:30:00,40.65,40.75,40.63,40.67,172700.0,18.4649,18.5103,18.4558,18.4739,172700.0
2007-06-27 09:30:00,40.49,40.66,40.3,40.49,71200.0,18.3922,18.4694,18.3059,18.3922,71200.0
2007-06-27 10:00:00,40.47,40.55,40.36,40.55,106300.0,18.3831,18.4194,18.3331,18.4194,106300.0
2007-06-27 10:30:00,40.56,40.76,40.55,40.67,111500.0,18.424,18.5148,18.4194,18.4739,111500.0
2007-06-27 11:00:00,40.68,40.82,40.59,40.62,68700.0,18.4785,18.5421,18.4376,18.4512,68700.0
2007-06-27 11:30:00,40.62,40.65,40.47,40.5,65600.0,18.4512,18.4649,18.3831,18.3967,65600.0
2007-06-27 12:00:00,40.5,40.56,40.34,40.39,88100.0,18.3967,18.424,18.324,18.3468,88100.0
2007-06-27 12:30:00,40.4,40.42,40.32,40.35,56500.0,18.3513,18.3604,18.315,18.3286,56500.0
2007-06-27 13:00:00,40.34,40.35,40.12,40.22,65800.0,18.324,18.3286,18.2241,18.2695,65800.0
2007-06-27 13:30:00,40.2,40.2,40.03,40.16,84400.0,18.2605,18.2605,18.1832,18.2423,84400.0
2007-06-27 14:00:00,40.16,40.38,40.15,40.32,104900.0,18.2423,18.3422,18.2377,18.315,104900.0
2007-06-27 14:30:00,40.3,40.55,40.3,40.55,113900.0,18.3059,18.4194,18.3059,18.4194,113900.0
2007-06-27 15:00:00,40.55,40.68,40.52,40.54,131600.0,18.4194,18.4785,18.4058,18.4149,131600.0
2007-06-27 15:30:00,40.53,40.59,40.52,40.54,277000.0,18.4104,18.4376,18.4058,18.4149,277000.0
2007-06-28 09:30:00,40.67,40.81,40.36,40.64,107600.0,18.4739,18.5375,18.3331,18.4603,107600.0
2007-06-28 10:00:00,40.65,40.7,40.39,40.49,84700.0,18.4649,18.4876,18.3468,18.3922,84700.0
2007-06-28 10:30:00,40.5,40.6,40.45,40.53,45900.0,18.3967,18.4422,18.374,18.4104,45900.0
2007-06-28 11:00:00,40.53,40.55,40.46,40.52,41800.0,18.4104,18.4194,18.3786,18.4058,41800.0
2007-06-28 11:30:00,40.52,40.78,40.51,40.77,56800.0,18.4058,18.5239,18.4013,18.5194,56800.0
2007-06-28 12:00:00,40.77,41.06,40.75,41.04,90000.0,18.5194,18.6511,18.5103,18.642,90000.0
2007-06-28 12:30:00,41.04,41.08,40.92,40.94,49300.0,18.642,18.6602,18.5875,18.5966,49300.0
2007-06-28 13:00:00,40.95,41.03,40.84,41.0,88200.0,18.6011,18.6375,18.5512,18.6238,88200.0
2007-06-28 13:30:00,41.01,41.01,40.78,40.79,66800.0,18.6284,18.6284,18.5239,18.5285,66800.0
2007-06-28 14:00:00,40.79,41.07,40.67,40.89,101500.0,18.5285,18.6556,18.4739,18.5739,101500.0
2007-06-28 14:30:00,40.91,40.91,40.68,40.79,107500.0,18.583,18.583,18.4785,18.5285,107500.0
2007-06-28 15:00:00,40.81,40.81,40.6,40.64,96100.0,18.5375,18.5375,18.4422,18.4603,96100.0
2007-06-28 15:30:00,40.65,40.7,40.46,40.46,184400.0,18.4649,18.4876,18.3786,18.3786,184400.0
2007-06-29 09:30:00,40.15,40.38,40.01,40.1,274500.0,18.2377,18.3422,18.1742,18.215,274500.0
2007-06-29 10:00:00,40.11,40.17,39.98,40.02,101100.0,18.2196,18.2468,18.1605,18.1787,101100.0
2007-06-29 10:30:00,40.02,40.04,39.95,40.0,141600.0,18.1787,18.1878,18.1469,18.1696,141600.0
2007-06-29 11:00:00,40.02,40.02,39.96,40.0,77100.0,18.1787,18.1787,18.1514,18.1696,77100.0
2007-06-29 11:30:00,40.0,40.14,39.99,40.1,78800.0,18.1696,18.2332,18.1651,18.215,78800.0
2007-06-29 12:00:00,40.09,40.11,39.95,39.98,141600.0,18.2105,18.2196,18.1469,18.1605,141600.0
2007-06-29 12:30:00,39.99,40.01,39.92,39.94,89800.0,18.1651,18.1742,18.1333,18.1424,89800.0
2007-06-29 13:00:00,39.93,40.01,39.93,39.96,60800.0,18.1378,18.1742,18.1378,18.1514,60800.0
2007-06-29 13:30:00,39.96,40.16,39.95,40.08,97600.0,18.1514,18.2423,18.1469,18.2059,97600.0
2007-06-29 14:00:00,40.07,40.07,39.8,39.82,126900.0,18.2014,18.2014,18.0788,18.0878,126900.0
2007-06-29 14:30:00,39.81,39.87,39.72,39.75,110300.0,18.0833,18.1106,18.0424,18.056,110300.0
2007-06-29 15:00:00,39.75,39.79,39.38,39.46,189100.0,18.056,18.0742,17.888,17.9243,189100.0
2007-06-29 15:30:00,39.46,39.9,39.42,39.8,302700.0,17.9243,18.1242,17.9061,18.0788,302700.0
2007-07-03 09:30:00,40.8,41.21,40.61,41.1,182800.0,18.533,18.7192,18.4467,18.6693,182800.0
2007-07-03 10:00:00,41.1,41.3,41.02,41.24,135700.0,18.6693,18.7601,18.6329,18.7329,135700.0
2007-07-03 10:30:00,41.24,41.29,41.02,41.05,144300.0,18.7329,18.7556,18.6329,18.6466,144300.0
2007-07-03 11:00:00,41.05,41.09,40.75,40.83,99900.0,18.6466,18.6647,18.5103,18.5466,99900.0
2007-07-03 11:30:00,40.83,40.87,40.73,40.77,61100.0,18.5466,18.5648,18.5012,18.5194,61100.0
2007-07-03 12:00:00,40.77,40.98,40.76,40.91,125800.0,18.5194,18.6148,18.5148,18.583,125800.0
2007-07-03 12:30:00,40.91,41.02,40.9,40.96,121500.0,18.583,18.6329,18.5784,18.6057,121500.0
2007-07-05 09:30:00,40.95,40.95,40.51,40.84,132800.0,18.6011,18.6011,18.4013,18.5512,132800.0
2007-07-05 10:00:00,40.86,40.97,40.64,40.65,83300.0,18.5603,18.6102,18.4603,18.4649,83300.0
2007-07-05 10:30:00,40.65,40.68,40.54,40.55,76600.0,18.4649,18.4785,18.4149,18.4194,76600.0
2007-07-05 11:00:00,40.56,40.57,40.34,40.34,94400.0,18.424,18.4285,18.324,18.324,94400.0
2007-07-05 11:30:00,40.34,40.34,40.04,40.05,80500.0,18.324,18.324,18.1878,18.1923,80500.0
2007-07-05 12:00:00,40.06,40.2,39.93,39.98,104800.0,18.1969,18.2605,18.1378,18.1605,104800.0
2007-07-05 12:30:00,39.98,40.0,39.86,39.99,68800.0,18.1605,18.1696,18.106,18.1651,68800.0
2007-07-05 13:00:00,39.99,40.19,39.97,40.08,50300.0,18.1651,18.2559,18.156,18.2059,50300.0
2007-07-05 13:30:00,40.07,40.21,40.07,40.09,32700.0,18.2014,18.265,18.2014,18.2105,32700.0
2007-07-05 14:00:00,40.1,40.24,40.08,40.22,58600.0,18.215,18.2786,18.2059,18.2695,58600.0
2007-07-05 14:30:00,40.21,40.28,40.18,40.23,58100.0,18.265,18.2968,18.2514,18.2741,58100.0
2007-07-05 15:00:00,40.23,40.32,40.21,40.3,46700.0,18.2741,18.315,18.265,18.3059,46700.0
2007-07-05 15:30:00,40.3,40.48,40.29,40.48,188100.0,18.3059,18.3876,18.3013,18.3876,188100.0
2007-07-06 09:30:00,40.49,40.49,39.69,39.96,166900.0,18.3922,18.3922,18.0288,18.1514,166900.0
2007-07-06 10:00:00,39.98,40.11,39.95,40.11,44200.0,18.1605,18.2196,18.1469,18.2196,44200.0
2007-07-06 10:30:00,40.13,40.13,39.98,40.1,54800.0,18.2287,18.2287,18.1605,18.215,54800.0
2007-07-06 11:00:00,40.11,40.31,40.11,40.2,46700.0,18.2196,18.3104,18.2196,18.2605,46700.0
2007-07-06 11:30:00,40.21,40.29,40.11,40.13,38400.0,18.265,18.3013,18.2196,18.2287,38400.0
2007-07-06 12:00:00,40.14,40.16,39.97,40.01,42300.0,18.2332,18.2423,18.156,18.1742,42300.0
2007-07-06 12:30:00,40.02,40.07,39.91,40.0,62500.0,18.1787,18.2014,18.1287,18.1696,62500.0
2007-07-06 13:00:00,40.0,40.03,39.92,39.94,28700.0,18.1696,18.1832,18.1333,18.1424,28700.0
2007-07-06 13:30:00,39.93,40.03,39.9,39.96,37300.0,18.1378,18.1832,18.1242,18.1514,37300.0
2007-07-06 14:00:00,39.95,40.0,39.9,39.92,54900.0,18.1469,18.1696,18.1242,18.1333,54900.0
2007-07-06 14:30:00,39.93,39.97,39.84,39.89,65000.0,18.1378,18.156,18.0969,18.1196,65000.0
2007-07-06 15:00:00,39.89,39.96,39.88,39.92,62700.0,18.1196,18.1514,18.1151,18.1333,62700.0
2007-07-06 15:30:00,39.94,40.03,39.92,40.0,94600.0,18.1424,18.1832,18.1333,18.1696,94600.0
2007-07-09 09:30:00,39.94,39.95,39.65,39.73,71500.0,18.1424,18.1469,18.0106,18.047,71500.0
2007-07-09 10:00:00,39.74,39.99,39.73,39.89,80500.0,18.0515,18.1651,18.047,18.1196,80500.0
2007-07-09 10:30:00,39.88,39.95,39.82,39.9,72400.0,18.1151,18.1469,18.0878,18.1242,72400.0
2007-07-09 11:00:00,39.86,39.91,39.79,39.8,41100.0,18.106,18.1287,18.0742,18.0788,41100.0
2007-07-09 11:30:00,39.82,39.86,39.78,39.78,57400.0,18.0878,18.106,18.0697,18.0697,57400.0
2007-07-09 12:00:00,39.78,39.82,39.69,39.82,30500.0,18.0697,18.0878,18.0288,18.0878,30500.0
2007-07-09 12:30:00,39.82,39.92,39.77,39.86,35700.0,18.0878,18.1333,18.0651,18.106,35700.0
2007-07-09 13:00:00,39.85,39.9,39.8,39.88,32200.0,18.1015,18.1242,18.0788,18.1151,32200.0
2007-07-09 13:30:00,39.87,39.94,39.87,39.91,22100.0,18.1106,18.1424,18.1106,18.1287,22100.0
2007-07-09 14:00:00,39.92,39.94,39.87,39.88,30600.0,18.1333,18.1424,18.1106,18.1151,30600.0
2007-07-09 14:30:00,39.87,39.98,39.86,39.93,62900.0,18.1106,18.1605,18.106,18.1378,62900.0
2007-07-09 15:00:00,39.93,40.0,39.8,39.83,46800.0,18.1378,18.1696,18.0788,18.0924,46800.0
2007-07-09 15:30:00,39.84,39.97,39.83,39.9,104000.0,18.0969,18.156,18.0924,18.1242,104000.0
2007-07-10 09:30:00,39.61,39.79,39.6,39.7,95700.0,17.9925,18.0742,17.9879,18.0333,95700.0
2007-07-10 10:00:00,39.69,39.78,39.65,39.72,78300.0,18.0288,18.0697,18.0106,18.0424,78300.0
2007-07-10 10:30:00,39.72,39.77,39.62,39.7,32100.0,18.0424,18.0651,17.997,18.0333,32100.0
2007-07-10 11:00:00,39.7,39.78,39.65,39.65,37200.0,18.0333,18.0697,18.0106,18.0106,37200.0
2007-07-10 11:30:00,39.65,39.69,39.58,39.59,59500.0,18.0106,18.0288,17.9788,17.9834,59500.0
2007-07-10 12:00:00,39.61,39.65,39.55,39.56,61000.0,17.9925,18.0106,17.9652,17.9697,61000.0
2007-07-10 12:30:00,39.56,39.73,39.55,39.73,42600.0,17.9697,18.047,17.9652,18.047,42600.0
2007-07-10 13:00:00,39.73,39.79,39.55,39.56,68500.0,18.047,18.0742,17.9652,17.9697,68500.0
2007-07-10 13:30:00,39.57,39.61,39.24,39.37,124300.0,17.9743,17.9925,17.8244,17.8834,124300.0
2007-07-10 14:00:00,39.38,39.53,39.23,39.41,157100.0,17.888,17.9561,17.8198,17.9016,157100.0
2007-07-10 14:30:00,39.41,39.49,39.31,39.36,157400.0,17.9016,17.9379,17.8562,17.8789,157400.0
2007-07-10 15:00:00,39.39,39.42,39.17,39.3,185100.0,17.8925,17.9061,17.7926,17.8516,185100.0
2007-07-10 15:30:00,39.3,39.36,39.2,39.3,386900.0,17.8516,17.8789,17.8062,17.8516,386900.0
2007-07-11 09:30:00,39.32,39.5,39.21,39.45,103300.0,17.8607,17.9425,17.8108,17.9198,103300.0
2007-07-11 10:00:00,39.42,39.48,39.31,39.4,110500.0,17.9061,17.9334,17.8562,17.8971,110500.0
2007-07-11 10:30:00,39.4,39.45,39.33,39.4,82500.0,17.8971,17.9198,17.8653,17.8971,82500.0
2007-07-11 11:00:00,39.43,39.53,39.41,39.43,46800.0,17.9107,17.9561,17.9016,17.9107,46800.0
2007-07-11 11:30:00,39.45,39.48,39.35,39.46,66900.0,17.9198,17.9334,17.8744,17.9243,66900.0
2007-07-11 12:00:00,39.46,39.5,39.39,39.45,71100.0,17.9243,17.9425,17.8925,17.9198,71100.0
2007-07-11 12:30:00,39.46,39.46,39.37,39.41,44600.0,17.9243,17.9243,17.8834,17.9016,44600.0
2007-07-11 13:00:00,39.4,39.49,39.39,39.48,33400.0,17.8971,17.9379,17.8925,17.9334,33400.0
2007-07-11 13:30:00,39.48,39.55,39.39,39.39,50200.0,17.9334,17.9652,17.8925,17.8925,50200.0
2007-07-11 14:00:00,39.39,39.51,39.35,39.49,52000.0,17.8925,17.947,17.8744,17.9379,52000.0
2007-07-11 14:30:00,39.48,39.53,39.4,39.47,68100.0,17.9334,17.9561,17.8971,17.9289,68100.0
2007-07-11 15:00:00,39.46,39.53,39.43,39.48,75700.0,17.9243,17.9561,17.9107,17.9334,75700.0
2007-07-11 15:30:00,39.5,39.54,39.42,39.5,143200.0,17.9425,17.9607,17.9061,17.9425,143200.0
2007-07-12 09:30:00,39.66,39.9,39.6,39.74,59600.0,18.0152,18.1242,17.9879,18.0515,59600.0
2007-07-12 10:00:00,39.75,39.79,39.58,39.6,66900.0,18.056,18.0742,17.9788,17.9879,66900.0
2007-07-12 10:30:00,39.6,39.77,39.52,39.67,60200.0,17.9879,18.0651,17.9516,18.0197,60200.0
2007-07-12 11:00:00,39.67,39.72,39.61,39.64,31800.0,18.0197,18.0424,17.9925,18.0061,31800.0
2007-07-12 11:30:00,39.63,39.7,39.55,39.67,28500.0,18.0015,18.0333,17.9652,18.0197,28500.0
2007-07-12 12:00:00,39.67,39.79,39.63,39.79,52300.0,18.0197,18.0742,18.0015,18.0742,52300.0
2007-07-12 12:30:00,39.79,39.88,39.72,39.72,39500.0,18.0742,18.1151,18.0424,18.0424,39500.0
2007-07-12 13:00:00,39.74,39.76,39.65,39.69,35400.0,18.0515,18.0606,18.0106,18.0288,35400.0
2007-07-12 13:30:00,39.69,39.73,39.65,39.72,30100.0,18.0288,18.047,18.0106,18.0424,30100.0
2007-07-12 14:00:00,39.72,39.78,39.68,39.74,33700.0,18.0424,18.0697,18.0243,18.0515,33700.0
2007-07-12 14:30:00,39.75,39.85,39.74,39.84,57900.0,18.056,18.1015,18.0515,18.0969,57900.0
2007-07-12 15:00:00,39.84,39.96,39.83,39.94,81000.0,18.0969,18.1514,18.0924,18.1424,81000.0
2007-07-12 15:30:00,39.95,40.18,39.95,40.17,137200.0,18.1469,18.2514,18.1469,18.2468,137200.0
2007-07-13 09:30:00,40.1,40.3,40.05,40.08,36600.0,18.215,18.3059,18.1923,18.2059,36600.0
2007-07-13 10:00:00,40.11,40.31,40.08,40.28,41000.0,18.2196,18.3104,18.2059,18.2968,41000.0
2007-07-13 10:30:00,40.27,40.38,40.24,40.29,27400.0,18.2923,18.3422,18.2786,18.3013,27400.0
2007-07-13 11:00:00,40.28,40.29,40.2,40.23,40700.0,18.2968,18.3013,18.2605,18.2741,40700.0
2007-07-13 11:30:00,40.23,40.27,40.2,40.22,42000.0,18.2741,18.2923,18.2605,18.2695,42000.0
2007-07-13 12:00:00,40.23,40.38,40.23,40.32,55800.0,18.2741,18.3422,18.2741,18.315,55800.0
2007-07-13 12:30:00,40.32,40.44,40.29,40.39,54700.0,18.315,18.3695,18.3013,18.3468,54700.0
2007-07-13 13:00:00,40.4,40.51,40.37,40.41,47500.0,18.3513,18.4013,18.3377,18.3558,47500.0
2007-07-13 13:30:00,40.41,40.44,40.29,40.32,33900.0,18.3558,18.3695,18.3013,18.315,33900.0
2007-07-13 14:00:00,40.31,40.61,40.27,40.61,84100.0,18.3104,18.4467,18.2923,18.4467,84100.0
2007-07-13 14:30:00,40.61,40.78,40.57,40.7,115900.0,18.4467,18.5239,18.4285,18.4876,115900.0
2007-07-13 15:00:00,40.7,40.74,40.59,40.64,60300.0,18.4876,18.5057,18.4376,18.4603,60300.0
2007-07-13 15:30:00,40.65,40.67,40.57,40.64,75600.0,18.4649,18.4739,18.4285,18.4603,75600.0
2007-07-16 09:30:00,40.68,40.98,40.34,40.44,79500.0,18.4785,18.6148,18.324,18.3695,79500.0
2007-07-16 10:00:00,40.44,40.73,40.35,40.72,90500.0,18.3695,18.5012,18.3286,18.4967,90500.0
2007-07-16 10:30:00,40.7,40.71,40.59,40.62,52400.0,18.4876,18.4921,18.4376,18.4512,52400.0
2007-07-16 11:00:00,40.6,40.6,40.4,40.45,75900.0,18.4422,18.4422,18.3513,18.374,75900.0
2007-07-16 11:30:00,40.43,40.43,40.32,40.33,49600.0,18.3649,18.3649,18.315,18.3195,49600.0
2007-07-16 12:00:00,40.33,40.47,40.33,40.45,38900.0,18.3195,18.3831,18.3195,18.374,38900.0
2007-07-16 12:30:00,40.45,40.45,40.34,40.42,39000.0,18.374,18.374,18.324,18.3604,39000.0
2007-07-16 13:00:00,40.43,40.43,40.24,40.25,46900.0,18.3649,18.3649,18.2786,18.2832,46900.0
2007-07-16 13:30:00,40.24,40.29,40.17,40.24,51900.0,18.2786,18.3013,18.2468,18.2786,51900.0
2007-07-16 14:00:00,40.23,40.26,40.15,40.2,40400.0,18.2741,18.2877,18.2377,18.2605,40400.0
2007-07-16 14:30:00,40.18,40.23,40.1,40.17,48600.0,18.2514,18.2741,18.215,18.2468,48600.0
2007-07-16 15:00:00,40.15,40.15,40.0,40.01,63000.0,18.2377,18.2377,18.1696,18.1742,63000.0
2007-07-16 15:30:00,40.01,40.01,39.84,39.88,127500.0,18.1742,18.1742,18.0969,18.1151,127500.0
2007-07-17 09:30:00,39.86,40.22,39.86,40.1,59300.0,18.106,18.2695,18.106,18.215,59300.0
2007-07-17 10:00:00,40.12,40.14,39.82,39.95,44500.0,18.2241,18.2332,18.0878,18.1469,44500.0
2007-07-17 10:30:00,39.94,39.94,39.83,39.83,55300.0,18.1424,18.1424,18.0924,18.0924,55300.0
2007-07-17 11:00:00,39.81,39.91,39.7,39.71,69400.0,18.0833,18.1287,18.0333,18.0379,69400.0
2007-07-17 11:30:00,39.71,39.85,39.7,39.84,36700.0,18.0379,18.1015,18.0333,18.0969,36700.0
2007-07-17 12:00:00,39.85,39.85,39.73,39.77,36300.0,18.1015,18.1015,18.047,18.0651,36300.0
2007-07-17 12:30:00,39.77,39.87,39.76,39.83,40400.0,18.0651,18.1106,18.0606,18.0924,40400.0
2007-07-17 13:00:00,39.81,39.97,39.8,39.91,90300.0,18.0833,18.156,18.0788,18.1287,90300.0
2007-07-17 13:30:00,39.9,40.09,39.9,40.05,117300.0,18.1242,18.2105,18.1242,18.1923,117300.0
2007-07-17 14:00:00,40.05,40.08,40.0,40.08,50500.0,18.1923,18.2059,18.1696,18.2059,50500.0
2007-07-17 14:30:00,40.08,40.22,40.06,40.2,83600.0,18.2059,18.2695,18.1969,18.2605,83600.0
2007-07-17 15:00:00,40.19,40.19,40.1,40.11,103900.0,18.2559,18.2559,18.215,18.2196,103900.0
2007-07-17 15:30:00,40.11,40.13,39.91,40.0,164600.0,18.2196,18.2287,18.1287,18.1696,164600.0
2007-07-18 09:30:00,39.97,40.15,39.81,40.12,86000.0,18.156,18.2377,18.0833,18.2241,86000.0
2007-07-18 10:00:00,40.13,40.22,40.05,40.05,51900.0,18.2287,18.2695,18.1923,18.1923,51900.0
2007-07-18 10:30:00,40.02,40.06,39.94,40.06,58300.0,18.1787,18.1969,18.1424,18.1969,58300.0
2007-07-18 11:00:00,40.03,40.06,39.92,39.94,41500.0,18.1832,18.1969,18.1333,18.1424,41500.0
2007-07-18 11:30:00,39.95,40.02,39.81,39.81,73400.0,18.1469,18.1787,18.0833,18.0833,73400.0
2007-07-18 12:00:00,39.83,39.93,39.77,39.89,61800.0,18.0924,18.1378,18.0651,18.1196,61800.0
2007-07-18 12:30:00,39.88,39.92,39.81,39.84,48700.0,18.1151,18.1333,18.0833,18.0969,48700.0
2007-07-18 13:00:00,39.84,39.99,39.77,39.97,82400.0,18.0969,18.1651,18.0651,18.156,82400.0
2007-07-18 13:30:00,39.98,40.05,39.87,39.93,63400.0,18.1605,18.1923,18.1106,18.1378,63400.0
2007-07-18 14:00:00,39.93,39.94,39.81,39.87,76700.0,18.1378,18.1424,18.0833,18.1106,76700.0
2007-07-18 14:30:00,39.85,39.9,39.73,39.86,63300.0,18.1015,18.1242,18.047,18.106,63300.0
2007-07-18 15:00:00,39.84,39.86,39.75,39.75,66300.0,18.0969,18.106,18.056,18.056,66300.0
2007-07-18 15:30:00,39.75,40.09,39.75,39.99,132400.0,18.056,18.2105,18.056,18.1651,132400.0
2007-07-19 09:30:00,40.04,40.49,39.97,40.42,84000.0,18.1878,18.3922,18.156,18.3604,84000.0
2007-07-19 10:00:00,40.42,40.52,40.34,40.48,81300.0,18.3604,18.4058,18.324,18.3876,81300.0
2007-07-19 10:30:00,40.49,40.8,40.44,40.7,77700.0,18.3922,18.533,18.3695,18.4876,77700.0
2007-07-19 11:00:00,40.68,40.75,40.61,40.63,54900.0,18.4785,18.5103,18.4467,18.4558,54900.0
2007-07-19 11:30:00,40.62,40.67,40.35,40.42,58900.0,18.4512,18.4739,18.3286,18.3604,58900.0
2007-07-19 12:00:00,40.42,40.7,40.36,40.68,51300.0,18.3604,18.4876,18.3331,18.4785,51300.0
2007-07-19 12:30:00,40.68,40.77,40.58,40.64,39600.0,18.4785,18.5194,18.4331,18.4603,39600.0
2007-07-19 13:00:00,40.63,40.65,40.45,40.5,42400.0,18.4558,18.4649,18.374,18.3967,42400.0
2007-07-19 13:30:00,40.48,40.5,40.41,40.42,28500.0,18.3876,18.3967,18.3558,18.3604,28500.0
2007-07-19 14:00:00,40.42,40.49,40.32,40.4,55700.0,18.3604,18.3922,18.315,18.3513,55700.0
2007-07-19 14:30:00,40.41,40.52,40.36,40.51,74900.0,18.3558,18.4058,18.3331,18.4013,74900.0
2007-07-19 15:00:00,40.53,40.66,40.53,40.61,71900.0,18.4104,18.4694,18.4104,18.4467,71900.0
2007-07-19 15:30:00,40.61,40.63,40.52,40.61,124100.0,18.4467,18.4558,18.4058,18.4467,124100.0
2007-07-20 09:30:00,40.59,40.75,40.41,40.48,167700.0,18.4376,18.5103,18.3558,18.3876,167700.0
2007-07-20 10:00:00,40.44,40.51,40.23,40.39,65700.0,18.3695,18.4013,18.2741,18.3468,65700.0
2007-07-20 10:30:00,40.41,40.59,40.29,40.56,66600.0,18.3558,18.4376,18.3013,18.424,66600.0
2007-07-20 11:00:00,40.52,40.62,40.41,40.45,86300.0,18.4058,18.4512,18.3558,18.374,86300.0
2007-07-20 11:30:00,40.46,40.54,40.26,40.27,64500.0,18.3786,18.4149,18.2877,18.2923,64500.0
2007-07-20 12:00:00,40.26,40.32,40.13,40.27,43800.0,18.2877,18.315,18.2287,18.2923,43800.0
2007-07-20 12:30:00,40.27,40.31,40.05,40.15,54000.0,18.2923,18.3104,18.1923,18.2377,54000.0
2007-07-20 13:00:00,40.15,40.26,40.1,40.11,48200.0,18.2377,18.2877,18.215,18.2196,48200.0
2007-07-20 13:30:00,40.1,40.2,40.05,40.09,57200.0,18.215,18.2605,18.1923,18.2105,57200.0
2007-07-20 14:00:00,40.09,40.25,40.05,40.19,74100.0,18.2105,18.2832,18.1923,18.2559,74100.0
2007-07-20 14:30:00,40.17,40.21,40.04,40.04,75300.0,18.2468,18.265,18.1878,18.1878,75300.0
2007-07-20 15:00:00,40.03,40.1,39.91,39.97,85300.0,18.1832,18.215,18.1287,18.156,85300.0
2007-07-20 15:30:00,39.95,39.96,39.73,39.74,114200.0,18.1469,18.1514,18.047,18.0515,114200.0
2007-07-23 09:30:00,40.07,40.5,40.02,40.41,72700.0,18.2014,18.3967,18.1787,18.3558,72700.0
2007-07-23 10:00:00,40.44,40.51,40.25,40.28,69200.0,18.3695,18.4013,18.2832,18.2968,69200.0
2007-07-23 10:30:00,40.28,40.3,40.16,40.3,44200.0,18.2968,18.3059,18.2423,18.3059,44200.0
2007-07-23 11:00:00,40.31,40.35,40.08,40.2,61100.0,18.3104,18.3286,18.2059,18.2605,61100.0
2007-07-23 11:30:00,40.21,40.23,39.93,40.0,49400.0,18.265,18.2741,18.1378,18.1696,49400.0
2007-07-23 12:00:00,39.99,40.07,39.92,40.06,63700.0,18.1651,18.2014,18.1333,18.1969,63700.0
2007-07-23 12:30:00,40.07,40.2,40.02,40.07,89900.0,18.2014,18.2605,18.1787,18.2014,89900.0
2007-07-23 13:00:00,40.06,40.14,40.0,40.01,56700.0,18.1969,18.2332,18.1696,18.1742,56700.0
2007-07-23 13:30:00,40.02,40.1,40.0,40.09,53900.0,18.1787,18.215,18.1696,18.2105,53900.0
2007-07-23 14:00:00,40.07,40.15,39.94,40.09,95000.0,18.2014,18.2377,18.1424,18.2105,95000.0
2007-07-23 14:30:00,40.1,40.22,40.05,40.15,81100.0,18.215,18.2695,18.1923,18.2377,81100.0
2007-07-23 15:00:00,40.15,40.28,40.08,40.24,87600.0,18.2377,18.2968,18.2059,18.2786,87600.0
2007-07-23 15:30:00,40.23,40.27,40.04,40.11,108000.0,18.2741,18.2923,18.1878,18.2196,108000.0
2007-07-24 09:30:00,39.88,40.21,39.88,40.1,96600.0,18.1151,18.265,18.1151,18.215,96600.0
2007-07-24 10:00:00,40.11,40.13,39.87,40.04,149300.0,18.2196,18.2287,18.1106,18.1878,149300.0
2007-07-24 10:30:00,40.03,40.06,39.93,39.96,46100.0,18.1832,18.1969,18.1378,18.1514,46100.0
2007-07-24 11:00:00,39.95,40.01,39.7,39.81,84900.0,18.1469,18.1742,18.0333,18.0833,84900.0
2007-07-24 11:30:00,39.84,39.84,39.51,39.56,97100.0,18.0969,18.0969,17.947,17.9697,97100.0
2007-07-24 12:00:00,39.56,39.65,39.44,39.53,106500.0,17.9697,18.0106,17.9152,17.9561,106500.0
2007-07-24 12:30:00,39.54,39.7,39.54,39.66,122000.0,17.9607,18.0333,17.9607,18.0152,122000.0
2007-07-24 13:00:00,39.64,39.71,39.54,39.57,118100.0,18.0061,18.0379,17.9607,17.9743,118100.0
2007-07-24 13:30:00,39.56,39.72,39.52,39.6,87100.0,17.9697,18.0424,17.9516,17.9879,87100.0
2007-07-24 14:00:00,39.63,39.63,39.45,39.51,104800.0,18.0015,18.0015,17.9198,17.947,104800.0
2007-07-24 14:30:00,39.55,39.56,39.37,39.37,125300.0,17.9652,17.9697,17.8834,17.8834,125300.0
2007-07-24 15:00:00,39.37,39.37,39.02,39.02,185900.0,17.8834,17.8834,17.7245,17.7245,185900.0
2007-07-24 15:30:00,39.02,39.04,38.87,38.96,189600.0,17.7245,17.7335,17.6563,17.6972,189600.0
2007-07-25 09:30:00,39.4,39.64,39.1,39.54,104200.0,17.8971,18.0061,17.7608,17.9607,104200.0
2007-07-25 10:00:00,39.53,39.63,39.22,39.25,80700.0,17.9561,18.0015,17.8153,17.8289,80700.0
2007-07-25 10:30:00,39.25,39.3,38.9,39.1,87100.0,17.8289,17.8516,17.6699,17.7608,87100.0
2007-07-25 11:00:00,39.12,39.43,39.06,39.3,119600.0,17.7699,17.9107,17.7426,17.8516,119600.0
2007-07-25 11:30:00,39.27,39.4,39.14,39.14,73700.0,17.838,17.8971,17.779,17.779,73700.0
2007-07-25 12:00:00,39.15,39.15,38.95,39.05,75300.0,17.7835,17.7835,17.6927,17.7381,75300.0
2007-07-25 12:30:00,39.02,39.04,38.87,38.96,86700.0,17.7245,17.7335,17.6563,17.6972,86700.0
2007-07-25 13:00:00,38.97,39.03,38.75,38.9,129900.0,17.7017,17.729,17.6018,17.6699,129900.0
2007-07-25 13:30:00,38.9,38.95,38.81,38.84,91900.0,17.6699,17.6927,17.6291,17.6427,91900.0
2007-07-25 14:00:00,38.84,39.13,38.65,39.13,108800.0,17.6427,17.7744,17.5564,17.7744,108800.0
2007-07-25 14:30:00,39.16,39.25,39.06,39.16,110100.0,17.788,17.8289,17.7426,17.788,110100.0
2007-07-25 15:00:00,39.16,39.48,39.16,39.33,99900.0,17.788,17.9334,17.788,17.8653,99900.0
2007-07-25 15:30:00,39.35,39.43,39.22,39.3,159300.0,17.8744,17.9107,17.8153,17.8516,159300.0
2007-07-26 09:30:00,39.6,39.8,39.3,39.61,251600.0,17.9879,18.0788,17.8516,17.9925,251600.0
2007-07-26 10:00:00,39.61,39.65,39.06,39.06,148700.0,17.9925,18.0106,17.7426,17.7426,148700.0
2007-07-26 10:30:00,39.08,39.2,39.0,39.13,96000.0,17.7517,17.8062,17.7154,17.7744,96000.0
2007-07-26 11:00:00,39.12,39.24,38.95,38.95,103400.0,17.7699,17.8244,17.6927,17.6927,103400.0
2007-07-26 11:30:00,38.94,39.03,38.79,39.0,139800.0,17.6881,17.729,17.62,17.7154,139800.0
2007-07-26 12:00:00,39.01,39.4,38.98,39.15,106100.0,17.7199,17.8971,17.7063,17.7835,106100.0
2007-07-26 12:30:00,39.15,39.16,38.86,38.94,140500.0,17.7835,17.788,17.6518,17.6881,140500.0
2007-07-26 13:00:00,38.95,39.1,38.81,38.87,151500.0,17.6927,17.7608,17.6291,17.6563,151500.0
2007-07-26 13:30:00,38.87,38.99,38.7,38.76,180800.0,17.6563,17.7108,17.5791,17.6064,180800.0
2007-07-26 14:00:00,38.77,38.86,38.39,38.5,127400.0,17.6109,17.6518,17.4383,17.4882,127400.0
2007-07-26 14:30:00,38.51,38.7,38.44,38.53,120700.0,17.4928,17.5791,17.461,17.5019,120700.0
2007-07-26 15:00:00,38.54,39.08,38.51,38.95,135700.0,17.5064,17.7517,17.4928,17.6927,135700.0
2007-07-26 15:30:00,38.95,39.15,38.88,38.93,270500.0,17.6927,17.7835,17.6609,17.6836,270500.0
2007-07-27 09:30:00,39.25,39.4,38.56,38.56,237700.0,17.8289,17.8971,17.5155,17.5155,237700.0
2007-07-27 10:00:00,38.56,38.76,38.45,38.73,274400.0,17.5155,17.6064,17.4655,17.5927,274400.0
2007-07-27 10:30:00,38.71,38.81,38.4,38.44,134700.0,17.5836,17.6291,17.4428,17.461,134700.0
2007-07-27 11:00:00,38.44,38.6,38.4,38.5,76100.0,17.461,17.5337,17.4428,17.4882,76100.0
2007-07-27 11:30:00,38.5,38.53,38.4,38.45,134500.0,17.4882,17.5019,17.4428,17.4655,134500.0
2007-07-27 12:00:00,38.44,38.55,38.34,38.53,121800.0,17.461,17.511,17.4156,17.5019,121800.0
2007-07-27 12:30:00,38.54,38.75,38.5,38.65,137500.0,17.5064,17.6018,17.4882,17.5564,137500.0
2007-07-27 13:00:00,38.65,38.78,38.52,38.72,142500.0,17.5564,17.6154,17.4973,17.5882,142500.0
2007-07-27 13:30:00,38.71,39.0,38.68,38.92,96200.0,17.5836,17.7154,17.57,17.679,96200.0
2007-07-27 14:00:00,38.92,38.96,38.58,38.61,98300.0,17.679,17.6972,17.5246,17.5382,98300.0
2007-07-27 14:30:00,38.61,38.85,38.6,38.82,101700.0,17.5382,17.6472,17.5337,17.6336,101700.0
2007-07-27 15:00:00,38.81,38.81,38.46,38.48,131400.0,17.6291,17.6291,17.4701,17.4792,131400.0
2007-07-27 15:30:00,38.47,38.53,38.24,38.24,308600.0,17.4746,17.5019,17.3701,17.3701,308600.0
2007-07-30 09:30:00,38.03,38.18,37.41,37.45,172600.0,17.5149,17.584,17.2293,17.2478,172600.0
2007-07-30 10:00:00,37.45,37.7,37.23,37.7,209700.0,17.2478,17.3629,17.1464,17.3629,209700.0
2007-07-30 10:30:00,37.68,37.79,37.56,37.59,75200.0,17.3537,17.4043,17.2984,17.3122,75200.0
2007-07-30 11:00:00,37.6,37.74,37.51,37.56,99800.0,17.3168,17.3813,17.2754,17.2984,99800.0
2007-07-30 11:30:00,37.56,37.56,37.29,37.37,70600.0,17.2984,17.2984,17.1741,17.2109,70600.0
2007-07-30 12:00:00,37.38,37.44,37.29,37.38,63300.0,17.2155,17.2431,17.1741,17.2155,63300.0
2007-07-30 12:30:00,37.38,37.59,37.35,37.54,96900.0,17.2155,17.3122,17.2017,17.2892,96900.0
2007-07-30 13:00:00,37.53,37.61,37.53,37.61,70400.0,17.2846,17.3214,17.2846,17.3214,70400.0
2007-07-30 13:30:00,37.59,37.91,37.49,37.82,105100.0,17.3122,17.4596,17.2662,17.4182,105100.0
2007-07-30 14:00:00,37.82,37.86,37.73,37.74,71100.0,17.4182,17.4366,17.3767,17.3813,71100.0
2007-07-30 14:30:00,37.74,37.78,37.63,37.69,72000.0,17.3813,17.3997,17.3307,17.3583,72000.0
2007-07-30 15:00:00,37.69,37.81,37.66,37.78,208600.0,17.3583,17.4136,17.3445,17.3997,208600.0
2007-07-30 15:30:00,37.76,37.85,37.6,37.69,283100.0,17.3905,17.432,17.3168,17.3583,283100.0
2007-07-31 09:30:00,38.2,38.2,37.91,37.97,144600.0,17.5932,17.5932,17.4596,17.4872,144600.0
2007-07-31 10:00:00,38.0,38.07,37.91,37.98,158400.0,17.5011,17.5333,17.4596,17.4918,158400.0
2007-07-31 10:30:00,38.0,38.14,37.99,38.12,131800.0,17.5011,17.5655,17.4965,17.5563,131800.0
2007-07-31 11:00:00,38.11,38.15,38.04,38.05,49600.0,17.5517,17.5701,17.5195,17.5241,49600.0
2007-07-31 11:30:00,38.06,38.07,37.97,37.99,61400.0,17.5287,17.5333,17.4872,17.4965,61400.0
2007-07-31 12:00:00,37.97,38.02,37.9,37.96,59300.0,17.4872,17.5103,17.455,17.4826,59300.0
2007-07-31 12:30:00,37.97,38.02,37.93,38.01,73200.0,17.4872,17.5103,17.4688,17.5057,73200.0
2007-07-31 13:00:00,38.01,38.05,37.95,37.95,73100.0,17.5057,17.5241,17.478,17.478,73100.0
2007-07-31 13:30:00,37.97,38.01,37.87,37.96,95600.0,17.4872,17.5057,17.4412,17.4826,95600.0
2007-07-31 14:00:00,37.99,38.1,37.95,38.01,104700.0,17.4965,17.5471,17.478,17.5057,104700.0
2007-07-31 14:30:00,38.03,38.06,37.73,37.88,118000.0,17.5149,17.5287,17.3767,17.4458,118000.0
2007-07-31 15:00:00,37.88,37.91,37.79,37.79,86000.0,17.4458,17.4596,17.4043,17.4043,86000.0
2007-07-31 15:30:00,37.8,37.87,37.44,37.44,236600.0,17.4089,17.4412,17.2431,17.2431,236600.0
2007-08-01 09:30:00,37.3,37.81,37.28,37.38,150900.0,17.1787,17.4136,17.1695,17.2155,150900.0
2007-08-01 10:00:00,37.37,37.6,37.36,37.45,148900.0,17.2109,17.3168,17.2063,17.2478,148900.0
2007-08-01 10:30:00,37.48,37.52,37.17,37.26,110700.0,17.2616,17.28,17.1188,17.1602,110700.0
2007-08-01 11:00:00,37.28,37.71,37.2,37.63,203700.0,17.1695,17.3675,17.1326,17.3307,203700.0
2007-08-01 11:30:00,37.63,37.89,37.61,37.87,129000.0,17.3307,17.4504,17.3214,17.4412,129000.0
2007-08-01 12:00:00,37.88,38.13,37.85,37.99,124300.0,17.4458,17.5609,17.432,17.4965,124300.0
2007-08-01 12:30:00,38.02,38.05,37.91,37.98,112300.0,17.5103,17.5241,17.4596,17.4918,112300.0
2007-08-01 13:00:00,38.02,38.02,37.7,37.86,96000.0,17.5103,17.5103,17.3629,17.4366,96000.0
2007-08-01 13:30:00,37.86,38.03,37.85,37.93,116200.0,17.4366,17.5149,17.432,17.4688,116200.0
2007-08-01 14:00:00,37.93,38.04,37.89,38.03,94600.0,17.4688,17.5195,17.4504,17.5149,94600.0
2007-08-01 14:30:00,38.03,38.13,37.82,37.92,162600.0,17.5149,17.5609,17.4182,17.4642,162600.0
2007-08-01 15:00:00,37.91,38.0,37.75,37.86,163300.0,17.4596,17.5011,17.3859,17.4366,163300.0
2007-08-01 15:30:00,37.86,38.61,37.8,38.54,266000.0,17.4366,17.782,17.4089,17.7498,266000.0
2007-08-02 09:30:00,39.42,39.42,38.32,38.84,143700.0,18.155,18.155,17.6484,17.8879,143700.0
2007-08-02 10:00:00,38.8,38.81,38.58,38.64,80100.0,17.8695,17.8741,17.7682,17.7958,80100.0
2007-08-02 10:30:00,38.66,38.71,38.52,38.52,89300.0,17.805,17.828,17.7405,17.7405,89300.0
2007-08-02 11:00:00,38.54,38.74,38.33,38.5,85900.0,17.7498,17.8419,17.653,17.7313,85900.0
2007-08-02 11:30:00,38.52,38.54,38.4,38.54,76800.0,17.7405,17.7498,17.6853,17.7498,76800.0
2007-08-02 12:00:00,38.55,38.57,38.45,38.46,99700.0,17.7544,17.7636,17.7083,17.7129,99700.0
2007-08-02 12:30:00,38.48,38.52,38.28,38.28,59700.0,17.7221,17.7405,17.63,17.63,59700.0
2007-08-02 13:00:00,38.29,38.38,38.21,38.36,77700.0,17.6346,17.6761,17.5978,17.6669,77700.0
2007-08-02 13:30:00,38.35,38.46,38.27,38.3,78900.0,17.6622,17.7129,17.6254,17.6392,78900.0
2007-08-02 14:00:00,38.3,38.37,38.19,38.24,115500.0,17.6392,17.6715,17.5886,17.6116,115500.0
2007-08-02 14:30:00,38.24,38.31,38.11,38.2,130100.0,17.6116,17.6438,17.5517,17.5932,130100.0
2007-08-02 15:00:00,38.2,38.56,38.15,38.53,96700.0,17.5932,17.759,17.5701,17.7451,96700.0
2007-08-02 15:30:00,38.53,38.58,38.42,38.48,162500.0,17.7451,17.7682,17.6945,17.7221,162500.0
2007-08-03 09:30:00,38.33,38.56,38.25,38.38,98400.0,17.653,17.759,17.6162,17.6761,98400.0
2007-08-03 10:00:00,38.37,38.39,38.2,38.3,112000.0,17.6715,17.6807,17.5932,17.6392,112000.0
2007-08-03 10:30:00,38.33,38.36,38.2,38.27,101900.0,17.653,17.6669,17.5932,17.6254,101900.0
2007-08-03 11:00:00,38.23,38.42,38.23,38.32,125300.0,17.607,17.6945,17.607,17.6484,125300.0
2007-08-03 11:30:00,38.32,38.42,38.12,38.17,104200.0,17.6484,17.6945,17.5563,17.5794,104200.0
2007-08-03 12:00:00,38.18,38.23,37.91,37.94,106800.0,17.584,17.607,17.4596,17.4734,106800.0
2007-08-03 12:30:00,37.97,38.0,37.61,37.65,98700.0,17.4872,17.5011,17.3214,17.3399,98700.0
2007-08-03 13:00:00,37.63,38.04,37.62,38.03,111800.0,17.3307,17.5195,17.326,17.5149,111800.0
2007-08-03 13:30:00,38.01,38.11,37.97,38.04,104000.0,17.5057,17.5517,17.4872,17.5195,104000.0
2007-08-03 14:00:00,38.04,38.16,37.78,37.79,200300.0,17.5195,17.5747,17.3997,17.4043,200300.0
2007-08-03 14:30:00,37.78,37.96,37.7,37.74,178800.0,17.3997,17.4826,17.3629,17.3813,178800.0
2007-08-03 15:00:00,37.77,37.81,37.51,37.53,181100.0,17.3951,17.4136,17.2754,17.2846,181100.0
2007-08-03 15:30:00,37.51,37.6,37.1,37.1,280600.0,17.2754,17.3168,17.0866,17.0866,280600.0
2007-08-06 09:30:00,37.3,37.49,37.05,37.27,80300.0,17.1787,17.2662,17.0635,17.1649,80300.0
2007-08-06 10:00:00,37.27,37.3,37.0,37.02,100600.0,17.1649,17.1787,17.0405,17.0497,100600.0
2007-08-06 10:30:00,37.02,37.06,36.79,36.86,98200.0,17.0497,17.0681,16.9438,16.976,98200.0
2007-08-06 11:00:00,36.85,37.23,36.8,37.22,88100.0,16.9714,17.1464,16.9484,17.1418,88100.0
2007-08-06 11:30:00,37.21,37.48,37.13,37.42,84300.0,17.1372,17.2616,17.1004,17.2339,84300.0
2007-08-06 12:00:00,37.42,37.44,37.36,37.41,42900.0,17.2339,17.2431,17.2063,17.2293,42900.0
2007-08-06 12:30:00,37.4,37.72,37.4,37.66,53200.0,17.2247,17.3721,17.2247,17.3445,53200.0
2007-08-06 13:00:00,37.65,37.69,37.5,37.54,69100.0,17.3399,17.3583,17.2708,17.2892,69100.0
2007-08-06 13:30:00,37.54,37.56,37.38,37.4,58900.0,17.2892,17.2984,17.2155,17.2247,58900.0
2007-08-06 14:00:00,37.4,37.66,37.36,37.62,95400.0,17.2247,17.3445,17.2063,17.326,95400.0
2007-08-06 14:30:00,37.65,38.04,37.63,37.9,86300.0,17.3399,17.5195,17.3307,17.455,86300.0
2007-08-06 15:00:00,37.91,38.28,37.89,38.12,137700.0,17.4596,17.63,17.4504,17.5563,137700.0
2007-08-06 15:30:00,38.12,38.57,38.03,38.51,178100.0,17.5563,17.7636,17.5149,17.7359,178100.0
2007-08-07 09:30:00,38.4,38.41,38.2,38.39,116400.0,17.6853,17.6899,17.5932,17.6807,116400.0
2007-08-07 10:00:00,38.35,38.57,38.35,38.56,68700.0,17.6622,17.7636,17.6622,17.759,68700.0
2007-08-07 10:30:00,38.56,38.99,38.56,38.97,107400.0,17.759,17.957,17.759,17.9478,107400.0
2007-08-07 11:00:00,38.98,39.0,38.76,38.84,75500.0,17.9524,17.9616,17.8511,17.8879,75500.0
2007-08-07 11:30:00,38.83,38.89,38.61,38.65,74700.0,17.8833,17.9109,17.782,17.8004,74700.0
2007-08-07 12:00:00,38.66,38.96,38.62,38.93,102900.0,17.805,17.9432,17.7866,17.9294,102900.0
2007-08-07 12:30:00,38.93,39.1,38.9,39.03,74800.0,17.9294,18.0077,17.9156,17.9754,74800.0
2007-08-07 13:00:00,39.02,39.16,39.0,39.1,48600.0,17.9708,18.0353,17.9616,18.0077,48600.0
2007-08-07 13:30:00,39.09,39.33,39.08,39.33,62800.0,18.0031,18.1136,17.9985,18.1136,62800.0
2007-08-07 14:00:00,39.31,39.35,39.0,39.06,200600.0,18.1044,18.1228,17.9616,17.9892,200600.0
2007-08-07 14:30:00,39.04,39.34,38.8,39.33,117200.0,17.98,18.1182,17.8695,18.1136,117200.0
2007-08-07 15:00:00,39.34,39.73,39.33,39.7,166700.0,18.1182,18.2978,18.1136,18.284,166700.0
2007-08-07 15:30:00,39.72,39.97,39.6,39.68,174100.0,18.2932,18.4083,18.2379,18.2748,174100.0
2007-08-08 09:30:00,39.85,40.36,39.75,40.24,76500.0,18.3531,18.588,18.307,18.5327,76500.0
2007-08-08 10:00:00,40.24,40.61,40.18,40.5,183200.0,18.5327,18.7031,18.5051,18.6524,183200.0
2007-08-08 10:30:00,40.51,40.8,40.45,40.8,86200.0,18.657,18.7906,18.6294,18.7906,86200.0
2007-08-08 11:00:00,40.77,40.8,40.65,40.75,74300.0,18.7768,18.7906,18.7215,18.7676,74300.0
2007-08-08 11:30:00,40.76,40.99,40.68,40.99,100900.0,18.7722,18.8781,18.7353,18.8781,100900.0
2007-08-08 12:00:00,40.99,41.0,40.87,40.99,80000.0,18.8781,18.8827,18.8228,18.8781,80000.0
2007-08-08 12:30:00,40.99,41.01,40.89,40.91,73900.0,18.8781,18.8873,18.8321,18.8413,73900.0
2007-08-08 13:00:00,40.9,40.95,40.83,40.86,64700.0,18.8367,18.8597,18.8044,18.8182,64700.0
2007-08-08 13:30:00,40.83,41.07,40.83,40.95,91300.0,18.8044,18.915,18.8044,18.8597,91300.0
2007-08-08 14:00:00,40.94,41.19,40.91,41.15,130000.0,18.8551,18.9702,18.8413,18.9518,130000.0
2007-08-08 14:30:00,41.16,41.16,40.95,41.01,150500.0,18.9564,18.9564,18.8597,18.8873,150500.0
2007-08-08 15:00:00,41.01,41.03,40.48,40.58,202900.0,18.8873,18.8965,18.6432,18.6893,202900.0
2007-08-08 15:30:00,40.58,40.77,40.4,40.72,331300.0,18.6893,18.7768,18.6064,18.7538,331300.0
2007-08-09 09:30:00,40.1,40.72,40.08,40.68,119500.0,18.4682,18.7538,18.459,18.7353,119500.0
2007-08-09 10:00:00,40.71,40.8,40.6,40.69,87800.0,18.7492,18.7906,18.6985,18.7399,87800.0
2007-08-09 10:30:00,40.68,41.28,40.63,41.25,104900.0,18.7353,19.0117,18.7123,18.9979,104900.0
2007-08-09 11:00:00,41.26,41.76,41.25,41.66,101500.0,19.0025,19.2327,18.9979,19.1867,101500.0
2007-08-09 11:30:00,41.69,41.72,41.36,41.44,91300.0,19.2005,19.2143,19.0485,19.0854,91300.0
2007-08-09 12:00:00,41.44,41.6,41.4,41.43,78000.0,19.0854,19.1591,19.0669,19.0808,78000.0
2007-08-09 12:30:00,41.43,41.43,41.23,41.32,89700.0,19.0808,19.0808,18.9886,19.0301,89700.0
2007-08-09 13:00:00,41.29,41.37,40.88,40.92,91600.0,19.0163,19.0531,18.8275,18.8459,91600.0
2007-08-09 13:30:00,40.91,41.0,40.78,40.93,102100.0,18.8413,18.8827,18.7814,18.8505,102100.0
2007-08-09 14:00:00,40.92,40.92,40.62,40.65,62200.0,18.8459,18.8459,18.7077,18.7215,62200.0
2007-08-09 14:30:00,40.62,40.88,40.27,40.84,142300.0,18.7077,18.8275,18.5465,18.809,142300.0
2007-08-09 15:00:00,40.82,40.92,40.55,40.82,138200.0,18.7998,18.8459,18.6755,18.7998,138200.0
2007-08-09 15:30:00,40.82,40.96,40.68,40.68,176100.0,18.7998,18.8643,18.7353,18.7353,176100.0
2007-08-10 09:30:00,40.62,40.84,40.2,40.68,109600.0,18.7077,18.809,18.5143,18.7353,109600.0
2007-08-10 10:00:00,40.68,40.78,40.4,40.4,139800.0,18.7353,18.7814,18.6064,18.6064,139800.0
2007-08-10 10:30:00,40.39,40.7,40.22,40.54,165000.0,18.6018,18.7446,18.5235,18.6709,165000.0
2007-08-10 11:00:00,40.54,40.86,40.49,40.49,187700.0,18.6709,18.8182,18.6478,18.6478,187700.0
2007-08-10 11:30:00,40.47,40.71,40.24,40.51,118400.0,18.6386,18.7492,18.5327,18.657,118400.0
2007-08-10 12:00:00,40.53,41.35,40.52,41.23,121800.0,18.6663,19.0439,18.6617,18.9886,121800.0
2007-08-10 12:30:00,41.24,41.24,40.58,40.58,89400.0,18.9933,18.9933,18.6893,18.6893,89400.0
2007-08-10 13:00:00,40.59,40.6,40.27,40.42,69600.0,18.6939,18.6985,18.5465,18.6156,69600.0
2007-08-10 13:30:00,40.44,40.49,40.09,40.22,97200.0,18.6248,18.6478,18.4636,18.5235,97200.0
2007-08-10 14:00:00,40.24,40.37,40.22,40.24,120300.0,18.5327,18.5926,18.5235,18.5327,120300.0
2007-08-10 14:30:00,40.23,40.23,40.02,40.02,76400.0,18.5281,18.5281,18.4314,18.4314,76400.0
2007-08-10 15:00:00,40.02,40.53,39.78,40.49,146500.0,18.4314,18.6663,18.3208,18.6478,146500.0
2007-08-10 15:30:00,40.47,40.82,40.36,40.54,234300.0,18.6386,18.7998,18.588,18.6709,234300.0
2007-08-13 09:30:00,40.65,40.73,39.88,39.95,156500.0,18.7215,18.7584,18.3669,18.3991,156500.0
2007-08-13 10:00:00,39.96,40.22,39.63,39.66,117400.0,18.4037,18.5235,18.2518,18.2656,117400.0
2007-08-13 10:30:00,39.65,39.66,39.16,39.48,205800.0,18.261,18.2656,18.0353,18.1827,205800.0
2007-08-13 11:00:00,39.48,39.51,39.29,39.4,111500.0,18.1827,18.1965,18.0952,18.1458,111500.0
2007-08-13 11:30:00,39.42,39.67,39.41,39.48,84900.0,18.155,18.2702,18.1504,18.1827,84900.0
2007-08-13 12:00:00,39.47,39.53,39.4,39.42,59300.0,18.1781,18.2057,18.1458,18.155,59300.0
2007-08-13 12:30:00,39.41,39.42,39.25,39.33,66200.0,18.1504,18.155,18.0767,18.1136,66200.0
2007-08-13 13:00:00,39.33,39.39,39.12,39.26,66800.0,18.1136,18.1412,18.0169,18.0814,66800.0
2007-08-13 13:30:00,39.26,39.41,39.17,39.39,46900.0,18.0814,18.1504,18.0399,18.1412,46900.0
2007-08-13 14:00:00,39.41,39.54,39.34,39.53,62500.0,18.1504,18.2103,18.1182,18.2057,62500.0
2007-08-13 14:30:00,39.52,39.77,39.51,39.62,67400.0,18.2011,18.3162,18.1965,18.2472,67400.0
2007-08-13 15:00:00,39.62,39.69,39.52,39.67,100800.0,18.2472,18.2794,18.2011,18.2702,100800.0
2007-08-13 15:30:00,39.66,39.79,39.35,39.51,174500.0,18.2656,18.3254,18.1228,18.1965,174500.0
2007-08-14 09:30:00,39.6,39.6,39.3,39.51,39900.0,18.2379,18.2379,18.0998,18.1965,39900.0
2007-08-14 10:00:00,39.56,39.59,39.15,39.23,32700.0,18.2195,18.2333,18.0307,18.0675,32700.0
2007-08-14 10:30:00,39.2,39.29,39.12,39.17,46500.0,18.0537,18.0952,18.0169,18.0399,46500.0
2007-08-14 11:00:00,39.13,39.29,38.89,39.25,44300.0,18.0215,18.0952,17.9109,18.0767,44300.0
2007-08-14 11:30:00,39.27,39.51,39.14,39.37,53500.0,18.086,18.1965,18.0261,18.132,53500.0
2007-08-14 12:00:00,39.35,39.46,39.25,39.28,34100.0,18.1228,18.1735,18.0767,18.0906,34100.0
2007-08-14 12:30:00,39.3,39.44,39.2,39.29,63200.0,18.0998,18.1643,18.0537,18.0952,63200.0
2007-08-14 13:00:00,39.32,39.37,39.16,39.22,37900.0,18.109,18.132,18.0353,18.0629,37900.0
2007-08-14 13:30:00,39.2,39.35,39.06,39.14,45000.0,18.0537,18.1228,17.9892,18.0261,45000.0
2007-08-14 14:00:00,39.11,39.19,38.88,39.11,61700.0,18.0123,18.0491,17.9063,18.0123,61700.0
2007-08-14 14:30:00,39.11,39.11,38.79,38.93,95500.0,18.0123,18.0123,17.8649,17.9294,95500.0
2007-08-14 15:00:00,38.9,39.28,38.9,39.12,119100.0,17.9156,18.0906,17.9156,18.0169,119100.0
2007-08-14 15:30:00,39.11,39.12,38.85,38.91,170700.0,18.0123,18.0169,17.8925,17.9202,170700.0
2007-08-15 09:30:00,38.67,39.41,38.52,39.3,99200.0,17.8096,18.1504,17.7405,18.0998,99200.0
2007-08-15 10:00:00,39.36,39.51,39.09,39.29,103000.0,18.1274,18.1965,18.0031,18.0952,103000.0
2007-08-15 10:30:00,39.33,39.33,39.09,39.1,47600.0,18.1136,18.1136,18.0031,18.0077,47600.0
2007-08-15 11:00:00,39.13,39.23,39.05,39.07,65800.0,18.0215,18.0675,17.9846,17.9938,65800.0
2007-08-15 11:30:00,39.08,39.08,38.75,38.81,49300.0,17.9985,17.9985,17.8465,17.8741,49300.0
2007-08-15 12:00:00,38.82,39.08,38.81,38.93,45000.0,17.8787,17.9985,17.8741,17.9294,45000.0
2007-08-15 12:30:00,38.92,39.06,38.78,38.99,49900.0,17.9248,17.9892,17.8603,17.957,49900.0
2007-08-15 13:00:00,38.99,39.23,38.86,39.11,52900.0,17.957,18.0675,17.8971,18.0123,52900.0
2007-08-15 13:30:00,39.13,39.4,39.09,39.33,66700.0,18.0215,18.1458,18.0031,18.1136,66700.0
2007-08-15 14:00:00,39.34,39.34,39.07,39.15,67900.0,18.1182,18.1182,17.9938,18.0307,67900.0
2007-08-15 14:30:00,39.15,39.17,38.74,38.74,66500.0,18.0307,18.0399,17.8419,17.8419,66500.0
2007-08-15 15:00:00,38.75,38.95,38.67,38.69,125200.0,17.8465,17.9386,17.8096,17.8188,125200.0
2007-08-15 15:30:00,38.71,38.81,38.4,38.47,174400.0,17.828,17.8741,17.6853,17.7175,174400.0
2007-08-16 09:30:00,38.1,38.9,38.1,38.6,72900.0,17.5471,17.9156,17.5471,17.7774,72900.0
2007-08-16 10:00:00,38.63,38.67,38.31,38.37,59700.0,17.7912,17.8096,17.6438,17.6715,59700.0
2007-08-16 10:30:00,38.37,38.85,38.32,38.69,63500.0,17.6715,17.8925,17.6484,17.8188,63500.0
2007-08-16 11:00:00,38.69,38.92,38.57,38.69,109300.0,17.8188,17.9248,17.7636,17.8188,109300.0
2007-08-16 11:30:00,38.7,38.75,38.45,38.61,77900.0,17.8234,17.8465,17.7083,17.782,77900.0
2007-08-16 12:00:00,38.59,38.73,38.31,38.58,191700.0,17.7728,17.8373,17.6438,17.7682,191700.0
2007-08-16 12:30:00,38.57,38.97,38.43,38.67,114300.0,17.7636,17.9478,17.6991,17.8096,114300.0
2007-08-16 13:00:00,38.67,38.92,38.5,38.64,70500.0,17.8096,17.9248,17.7313,17.7958,70500.0
2007-08-16 13:30:00,38.62,38.81,38.5,38.69,69300.0,17.7866,17.8741,17.7313,17.8188,69300.0
2007-08-16 14:00:00,38.66,39.07,38.56,39.07,96200.0,17.805,17.9938,17.759,17.9938,96200.0
2007-08-16 14:30:00,39.07,39.36,38.96,39.34,113500.0,17.9938,18.1274,17.9432,18.1182,113500.0
2007-08-16 15:00:00,39.37,39.39,38.82,39.12,132600.0,18.132,18.1412,17.8787,18.0169,132600.0
2007-08-16 15:30:00,39.1,39.98,39.02,39.86,224100.0,18.0077,18.413,17.9708,18.3577,224100.0
2007-08-17 09:30:00,40.74,40.95,39.44,39.98,167900.0,18.763,18.8597,18.1643,18.413,167900.0
2007-08-17 10:00:00,40.0,40.22,39.89,40.05,65500.0,18.4222,18.5235,18.3715,18.4452,65500.0
2007-08-17 10:30:00,40.03,40.32,39.81,40.06,87500.0,18.436,18.5695,18.3347,18.4498,87500.0
2007-08-17 11:00:00,40.03,40.13,39.55,39.8,115900.0,18.436,18.482,18.2149,18.3301,115900.0
2007-08-17 11:30:00,39.82,40.17,39.79,39.84,57600.0,18.3393,18.5005,18.3254,18.3485,57600.0
2007-08-17 12:00:00,39.83,40.16,39.7,40.02,47700.0,18.3439,18.4959,18.284,18.4314,47700.0
2007-08-17 12:30:00,40.03,40.21,40.03,40.16,71800.0,18.436,18.5189,18.436,18.4959,71800.0
2007-08-17 13:00:00,40.12,40.56,40.1,40.35,71700.0,18.4774,18.6801,18.4682,18.5834,71700.0
2007-08-17 13:30:00,40.35,40.73,40.3,40.5,51000.0,18.5834,18.7584,18.5603,18.6524,51000.0
2007-08-17 14:00:00,40.51,40.6,40.43,40.47,28400.0,18.657,18.6985,18.6202,18.6386,28400.0
2007-08-17 14:30:00,40.49,40.59,40.4,40.54,37900.0,18.6478,18.6939,18.6064,18.6709,37900.0
2007-08-17 15:00:00,40.53,41.01,40.48,40.72,79700.0,18.6663,18.8873,18.6432,18.7538,79700.0
2007-08-17 15:30:00,40.74,40.95,40.7,40.75,124600.0,18.763,18.8597,18.7446,18.7676,124600.0
2007-08-20 09:30:00,40.86,40.94,40.32,40.39,97800.0,18.8182,18.8551,18.5695,18.6018,97800.0
2007-08-20 10:00:00,40.42,40.59,40.3,40.32,48400.0,18.6156,18.6939,18.5603,18.5695,48400.0
2007-08-20 10:30:00,40.28,40.75,40.11,40.6,67000.0,18.5511,18.7676,18.4728,18.6985,67000.0
2007-08-20 11:00:00,40.61,40.66,40.19,40.25,55600.0,18.7031,18.7261,18.5097,18.5373,55600.0
2007-08-20 11:30:00,40.26,40.32,39.95,39.97,46100.0,18.5419,18.5695,18.3991,18.4083,46100.0
2007-08-20 12:00:00,39.96,40.03,39.62,39.81,58500.0,18.4037,18.436,18.2472,18.3347,58500.0
2007-08-20 12:30:00,39.82,39.86,39.66,39.68,30800.0,18.3393,18.3577,18.2656,18.2748,30800.0
2007-08-20 13:00:00,39.67,39.84,39.59,39.7,37200.0,18.2702,18.3485,18.2333,18.284,37200.0
2007-08-20 13:30:00,39.73,40.02,39.62,39.7,49500.0,18.2978,18.4314,18.2472,18.284,49500.0
2007-08-20 14:00:00,39.71,39.71,39.57,39.65,44800.0,18.2886,18.2886,18.2241,18.261,44800.0
2007-08-20 14:30:00,39.65,40.04,39.56,40.02,55200.0,18.261,18.4406,18.2195,18.4314,55200.0
2007-08-20 15:00:00,40.02,40.28,40.02,40.16,106600.0,18.4314,18.5511,18.4314,18.4959,106600.0
2007-08-20 15:30:00,40.16,40.18,39.86,40.05,102300.0,18.4959,18.5051,18.3577,18.4452,102300.0
2007-08-21 09:30:00,39.55,40.19,39.5,40.19,81800.0,18.2149,18.5097,18.1919,18.5097,81800.0
2007-08-21 10:00:00,40.16,40.16,39.7,39.92,54400.0,18.4959,18.4959,18.284,18.3853,54400.0
2007-08-21 10:30:00,39.98,40.01,39.73,39.93,47600.0,18.413,18.4268,18.2978,18.3899,47600.0
2007-08-21 11:00:00,39.9,40.01,39.73,39.98,63400.0,18.3761,18.4268,18.2978,18.413,63400.0
2007-08-21 11:30:00,40.0,40.09,39.98,40.0,52200.0,18.4222,18.4636,18.413,18.4222,52200.0
2007-08-21 12:00:00,40.01,40.04,39.86,39.96,21900.0,18.4268,18.4406,18.3577,18.4037,21900.0
2007-08-21 12:30:00,39.96,39.96,39.77,39.91,29300.0,18.4037,18.4037,18.3162,18.3807,29300.0
2007-08-21 13:00:00,39.91,39.95,39.79,39.83,36900.0,18.3807,18.3991,18.3254,18.3439,36900.0
2007-08-21 13:30:00,39.83,39.91,39.73,39.75,38400.0,18.3439,18.3807,18.2978,18.307,38400.0
2007-08-21 14:00:00,39.77,39.81,39.7,39.77,30600.0,18.3162,18.3347,18.284,18.3162,30600.0
2007-08-21 14:30:00,39.75,39.76,39.52,39.66,43900.0,18.307,18.3116,18.2011,18.2656,43900.0
2007-08-21 15:00:00,39.67,39.81,39.61,39.78,55900.0,18.2702,18.3347,18.2425,18.3208,55900.0
2007-08-21 15:30:00,39.78,40.03,39.51,39.59,138900.0,18.3208,18.436,18.1965,18.2333,138900.0
2007-08-22 09:30:00,39.8,40.11,39.67,40.0,61000.0,18.3301,18.4728,18.2702,18.4222,61000.0
2007-08-22 10:00:00,39.99,40.1,39.75,39.88,33800.0,18.4176,18.4682,18.307,18.3669,33800.0
2007-08-22 10:30:00,39.84,39.96,39.75,39.75,22300.0,18.3485,18.4037,18.307,18.307,22300.0
2007-08-22 11:00:00,39.78,39.78,39.6,39.65,31800.0,18.3208,18.3208,18.2379,18.261,31800.0
2007-08-22 11:30:00,39.62,39.78,39.58,39.59,39500.0,18.2472,18.3208,18.2287,18.2333,39500.0
2007-08-22 12:00:00,39.64,39.71,39.5,39.51,33500.0,18.2564,18.2886,18.1919,18.1965,33500.0
2007-08-22 12:30:00,39.51,39.59,39.37,39.53,46600.0,18.1965,18.2333,18.132,18.2057,46600.0
2007-08-22 13:00:00,39.54,39.64,39.42,39.43,25200.0,18.2103,18.2564,18.155,18.1596,25200.0
2007-08-22 13:30:00,39.42,39.77,39.42,39.73,32200.0,18.155,18.3162,18.155,18.2978,32200.0
2007-08-22 14:00:00,39.74,39.74,39.53,39.57,23500.0,18.3024,18.3024,18.2057,18.2241,23500.0
2007-08-22 14:30:00,39.56,39.69,39.51,39.65,45200.0,18.2195,18.2794,18.1965,18.261,45200.0
2007-08-22 15:00:00,39.68,39.71,39.54,39.66,65000.0,18.2748,18.2886,18.2103,18.2656,65000.0
2007-08-22 15:30:00,39.66,39.82,39.61,39.79,68600.0,18.2656,18.3393,18.2425,18.3254,68600.0
2007-08-23 09:30:00,40.23,40.28,39.84,40.09,91600.0,18.5281,18.5511,18.3485,18.4636,91600.0
2007-08-23 10:00:00,40.08,40.15,39.75,39.98,56200.0,18.459,18.4912,18.307,18.413,56200.0
2007-08-23 10:30:00,40.01,40.21,39.96,40.2,59500.0,18.4268,18.5189,18.4037,18.5143,59500.0
2007-08-23 11:00:00,40.19,40.19,39.99,40.06,43500.0,18.5097,18.5097,18.4176,18.4498,43500.0
2007-08-23 11:30:00,40.04,40.13,39.94,39.94,43300.0,18.4406,18.482,18.3945,18.3945,43300.0
2007-08-23 12:00:00,39.96,39.96,39.8,39.84,19200.0,18.4037,18.4037,18.3301,18.3485,19200.0
2007-08-23 12:30:00,39.82,39.9,39.68,39.68,16200.0,18.3393,18.3761,18.2748,18.2748,16200.0
2007-08-23 13:00:00,39.73,39.73,39.42,39.45,82100.0,18.2978,18.2978,18.155,18.1689,82100.0
2007-08-23 13:30:00,39.45,39.78,39.44,39.78,43300.0,18.1689,18.3208,18.1643,18.3208,43300.0
2007-08-23 14:00:00,39.78,39.91,39.74,39.89,44200.0,18.3208,18.3807,18.3024,18.3715,44200.0
2007-08-23 14:30:00,39.89,39.89,39.61,39.62,33400.0,18.3715,18.3715,18.2425,18.2472,33400.0
2007-08-23 15:00:00,39.62,39.94,39.54,39.8,60100.0,18.2472,18.3945,18.2103,18.3301,60100.0
2007-08-23 15:30:00,39.78,39.9,39.61,39.78,64700.0,18.3208,18.3761,18.2425,18.3208,64700.0
2007-08-24 09:30:00,40.1,40.1,39.49,39.73,51700.0,18.4682,18.4682,18.1873,18.2978,51700.0
2007-08-24 10:00:00,39.76,40.07,39.74,39.74,48700.0,18.3116,18.4544,18.3024,18.3024,48700.0
2007-08-24 10:30:00,39.78,39.79,39.58,39.64,17800.0,18.3208,18.3254,18.2287,18.2564,17800.0
2007-08-24 11:00:00,39.7,39.82,39.66,39.7,17500.0,18.284,18.3393,18.2656,18.284,17500.0
2007-08-24 11:30:00,39.69,39.75,39.67,39.7,17300.0,18.2794,18.307,18.2702,18.284,17300.0
2007-08-24 12:00:00,39.74,39.84,39.63,39.75,19700.0,18.3024,18.3485,18.2518,18.307,19700.0
2007-08-24 12:30:00,39.73,39.79,39.67,39.68,11300.0,18.2978,18.3254,18.2702,18.2748,11300.0
2007-08-24 13:00:00,39.7,39.77,39.66,39.71,10300.0,18.284,18.3162,18.2656,18.2886,10300.0
2007-08-24 13:30:00,39.68,39.7,39.63,39.67,13900.0,18.2748,18.284,18.2518,18.2702,13900.0
2007-08-24 14:00:00,39.66,39.78,39.66,39.76,32100.0,18.2656,18.3208,18.2656,18.3116,32100.0
2007-08-24 14:30:00,39.74,39.83,39.68,39.83,22400.0,18.3024,18.3439,18.2748,18.3439,22400.0
2007-08-24 15:00:00,39.83,39.83,39.65,39.77,24200.0,18.3439,18.3439,18.261,18.3162,24200.0
2007-08-24 15:30:00,39.81,39.98,39.79,39.9,40800.0,18.3347,18.413,18.3254,18.3761,40800.0
2007-08-27 09:30:00,40.18,40.18,39.41,39.43,70200.0,18.5051,18.5051,18.1504,18.1596,70200.0
2007-08-27 10:00:00,39.44,39.51,39.22,39.25,44000.0,18.1643,18.1965,18.0629,18.0767,44000.0
2007-08-27 10:30:00,39.27,39.27,38.95,39.04,42000.0,18.086,18.086,17.9386,17.98,42000.0
2007-08-27 11:00:00,39.03,39.07,38.86,39.07,36600.0,17.9754,17.9938,17.8971,17.9938,36600.0
2007-08-27 11:30:00,39.06,39.17,38.96,38.97,28800.0,17.9892,18.0399,17.9432,17.9478,28800.0
2007-08-27 12:00:00,38.97,38.99,38.86,38.92,34300.0,17.9478,17.957,17.8971,17.9248,34300.0
2007-08-27 12:30:00,38.91,38.98,38.83,38.86,28500.0,17.9202,17.9524,17.8833,17.8971,28500.0
2007-08-27 13:00:00,38.86,38.94,38.81,38.88,53400.0,17.8971,17.934,17.8741,17.9063,53400.0
2007-08-27 13:30:00,38.9,38.93,38.84,38.93,42400.0,17.9156,17.9294,17.8879,17.9294,42400.0
2007-08-27 14:00:00,38.89,39.08,38.86,39.03,48400.0,17.9109,17.9985,17.8971,17.9754,48400.0
2007-08-27 14:30:00,39.04,39.18,38.89,38.89,50400.0,17.98,18.0445,17.9109,17.9109,50400.0
2007-08-27 15:00:00,38.9,38.97,38.83,38.91,75600.0,17.9156,17.9478,17.8833,17.9202,75600.0
2007-08-27 15:30:00,38.9,38.99,38.81,38.86,100000.0,17.9156,17.957,17.8741,17.8971,100000.0
2007-08-28 09:30:00,38.81,39.08,38.81,38.89,77800.0,17.8741,17.9985,17.8741,17.9109,77800.0
2007-08-28 10:00:00,38.89,38.95,38.82,38.83,50000.0,17.9109,17.9386,17.8787,17.8833,50000.0
2007-08-28 10:30:00,38.84,38.89,38.83,38.86,48500.0,17.8879,17.9109,17.8833,17.8971,48500.0
2007-08-28 11:00:00,38.85,38.91,38.84,38.88,42300.0,17.8925,17.9202,17.8879,17.9063,42300.0
2007-08-28 11:30:00,38.88,38.9,38.81,38.83,79800.0,17.9063,17.9156,17.8741,17.8833,79800.0
2007-08-28 12:00:00,38.83,38.85,38.81,38.82,75900.0,17.8833,17.8925,17.8741,17.8787,75900.0
2007-08-28 12:30:00,38.83,38.86,38.81,38.84,45700.0,17.8833,17.8971,17.8741,17.8879,45700.0
2007-08-28 13:00:00,38.86,38.86,38.81,38.84,79900.0,17.8971,17.8971,17.8741,17.8879,79900.0
2007-08-28 13:30:00,38.82,38.89,38.82,38.86,48900.0,17.8787,17.9109,17.8787,17.8971,48900.0
2007-08-28 14:00:00,38.87,38.92,38.83,38.9,82600.0,17.9017,17.9248,17.8833,17.9156,82600.0
2007-08-28 14:30:00,38.9,38.91,38.7,38.84,201700.0,17.9156,17.9202,17.8234,17.8879,201700.0
2007-08-28 15:00:00,38.85,38.94,38.77,38.8,79600.0,17.8925,17.934,17.8557,17.8695,79600.0
2007-08-28 15:30:00,38.8,38.82,38.65,38.8,161600.0,17.8695,17.8787,17.8004,17.8695,161600.0
2007-08-29 09:30:00,39.14,39.14,38.83,38.98,72600.0,18.0261,18.0261,17.8833,17.9524,72600.0
2007-08-29 10:00:00,39.01,39.14,38.96,39.04,30100.0,17.9662,18.0261,17.9432,17.98,30100.0
2007-08-29 10:30:00,39.05,39.24,38.97,39.23,32200.0,17.9846,18.0721,17.9478,18.0675,32200.0
2007-08-29 11:00:00,39.2,39.32,39.2,39.25,47800.0,18.0537,18.109,18.0537,18.0767,47800.0
2007-08-29 11:30:00,39.25,39.36,39.19,39.2,58100.0,18.0767,18.1274,18.0491,18.0537,58100.0
2007-08-29 12:00:00,39.21,39.21,38.99,38.99,46100.0,18.0583,18.0583,17.957,17.957,46100.0
2007-08-29 12:30:00,39.0,39.05,38.97,39.03,53300.0,17.9616,17.9846,17.9478,17.9754,53300.0
2007-08-29 13:00:00,39.03,39.14,38.93,38.96,53100.0,17.9754,18.0261,17.9294,17.9432,53100.0
2007-08-29 13:30:00,38.95,39.21,38.95,39.18,45000.0,17.9386,18.0583,17.9386,18.0445,45000.0
2007-08-29 14:00:00,39.18,39.39,39.17,39.22,60700.0,18.0445,18.1412,18.0399,18.0629,60700.0
2007-08-29 14:30:00,39.21,39.43,39.21,39.25,61700.0,18.0583,18.1596,18.0583,18.0767,61700.0
2007-08-29 15:00:00,39.26,39.46,39.24,39.43,63100.0,18.0814,18.1735,18.0721,18.1596,63100.0
2007-08-29 15:30:00,39.43,39.79,39.42,39.68,101400.0,18.1596,18.3254,18.155,18.2748,101400.0
2007-08-30 09:30:00,39.48,39.75,39.29,39.42,62800.0,18.1827,18.307,18.0952,18.155,62800.0
2007-08-30 10:00:00,39.44,39.58,39.37,39.42,42800.0,18.1643,18.2287,18.132,18.155,42800.0
2007-08-30 10:30:00,39.43,39.47,39.36,39.45,21200.0,18.1596,18.1781,18.1274,18.1689,21200.0
2007-08-30 11:00:00,39.42,39.87,39.42,39.8,25800.0,18.155,18.3623,18.155,18.3301,25800.0
2007-08-30 11:30:00,39.81,39.81,39.59,39.6,29500.0,18.3347,18.3347,18.2333,18.2379,29500.0
2007-08-30 12:00:00,39.6,39.6,39.28,39.35,107300.0,18.2379,18.2379,18.0906,18.1228,107300.0
2007-08-30 12:30:00,39.34,39.52,39.29,39.47,30300.0,18.1182,18.2011,18.0952,18.1781,30300.0
2007-08-30 13:00:00,39.47,39.48,39.28,39.3,30500.0,18.1781,18.1827,18.0906,18.0998,30500.0
2007-08-30 13:30:00,39.28,39.31,39.17,39.29,57500.0,18.0906,18.1044,18.0399,18.0952,57500.0
2007-08-30 14:00:00,39.29,39.45,39.25,39.27,78100.0,18.0952,18.1689,18.0767,18.086,78100.0
2007-08-30 14:30:00,39.28,39.34,39.15,39.25,54500.0,18.0906,18.1182,18.0307,18.0767,54500.0
2007-08-30 15:00:00,39.24,39.6,39.24,39.48,65800.0,18.0721,18.2379,18.0721,18.1827,65800.0
2007-08-30 15:30:00,39.49,39.51,39.26,39.49,72900.0,18.1873,18.1965,18.0814,18.1873,72900.0
2007-08-31 09:30:00,39.97,39.97,39.62,39.66,36600.0,18.4083,18.4083,18.2472,18.2656,36600.0
2007-08-31 10:00:00,39.73,39.85,39.43,39.67,58400.0,18.2978,18.3531,18.1596,18.2702,58400.0
2007-08-31 10:30:00,39.68,39.68,39.5,39.5,27700.0,18.2748,18.2748,18.1919,18.1919,27700.0
2007-08-31 11:00:00,39.5,39.5,39.21,39.38,59600.0,18.1919,18.1919,18.0583,18.1366,59600.0
2007-08-31 11:30:00,39.36,39.75,39.36,39.7,25000.0,18.1274,18.307,18.1274,18.284,25000.0
2007-08-31 12:00:00,39.72,39.74,39.59,39.7,18500.0,18.2932,18.3024,18.2333,18.284,18500.0
2007-08-31 12:30:00,39.7,39.79,39.7,39.75,23100.0,18.284,18.3254,18.284,18.307,23100.0
2007-08-31 13:00:00,39.76,39.81,39.68,39.8,44000.0,18.3116,18.3347,18.2748,18.3301,44000.0
2007-08-31 13:30:00,39.77,39.81,39.72,39.78,33900.0,18.3162,18.3347,18.2932,18.3208,33900.0
2007-08-31 14:00:00,39.79,39.82,39.71,39.75,30800.0,18.3254,18.3393,18.2886,18.307,30800.0
2007-08-31 14:30:00,39.75,39.82,39.72,39.76,37400.0,18.307,18.3393,18.2932,18.3116,37400.0
2007-08-31 15:00:00,39.77,39.84,39.74,39.8,35300.0,18.3162,18.3485,18.3024,18.3301,35300.0
2007-08-31 15:30:00,39.82,40.04,39.77,39.77,142300.0,18.3393,18.4406,18.3162,18.3162,142300.0
2007-09-04 09:30:00,39.94,40.48,39.9,40.39,76200.0,18.3945,18.6432,18.3761,18.6018,76200.0
2007-09-04 10:00:00,40.41,40.68,40.33,40.64,53000.0,18.611,18.7353,18.5741,18.7169,53000.0
2007-09-04 10:30:00,40.63,40.7,40.55,40.62,32600.0,18.7123,18.7446,18.6755,18.7077,32600.0
2007-09-04 11:00:00,40.61,40.64,40.52,40.54,39100.0,18.7031,18.7169,18.6617,18.6709,39100.0
2007-09-04 11:30:00,40.54,40.58,40.47,40.48,28500.0,18.6709,18.6893,18.6386,18.6432,28500.0
2007-09-04 12:00:00,40.5,40.54,40.44,40.5,28500.0,18.6524,18.6709,18.6248,18.6524,28500.0
2007-09-04 12:30:00,40.5,40.54,40.5,40.52,18800.0,18.6524,18.6709,18.6524,18.6617,18800.0
2007-09-04 13:00:00,40.51,40.62,40.44,40.55,40000.0,18.657,18.7077,18.6248,18.6755,40000.0
2007-09-04 13:30:00,40.55,40.55,40.46,40.46,30000.0,18.6755,18.6755,18.634,18.634,30000.0
2007-09-04 14:00:00,40.49,40.49,40.4,40.45,39000.0,18.6478,18.6478,18.6064,18.6294,39000.0
2007-09-04 14:30:00,40.46,40.53,40.46,40.51,49200.0,18.634,18.6663,18.634,18.657,49200.0
2007-09-04 15:00:00,40.51,40.63,40.48,40.6,43600.0,18.657,18.7123,18.6432,18.6985,43600.0
2007-09-04 15:30:00,40.6,40.63,40.41,40.47,124700.0,18.6985,18.7123,18.611,18.6386,124700.0
2007-09-05 09:30:00,40.06,40.22,39.87,39.91,100400.0,18.4498,18.5235,18.3623,18.3807,100400.0
2007-09-05 10:00:00,39.91,39.93,39.66,39.85,127900.0,18.3807,18.3899,18.2656,18.3531,127900.0
2007-09-05 10:30:00,39.82,39.9,39.76,39.79,79500.0,18.3393,18.3761,18.3116,18.3254,79500.0
2007-09-05 11:00:00,39.77,39.87,39.7,39.78,80600.0,18.3162,18.3623,18.284,18.3208,80600.0
2007-09-05 11:30:00,39.75,39.78,39.64,39.74,57100.0,18.307,18.3208,18.2564,18.3024,57100.0
2007-09-05 12:00:00,39.74,39.85,39.74,39.84,27600.0,18.3024,18.3531,18.3024,18.3485,27600.0
2007-09-05 12:30:00,39.84,39.86,39.78,39.84,29900.0,18.3485,18.3577,18.3208,18.3485,29900.0
2007-09-05 13:00:00,39.84,39.91,39.8,39.86,86400.0,18.3485,18.3807,18.3301,18.3577,86400.0
2007-09-05 13:30:00,39.85,39.9,39.74,39.9,128700.0,18.3531,18.3761,18.3024,18.3761,128700.0
2007-09-05 14:00:00,39.9,39.97,39.7,39.79,107000.0,18.3761,18.4083,18.284,18.3254,107000.0
2007-09-05 14:30:00,39.8,39.88,39.68,39.83,47900.0,18.3301,18.3669,18.2748,18.3439,47900.0
2007-09-05 15:00:00,39.84,39.97,39.78,39.81,52500.0,18.3485,18.4083,18.3208,18.3347,52500.0
2007-09-05 15:30:00,39.84,40.16,39.75,39.92,134400.0,18.3485,18.4959,18.307,18.3853,134400.0
2007-09-06 09:30:00,39.96,40.01,39.71,39.88,66500.0,18.4037,18.4268,18.2886,18.3669,66500.0
2007-09-06 10:00:00,39.88,40.0,39.81,39.83,22500.0,18.3669,18.4222,18.3347,18.3439,22500.0
2007-09-06 10:30:00,39.8,39.94,39.78,39.92,39000.0,18.3301,18.3945,18.3208,18.3853,39000.0
2007-09-06 11:00:00,39.92,40.01,39.78,39.94,43500.0,18.3853,18.4268,18.3208,18.3945,43500.0
2007-09-06 11:30:00,39.94,40.08,39.92,40.05,38100.0,18.3945,18.459,18.3853,18.4452,38100.0
2007-09-06 12:00:00,40.05,40.28,40.0,40.16,22600.0,18.4452,18.5511,18.4222,18.4959,22600.0
2007-09-06 12:30:00,40.17,40.17,39.92,40.05,95800.0,18.5005,18.5005,18.3853,18.4452,95800.0
2007-09-06 13:00:00,40.05,40.08,39.89,39.99,42600.0,18.4452,18.459,18.3715,18.4176,42600.0
2007-09-06 13:30:00,39.99,40.11,39.93,40.11,20600.0,18.4176,18.4728,18.3899,18.4728,20600.0
2007-09-06 14:00:00,40.11,40.13,40.02,40.03,31800.0,18.4728,18.482,18.4314,18.436,31800.0
2007-09-06 14:30:00,40.03,40.09,39.97,40.06,25500.0,18.436,18.4636,18.4083,18.4498,25500.0
2007-09-06 15:00:00,40.07,40.21,40.06,40.16,42800.0,18.4544,18.5189,18.4498,18.4959,42800.0
2007-09-06 15:30:00,40.16,40.36,40.15,40.29,95500.0,18.4959,18.588,18.4912,18.5557,95500.0
2007-09-07 09:30:00,39.56,40.15,39.56,39.79,57100.0,18.2195,18.4912,18.2195,18.3254,57100.0
2007-09-07 10:00:00,39.79,40.03,39.73,39.99,45200.0,18.3254,18.436,18.2978,18.4176,45200.0
2007-09-07 10:30:00,39.99,39.99,39.71,39.75,46400.0,18.4176,18.4176,18.2886,18.307,46400.0
2007-09-07 11:00:00,39.79,39.84,39.62,39.68,60300.0,18.3254,18.3485,18.2472,18.2748,60300.0
2007-09-07 11:30:00,39.68,39.91,39.68,39.9,65000.0,18.2748,18.3807,18.2748,18.3761,65000.0
2007-09-07 12:00:00,39.88,39.9,39.79,39.89,41700.0,18.3669,18.3761,18.3254,18.3715,41700.0
2007-09-07 12:30:00,39.89,39.95,39.79,39.83,60800.0,18.3715,18.3991,18.3254,18.3439,60800.0
2007-09-07 13:00:00,39.85,39.99,39.75,39.77,32800.0,18.3531,18.4176,18.307,18.3162,32800.0
2007-09-07 13:30:00,39.77,39.84,39.61,39.75,47600.0,18.3162,18.3485,18.2425,18.307,47600.0
2007-09-07 14:00:00,39.75,39.9,39.7,39.85,55700.0,18.307,18.3761,18.284,18.3531,55700.0
2007-09-07 14:30:00,39.82,39.83,39.56,39.56,65100.0,18.3393,18.3439,18.2195,18.2195,65100.0
2007-09-07 15:00:00,39.57,39.77,39.51,39.55,95000.0,18.2241,18.3162,18.1965,18.2149,95000.0
2007-09-07 15:30:00,39.56,39.88,39.5,39.73,148800.0,18.2195,18.3669,18.1919,18.2978,148800.0
2007-09-10 09:30:00,40.06,40.12,39.85,39.95,65500.0,18.4498,18.4774,18.3531,18.3991,65500.0
2007-09-10 10:00:00,39.97,40.09,39.89,39.91,55200.0,18.4083,18.4636,18.3715,18.3807,55200.0
2007-09-10 10:30:00,39.88,39.97,39.66,39.74,127900.0,18.3669,18.4083,18.2656,18.3024,127900.0
2007-09-10 11:00:00,39.74,39.75,39.53,39.64,94800.0,18.3024,18.307,18.2057,18.2564,94800.0
2007-09-10 11:30:00,39.64,40.0,39.61,39.94,90500.0,18.2564,18.4222,18.2425,18.3945,90500.0
2007-09-10 12:00:00,39.94,40.17,39.9,40.1,45400.0,18.3945,18.5005,18.3761,18.4682,45400.0
2007-09-10 12:30:00,40.11,40.12,39.94,40.01,29900.0,18.4728,18.4774,18.3945,18.4268,29900.0
2007-09-10 13:00:00,40.0,40.03,39.94,39.98,38500.0,18.4222,18.436,18.3945,18.413,38500.0
2007-09-10 13:30:00,40.01,40.01,39.92,39.92,26700.0,18.4268,18.4268,18.3853,18.3853,26700.0
2007-09-10 14:00:00,39.91,39.98,39.79,39.98,58400.0,18.3807,18.413,18.3254,18.413,58400.0
2007-09-10 14:30:00,39.99,40.03,39.86,39.91,60700.0,18.4176,18.436,18.3577,18.3807,60700.0
2007-09-10 15:00:00,39.9,40.13,39.83,39.99,63500.0,18.3761,18.482,18.3439,18.4176,63500.0
2007-09-10 15:30:00,39.97,40.15,39.94,40.02,152300.0,18.4083,18.4912,18.3945,18.4314,152300.0
2007-09-11 09:30:00,40.32,40.41,39.88,40.01,61400.0,18.5695,18.611,18.3669,18.4268,61400.0
2007-09-11 10:00:00,39.99,40.17,39.91,40.13,45700.0,18.4176,18.5005,18.3807,18.482,45700.0
2007-09-11 10:30:00,40.17,40.17,40.07,40.11,23800.0,18.5005,18.5005,18.4544,18.4728,23800.0
2007-09-11 11:00:00,40.11,40.11,39.91,40.06,47500.0,18.4728,18.4728,18.3807,18.4498,47500.0
2007-09-11 11:30:00,40.07,40.1,39.88,39.96,59900.0,18.4544,18.4682,18.3669,18.4037,59900.0
2007-09-11 12:00:00,39.97,40.0,39.84,39.96,38100.0,18.4083,18.4222,18.3485,18.4037,38100.0
2007-09-11 12:30:00,39.96,40.03,39.9,40.0,18600.0,18.4037,18.436,18.3761,18.4222,18600.0
2007-09-11 13:00:00,39.99,40.0,39.86,39.93,31000.0,18.4176,18.4222,18.3577,18.3899,31000.0
2007-09-11 13:30:00,39.93,39.97,39.86,39.86,29600.0,18.3899,18.4083,18.3577,18.3577,29600.0
2007-09-11 14:00:00,39.89,40.05,39.89,40.04,34200.0,18.3715,18.4452,18.3715,18.4406,34200.0
2007-09-11 14:30:00,40.05,40.06,39.88,39.94,38600.0,18.4452,18.4498,18.3669,18.3945,38600.0
2007-09-11 15:00:00,39.94,40.05,39.86,39.97,39500.0,18.3945,18.4452,18.3577,18.4083,39500.0
2007-09-11 15:30:00,39.98,40.08,39.87,40.04,100600.0,18.413,18.459,18.3623,18.4406,100600.0
2007-09-12 09:30:00,40.11,40.17,39.94,40.09,31800.0,18.4728,18.5005,18.3945,18.4636,31800.0
2007-09-12 10:00:00,40.09,40.11,39.95,40.02,56000.0,18.4636,18.4728,18.3991,18.4314,56000.0
2007-09-12 10:30:00,40.02,40.1,39.98,39.99,25800.0,18.4314,18.4682,18.413,18.4176,25800.0
2007-09-12 11:00:00,39.99,40.15,39.97,40.08,57100.0,18.4176,18.4912,18.4083,18.459,57100.0
2007-09-12 11:30:00,40.09,40.14,40.05,40.07,21700.0,18.4636,18.4866,18.4452,18.4544,21700.0
2007-09-12 12:00:00,40.11,40.23,40.07,40.11,19400.0,18.4728,18.5281,18.4544,18.4728,19400.0
2007-09-12 12:30:00,40.11,40.22,40.07,40.2,24700.0,18.4728,18.5235,18.4544,18.5143,24700.0
2007-09-12 13:00:00,40.17,40.19,40.06,40.12,22200.0,18.5005,18.5097,18.4498,18.4774,22200.0
2007-09-12 13:30:00,40.14,40.26,40.12,40.22,25800.0,18.4866,18.5419,18.4774,18.5235,25800.0
2007-09-12 14:00:00,40.22,40.31,40.15,40.23,30500.0,18.5235,18.5649,18.4912,18.5281,30500.0
2007-09-12 14:30:00,40.22,40.29,40.16,40.22,40300.0,18.5235,18.5557,18.4959,18.5235,40300.0
2007-09-12 15:00:00,40.25,40.25,40.09,40.09,34400.0,18.5373,18.5373,18.4636,18.4636,34400.0
2007-09-12 15:30:00,40.07,40.17,39.97,40.07,121500.0,18.4544,18.5005,18.4083,18.4544,121500.0
2007-09-13 09:30:00,40.21,40.24,40.01,40.03,30700.0,18.5189,18.5327,18.4268,18.436,30700.0
2007-09-13 10:00:00,40.04,40.23,40.01,40.18,25100.0,18.4406,18.5281,18.4268,18.5051,25100.0
2007-09-13 10:30:00,40.19,40.25,40.11,40.13,154500.0,18.5097,18.5373,18.4728,18.482,154500.0
2007-09-13 11:00:00,40.12,40.19,40.0,40.11,53300.0,18.4774,18.5097,18.4222,18.4728,53300.0
2007-09-13 11:30:00,40.1,40.1,39.85,39.92,66100.0,18.4682,18.4682,18.3531,18.3853,66100.0
2007-09-13 12:00:00,39.92,39.95,39.8,39.89,53000.0,18.3853,18.3991,18.3301,18.3715,53000.0
2007-09-13 12:30:00,39.89,39.9,39.78,39.84,41400.0,18.3715,18.3761,18.3208,18.3485,41400.0
2007-09-13 13:00:00,39.84,39.99,39.84,39.99,44800.0,18.3485,18.4176,18.3485,18.4176,44800.0
2007-09-13 13:30:00,39.99,40.03,39.95,39.97,42900.0,18.4176,18.436,18.3991,18.4083,42900.0
2007-09-13 14:00:00,39.96,40.01,39.89,39.89,46600.0,18.4037,18.4268,18.3715,18.3715,46600.0
2007-09-13 14:30:00,39.89,39.99,39.88,39.98,49100.0,18.3715,18.4176,18.3669,18.413,49100.0
2007-09-13 15:00:00,39.99,40.04,39.92,39.96,88700.0,18.4176,18.4406,18.3853,18.4037,88700.0
2007-09-13 15:30:00,39.96,39.98,39.82,39.9,136100.0,18.4037,18.413,18.3393,18.3761,136100.0
2007-09-14 09:30:00,39.85,40.0,39.79,39.95,41300.0,18.3531,18.4222,18.3254,18.3991,41300.0
2007-09-14 10:00:00,39.96,40.05,39.92,40.01,49500.0,18.4037,18.4452,18.3853,18.4268,49500.0
2007-09-14 10:30:00,40.03,40.07,39.96,40.01,60000.0,18.436,18.4544,18.4037,18.4268,60000.0
2007-09-14 11:00:00,40.02,40.04,39.9,39.96,28700.0,18.4314,18.4406,18.3761,18.4037,28700.0
2007-09-14 11:30:00,39.95,40.03,39.93,39.96,27700.0,18.3991,18.436,18.3899,18.4037,27700.0
2007-09-14 12:00:00,39.98,40.05,39.89,39.95,25900.0,18.413,18.4452,18.3715,18.3991,25900.0
2007-09-14 12:30:00,39.95,39.98,39.89,39.96,28800.0,18.3991,18.413,18.3715,18.4037,28800.0
2007-09-14 13:00:00,39.93,40.11,39.93,40.11,30500.0,18.3899,18.4728,18.3899,18.4728,30500.0
2007-09-14 13:30:00,40.1,40.1,39.99,40.05,30000.0,18.4682,18.4682,18.4176,18.4452,30000.0
2007-09-14 14:00:00,40.05,40.05,39.9,39.95,57900.0,18.4452,18.4452,18.3761,18.3991,57900.0
2007-09-14 14:30:00,39.96,40.02,39.85,39.93,98100.0,18.4037,18.4314,18.3531,18.3899,98100.0
2007-09-14 15:00:00,39.93,39.97,39.9,39.94,142400.0,18.3899,18.4083,18.3761,18.3945,142400.0
2007-09-14 15:30:00,39.93,40.03,39.91,39.96,170800.0,18.3899,18.436,18.3807,18.4037,170800.0
2007-09-17 09:30:00,39.86,39.99,39.74,39.92,63100.0,18.3577,18.4176,18.3024,18.3853,63100.0
2007-09-17 10:00:00,39.93,39.94,39.7,39.7,21900.0,18.3899,18.3945,18.284,18.284,21900.0
2007-09-17 10:30:00,39.71,39.73,39.64,39.7,23900.0,18.2886,18.2978,18.2564,18.284,23900.0
2007-09-17 11:00:00,39.7,39.73,39.66,39.66,15000.0,18.284,18.2978,18.2656,18.2656,15000.0
2007-09-17 11:30:00,39.65,39.67,39.57,39.59,23100.0,18.261,18.2702,18.2241,18.2333,23100.0
2007-09-17 12:00:00,39.55,39.61,39.55,39.59,23400.0,18.2149,18.2425,18.2149,18.2333,23400.0
2007-09-17 12:30:00,39.59,39.66,39.57,39.65,18900.0,18.2333,18.2656,18.2241,18.261,18900.0
2007-09-17 13:00:00,39.64,39.66,39.59,39.66,25600.0,18.2564,18.2656,18.2333,18.2656,25600.0
2007-09-17 13:30:00,39.66,39.77,39.58,39.62,22200.0,18.2656,18.3162,18.2287,18.2472,22200.0
2007-09-17 14:00:00,39.6,39.68,39.58,39.66,24800.0,18.2379,18.2748,18.2287,18.2656,24800.0
2007-09-17 14:30:00,39.68,39.7,39.59,39.62,42200.0,18.2748,18.284,18.2333,18.2472,42200.0
2007-09-17 15:00:00,39.62,39.68,39.59,39.62,50600.0,18.2472,18.2748,18.2333,18.2472,50600.0
2007-09-17 15:30:00,39.62,39.75,39.61,39.69,88000.0,18.2472,18.307,18.2425,18.2794,88000.0
2007-09-18 09:30:00,39.76,39.96,39.74,39.8,39400.0,18.3116,18.4037,18.3024,18.3301,39400.0
2007-09-18 10:00:00,39.78,39.9,39.75,39.83,25300.0,18.3208,18.3761,18.307,18.3439,25300.0
2007-09-18 10:30:00,39.83,39.91,39.8,39.89,17600.0,18.3439,18.3807,18.3301,18.3715,17600.0
2007-09-18 11:00:00,39.91,39.91,39.74,39.81,164800.0,18.3807,18.3807,18.3024,18.3347,164800.0
2007-09-18 11:30:00,39.84,39.86,39.72,39.72,32400.0,18.3485,18.3577,18.2932,18.2932,32400.0
2007-09-18 12:00:00,39.73,39.78,39.69,39.76,48400.0,18.2978,18.3208,18.2794,18.3116,48400.0
2007-09-18 12:30:00,39.76,39.78,39.64,39.7,45200.0,18.3116,18.3208,18.2564,18.284,45200.0
2007-09-18 13:00:00,39.7,39.71,39.63,39.65,35500.0,18.284,18.2886,18.2518,18.261,35500.0
2007-09-18 13:30:00,39.65,39.69,39.65,39.69,42200.0,18.261,18.2794,18.261,18.2794,42200.0
2007-09-18 14:00:00,39.69,40.17,39.59,39.93,178500.0,18.2794,18.5005,18.2333,18.3899,178500.0
2007-09-18 14:30:00,39.93,40.08,39.77,40.04,258300.0,18.3899,18.459,18.3162,18.4406,258300.0
2007-09-18 15:00:00,40.03,40.14,39.91,40.1,97000.0,18.436,18.4866,18.3807,18.4682,97000.0
2007-09-18 15:30:00,40.1,40.23,40.06,40.22,122600.0,18.4682,18.5281,18.4498,18.5235,122600.0
2007-09-19 09:30:00,40.5,40.63,40.41,40.5,66500.0,18.6524,18.7123,18.611,18.6524,66500.0
2007-09-19 10:00:00,40.47,40.64,40.46,40.62,63700.0,18.6386,18.7169,18.634,18.7077,63700.0
2007-09-19 10:30:00,40.62,40.65,40.51,40.53,158500.0,18.7077,18.7215,18.657,18.6663,158500.0
2007-09-19 11:00:00,40.55,40.62,40.52,40.62,62000.0,18.6755,18.7077,18.6617,18.7077,62000.0
2007-09-19 11:30:00,40.59,40.62,40.4,40.45,151200.0,18.6939,18.7077,18.6064,18.6294,151200.0
2007-09-19 12:00:00,40.43,40.45,40.34,40.36,62800.0,18.6202,18.6294,18.5788,18.588,62800.0
2007-09-19 12:30:00,40.38,40.39,40.2,40.26,91500.0,18.5972,18.6018,18.5143,18.5419,91500.0
2007-09-19 13:00:00,40.26,40.26,40.11,40.17,125300.0,18.5419,18.5419,18.4728,18.5005,125300.0
2007-09-19 13:30:00,40.16,40.32,40.13,40.25,89200.0,18.4959,18.5695,18.482,18.5373,89200.0
2007-09-19 14:00:00,40.25,40.26,40.14,40.25,90100.0,18.5373,18.5419,18.4866,18.5373,90100.0
2007-09-19 14:30:00,40.23,40.33,40.2,40.29,100700.0,18.5281,18.5741,18.5143,18.5557,100700.0
2007-09-19 15:00:00,40.3,40.4,40.25,40.33,127000.0,18.5603,18.6064,18.5373,18.5741,127000.0
2007-09-19 15:30:00,40.33,40.38,40.07,40.3,143800.0,18.5741,18.5972,18.4544,18.5603,143800.0
2007-09-20 09:30:00,40.31,40.5,40.25,40.32,99700.0,18.5649,18.6524,18.5373,18.5695,99700.0
2007-09-20 10:00:00,40.32,40.4,40.24,40.34,56200.0,18.5695,18.6064,18.5327,18.5788,56200.0
2007-09-20 10:30:00,40.32,40.41,40.16,40.19,62500.0,18.5695,18.611,18.4959,18.5097,62500.0
2007-09-20 11:00:00,40.21,40.27,40.14,40.19,44400.0,18.5189,18.5465,18.4866,18.5097,44400.0
2007-09-20 11:30:00,40.19,40.3,40.13,40.23,37100.0,18.5097,18.5603,18.482,18.5281,37100.0
2007-09-20 12:00:00,40.27,40.3,40.15,40.19,28600.0,18.5465,18.5603,18.4912,18.5097,28600.0
2007-09-20 12:30:00,40.19,40.24,40.15,40.24,23600.0,18.5097,18.5327,18.4912,18.5327,23600.0
2007-09-20 13:00:00,40.24,40.24,40.15,40.17,22000.0,18.5327,18.5327,18.4912,18.5005,22000.0
2007-09-20 13:30:00,40.16,40.28,40.11,40.24,27100.0,18.4959,18.5511,18.4728,18.5327,27100.0
2007-09-20 14:00:00,40.26,40.27,40.08,40.11,30800.0,18.5419,18.5465,18.459,18.4728,30800.0
2007-09-20 14:30:00,40.11,40.21,40.01,40.01,59000.0,18.4728,18.5189,18.4268,18.4268,59000.0
2007-09-20 15:00:00,40.01,40.1,39.97,40.03,64800.0,18.4268,18.4682,18.4083,18.436,64800.0
2007-09-20 15:30:00,40.02,40.1,39.98,40.02,79600.0,18.4314,18.4682,18.413,18.4314,79600.0
2007-09-21 09:30:00,40.35,40.35,40.05,40.1,228800.0,18.5834,18.5834,18.4452,18.4682,228800.0
2007-09-21 10:00:00,40.12,40.32,40.03,40.09,62200.0,18.4774,18.5695,18.436,18.4636,62200.0
2007-09-21 10:30:00,40.1,40.14,40.06,40.13,33600.0,18.4682,18.4866,18.4498,18.482,33600.0
2007-09-21 11:00:00,40.14,40.24,40.1,40.11,44600.0,18.4866,18.5327,18.4682,18.4728,44600.0
2007-09-21 11:30:00,40.11,40.12,40.03,40.11,38300.0,18.4728,18.4774,18.436,18.4728,38300.0
2007-09-21 12:00:00,40.12,40.15,40.0,40.02,36500.0,18.4774,18.4912,18.4222,18.4314,36500.0
2007-09-21 12:30:00,40.02,40.05,40.0,40.01,34300.0,18.4314,18.4452,18.4222,18.4268,34300.0
2007-09-21 13:00:00,40.01,40.03,39.96,40.03,40500.0,18.4268,18.436,18.4037,18.436,40500.0
2007-09-21 13:30:00,40.03,40.04,39.97,39.97,35800.0,18.436,18.4406,18.4083,18.4083,35800.0
2007-09-21 14:00:00,39.97,40.0,39.94,39.99,39400.0,18.4083,18.4222,18.3945,18.4176,39400.0
2007-09-21 14:30:00,40.0,40.04,39.96,40.01,37200.0,18.4222,18.4406,18.4037,18.4268,37200.0
2007-09-21 15:00:00,40.01,40.07,39.96,39.97,55600.0,18.4268,18.4544,18.4037,18.4083,55600.0
2007-09-21 15:30:00,39.98,40.01,39.93,39.97,108100.0,18.413,18.4268,18.3899,18.4083,108100.0
2007-09-24 09:30:00,40.0,40.0,39.75,39.9,72500.0,18.4222,18.4222,18.307,18.3761,72500.0
2007-09-24 10:00:00,39.9,40.09,39.88,40.04,80100.0,18.3761,18.4636,18.3669,18.4406,80100.0
2007-09-24 10:30:00,40.04,40.11,40.0,40.06,46400.0,18.4406,18.4728,18.4222,18.4498,46400.0
2007-09-24 11:00:00,40.06,40.09,39.98,40.06,32300.0,18.4498,18.4636,18.413,18.4498,32300.0
2007-09-24 11:30:00,40.05,40.07,39.99,40.0,20300.0,18.4452,18.4544,18.4176,18.4222,20300.0
2007-09-24 12:00:00,40.0,40.03,39.96,40.01,22600.0,18.4222,18.436,18.4037,18.4268,22600.0
2007-09-24 12:30:00,40.01,40.04,39.97,39.99,25100.0,18.4268,18.4406,18.4083,18.4176,25100.0
2007-09-24 13:00:00,39.98,40.0,39.86,39.87,21500.0,18.413,18.4222,18.3577,18.3623,21500.0
2007-09-24 13:30:00,39.86,39.9,39.77,39.81,36900.0,18.3577,18.3761,18.3162,18.3347,36900.0
2007-09-24 14:00:00,39.8,39.93,39.8,39.9,55900.0,18.3301,18.3899,18.3301,18.3761,55900.0
2007-09-24 14:30:00,39.89,40.01,39.83,40.0,76500.0,18.3715,18.4268,18.3439,18.4222,76500.0
2007-09-24 15:00:00,40.0,40.04,39.9,40.0,99600.0,18.4222,18.4406,18.3761,18.4222,99600.0
2007-09-24 15:30:00,39.99,40.0,39.77,39.87,122000.0,18.4176,18.4222,18.3162,18.3623,122000.0
2007-09-25 09:30:00,39.87,39.87,39.58,39.78,67400.0,18.3623,18.3623,18.2287,18.3208,67400.0
2007-09-25 10:00:00,39.8,39.92,39.75,39.91,45600.0,18.3301,18.3853,18.307,18.3807,45600.0
2007-09-25 10:30:00,39.88,39.91,39.74,39.74,32100.0,18.3669,18.3807,18.3024,18.3024,32100.0
2007-09-25 11:00:00,39.74,39.87,39.74,39.76,22300.0,18.3024,18.3623,18.3024,18.3116,22300.0
2007-09-25 11:30:00,39.75,39.8,39.68,39.75,23400.0,18.307,18.3301,18.2748,18.307,23400.0
2007-09-25 12:00:00,39.74,39.77,39.61,39.62,31600.0,18.3024,18.3162,18.2425,18.2472,31600.0
2007-09-25 12:30:00,39.61,39.69,39.59,39.67,25400.0,18.2425,18.2794,18.2333,18.2702,25400.0
2007-09-25 13:00:00,39.67,39.71,39.63,39.68,21600.0,18.2702,18.2886,18.2518,18.2748,21600.0
2007-09-25 13:30:00,39.71,39.73,39.67,39.7,19700.0,18.2886,18.2978,18.2702,18.284,19700.0
2007-09-25 14:00:00,39.71,39.72,39.65,39.7,20900.0,18.2886,18.2932,18.261,18.284,20900.0
2007-09-25 14:30:00,39.7,39.77,39.66,39.75,22000.0,18.284,18.3162,18.2656,18.307,22000.0
2007-09-25 15:00:00,39.75,39.76,39.64,39.69,38100.0,18.307,18.3116,18.2564,18.2794,38100.0
2007-09-25 15:30:00,39.68,39.75,39.55,39.69,143200.0,18.2748,18.307,18.2149,18.2794,143200.0
2007-09-26 09:30:00,39.68,39.89,39.66,39.7,96800.0,18.2748,18.3715,18.2656,18.284,96800.0
2007-09-26 10:00:00,39.66,39.83,39.65,39.81,34400.0,18.2656,18.3439,18.261,18.3347,34400.0
2007-09-26 10:30:00,39.82,39.87,39.73,39.83,30900.0,18.3393,18.3623,18.2978,18.3439,30900.0
2007-09-26 11:00:00,39.83,40.06,39.82,40.05,28000.0,18.3439,18.4498,18.3393,18.4452,28000.0
2007-09-26 11:30:00,40.06,40.13,40.0,40.01,23500.0,18.4498,18.482,18.4222,18.4268,23500.0
2007-09-26 12:00:00,40.0,40.02,39.97,39.98,22700.0,18.4222,18.4314,18.4083,18.413,22700.0
2007-09-26 12:30:00,39.97,39.98,39.85,39.87,16000.0,18.4083,18.413,18.3531,18.3623,16000.0
2007-09-26 13:00:00,39.88,39.94,39.87,39.91,18300.0,18.3669,18.3945,18.3623,18.3807,18300.0
2007-09-26 13:30:00,39.92,39.92,39.75,39.8,38000.0,18.3853,18.3853,18.307,18.3301,38000.0
2007-09-26 14:00:00,39.81,39.96,39.8,39.9,39600.0,18.3347,18.4037,18.3301,18.3761,39600.0
2007-09-26 14:30:00,39.91,39.98,39.89,39.9,45300.0,18.3807,18.413,18.3715,18.3761,45300.0
2007-09-26 15:00:00,39.89,40.0,39.88,39.98,34600.0,18.3715,18.4222,18.3669,18.413,34600.0
2007-09-26 15:30:00,39.98,39.98,39.83,39.96,102200.0,18.413,18.413,18.3439,18.4037,102200.0
2007-09-27 09:30:00,40.16,40.16,39.83,40.03,68900.0,18.4959,18.4959,18.3439,18.436,68900.0
2007-09-27 10:00:00,40.04,40.05,39.96,40.03,60300.0,18.4406,18.4452,18.4037,18.436,60300.0
2007-09-27 10:30:00,40.03,40.05,39.99,40.04,58500.0,18.436,18.4452,18.4176,18.4406,58500.0
2007-09-27 11:00:00,40.05,40.05,39.82,39.85,37600.0,18.4452,18.4452,18.3393,18.3531,37600.0
2007-09-27 11:30:00,39.85,39.96,39.85,39.93,17000.0,18.3531,18.4037,18.3531,18.3899,17000.0
2007-09-27 12:00:00,39.94,40.0,39.88,39.9,16700.0,18.3945,18.4222,18.3669,18.3761,16700.0
2007-09-27 12:30:00,39.92,39.94,39.85,39.89,30200.0,18.3853,18.3945,18.3531,18.3715,30200.0
2007-09-27 13:00:00,39.89,39.92,39.82,39.82,22600.0,18.3715,18.3853,18.3393,18.3393,22600.0
2007-09-27 13:30:00,39.83,39.84,39.72,39.81,45900.0,18.3439,18.3485,18.2932,18.3347,45900.0
2007-09-27 14:00:00,39.8,39.92,39.76,39.82,33300.0,18.3301,18.3853,18.3116,18.3393,33300.0
2007-09-27 14:30:00,39.82,39.83,39.74,39.81,35700.0,18.3393,18.3439,18.3024,18.3347,35700.0
2007-09-27 15:00:00,39.82,39.87,39.81,39.81,52200.0,18.3393,18.3623,18.3347,18.3347,52200.0
2007-09-27 15:30:00,39.81,39.92,39.8,39.84,78700.0,18.3347,18.3853,18.3301,18.3485,78700.0
2007-09-28 09:30:00,39.85,40.0,39.83,39.97,59900.0,18.3531,18.4222,18.3439,18.4083,59900.0
2007-09-28 10:00:00,39.99,40.0,39.88,39.88,70500.0,18.4176,18.4222,18.3669,18.3669,70500.0
2007-09-28 10:30:00,39.88,39.88,39.74,39.86,37800.0,18.3669,18.3669,18.3024,18.3577,37800.0
2007-09-28 11:00:00,39.87,39.96,39.84,39.88,41600.0,18.3623,18.4037,18.3485,18.3669,41600.0
2007-09-28 11:30:00,39.88,39.91,39.76,39.77,33200.0,18.3669,18.3807,18.3116,18.3162,33200.0
2007-09-28 12:00:00,39.78,39.78,39.66,39.72,29800.0,18.3208,18.3208,18.2656,18.2932,29800.0
2007-09-28 12:30:00,39.73,39.75,39.67,39.68,34200.0,18.2978,18.307,18.2702,18.2748,34200.0
2007-09-28 13:00:00,39.68,39.7,39.6,39.61,47700.0,18.2748,18.284,18.2379,18.2425,47700.0
2007-09-28 13:30:00,39.61,39.74,39.61,39.71,47200.0,18.2425,18.3024,18.2425,18.2886,47200.0
2007-09-28 14:00:00,39.72,39.75,39.6,39.6,55000.0,18.2932,18.307,18.2379,18.2379,55000.0
2007-09-28 14:30:00,39.6,39.67,39.57,39.67,47400.0,18.2379,18.2702,18.2241,18.2702,47400.0
2007-09-28 15:00:00,39.67,39.71,39.5,39.5,95300.0,18.2702,18.2886,18.1919,18.1919,95300.0
2007-09-28 15:30:00,39.51,39.61,39.48,39.53,128100.0,18.1965,18.2425,18.1827,18.2057,128100.0
2007-10-01 09:30:00,39.5,40.04,39.5,40.0,126200.0,18.1919,18.4406,18.1919,18.4222,126200.0
2007-10-01 10:00:00,40.02,40.25,40.0,40.06,86700.0,18.4314,18.5373,18.4222,18.4498,86700.0
2007-10-01 10:30:00,40.07,40.16,40.04,40.12,94300.0,18.4544,18.4959,18.4406,18.4774,94300.0
2007-10-01 11:00:00,40.12,40.24,40.11,40.13,88400.0,18.4774,18.5327,18.4728,18.482,88400.0
2007-10-01 11:30:00,40.15,40.25,40.14,40.23,102300.0,18.4912,18.5373,18.4866,18.5281,102300.0
2007-10-01 12:00:00,40.23,40.3,40.2,40.21,60700.0,18.5281,18.5603,18.5143,18.5189,60700.0
2007-10-01 12:30:00,40.21,40.22,40.11,40.14,42500.0,18.5189,18.5235,18.4728,18.4866,42500.0
2007-10-01 13:00:00,40.14,40.23,40.12,40.22,66200.0,18.4866,18.5281,18.4774,18.5235,66200.0
2007-10-01 13:30:00,40.21,40.26,40.17,40.19,62200.0,18.5189,18.5419,18.5005,18.5097,62200.0
2007-10-01 14:00:00,40.18,40.27,40.15,40.2,67300.0,18.5051,18.5465,18.4912,18.5143,67300.0
2007-10-01 14:30:00,40.19,40.33,40.18,40.31,84500.0,18.5097,18.5741,18.5051,18.5649,84500.0
2007-10-01 15:00:00,40.31,40.35,40.27,40.3,77400.0,18.5649,18.5834,18.5465,18.5603,77400.0
2007-10-01 15:30:00,40.3,40.33,40.09,40.18,259200.0,18.5603,18.5741,18.4636,18.5051,259200.0
2007-10-02 09:30:00,40.2,40.45,40.2,40.37,149000.0,18.5143,18.6294,18.5143,18.5926,149000.0
2007-10-02 10:00:00,40.36,40.44,40.31,40.34,64300.0,18.588,18.6248,18.5649,18.5788,64300.0
2007-10-02 10:30:00,40.34,40.38,40.26,40.33,178200.0,18.5788,18.5972,18.5419,18.5741,178200.0
2007-10-02 11:00:00,40.34,40.36,40.28,40.3,61100.0,18.5788,18.588,18.5511,18.5603,61100.0
2007-10-02 11:30:00,40.3,40.31,40.21,40.25,91000.0,18.5603,18.5649,18.5189,18.5373,91000.0
2007-10-02 12:00:00,40.24,40.31,40.2,40.28,63200.0,18.5327,18.5649,18.5143,18.5511,63200.0
2007-10-02 12:30:00,40.29,40.32,40.21,40.32,38700.0,18.5557,18.5695,18.5189,18.5695,38700.0
2007-10-02 13:00:00,40.31,40.32,40.19,40.2,56100.0,18.5649,18.5695,18.5097,18.5143,56100.0
2007-10-02 13:30:00,40.2,40.32,40.2,40.32,52100.0,18.5143,18.5695,18.5143,18.5695,52100.0
2007-10-02 14:00:00,40.32,40.38,40.3,40.36,40200.0,18.5695,18.5972,18.5603,18.588,40200.0
2007-10-02 14:30:00,40.36,40.37,40.31,40.32,56400.0,18.588,18.5926,18.5649,18.5695,56400.0
2007-10-02 15:00:00,40.32,40.38,40.31,40.37,53200.0,18.5695,18.5972,18.5649,18.5926,53200.0
2007-10-02 15:30:00,40.37,40.45,40.29,40.45,112200.0,18.5926,18.6294,18.5557,18.6294,112200.0
2007-10-03 09:30:00,40.3,40.58,40.3,40.51,90200.0,18.5603,18.6893,18.5603,18.657,90200.0
2007-10-03 10:00:00,40.52,40.63,40.49,40.52,93800.0,18.6617,18.7123,18.6478,18.6617,93800.0
2007-10-03 10:30:00,40.54,40.6,40.49,40.57,39800.0,18.6709,18.6985,18.6478,18.6847,39800.0
2007-10-03 11:00:00,40.57,40.59,40.52,40.55,57500.0,18.6847,18.6939,18.6617,18.6755,57500.0
2007-10-03 11:30:00,40.55,40.55,40.48,40.52,59200.0,18.6755,18.6755,18.6432,18.6617,59200.0
2007-10-03 12:00:00,40.53,40.54,40.48,40.51,22900.0,18.6663,18.6709,18.6432,18.657,22900.0
2007-10-03 12:30:00,40.51,40.59,40.5,40.59,12100.0,18.657,18.6939,18.6524,18.6939,12100.0
2007-10-03 13:00:00,40.59,40.59,40.51,40.58,76500.0,18.6939,18.6939,18.657,18.6893,76500.0
2007-10-03 13:30:00,40.58,40.6,40.53,40.56,18600.0,18.6893,18.6985,18.6663,18.6801,18600.0
2007-10-03 14:00:00,40.56,40.6,40.54,40.59,20600.0,18.6801,18.6985,18.6709,18.6939,20600.0
2007-10-03 14:30:00,40.58,40.61,40.52,40.6,34000.0,18.6893,18.7031,18.6617,18.6985,34000.0
2007-10-03 15:00:00,40.6,40.67,40.56,40.57,69600.0,18.6985,18.7307,18.6801,18.6847,69600.0
2007-10-03 15:30:00,40.57,40.69,40.56,40.69,95300.0,18.6847,18.7399,18.6801,18.7399,95300.0
2007-10-04 09:30:00,40.8,40.83,40.64,40.69,75300.0,18.7906,18.8044,18.7169,18.7399,75300.0
2007-10-04 10:00:00,40.7,40.7,40.6,40.6,25600.0,18.7446,18.7446,18.6985,18.6985,25600.0
2007-10-04 10:30:00,40.62,40.76,40.62,40.72,55500.0,18.7077,18.7722,18.7077,18.7538,55500.0
2007-10-04 11:00:00,40.73,40.77,40.71,40.71,43600.0,18.7584,18.7768,18.7492,18.7492,43600.0
2007-10-04 11:30:00,40.7,40.73,40.66,40.7,37900.0,18.7446,18.7584,18.7261,18.7446,37900.0
2007-10-04 12:00:00,40.69,40.7,40.66,40.68,20900.0,18.7399,18.7446,18.7261,18.7353,20900.0
2007-10-04 12:30:00,40.68,40.79,40.67,40.76,47600.0,18.7353,18.786,18.7307,18.7722,47600.0
2007-10-04 13:00:00,40.76,40.8,40.71,40.8,50300.0,18.7722,18.7906,18.7492,18.7906,50300.0
2007-10-04 13:30:00,40.81,40.82,40.77,40.78,81900.0,18.7952,18.7998,18.7768,18.7814,81900.0
2007-10-04 14:00:00,40.78,40.82,40.77,40.79,25200.0,18.7814,18.7998,18.7768,18.786,25200.0
2007-10-04 14:30:00,40.79,40.82,40.77,40.78,38700.0,18.786,18.7998,18.7768,18.7814,38700.0
2007-10-04 15:00:00,40.78,40.82,40.73,40.78,55100.0,18.7814,18.7998,18.7584,18.7814,55100.0
2007-10-04 15:30:00,40.79,40.83,40.75,40.8,215500.0,18.786,18.8044,18.7676,18.7906,215500.0
2007-10-05 09:30:00,40.79,40.87,40.69,40.8,257500.0,18.786,18.8228,18.7399,18.7906,257500.0
2007-10-05 10:00:00,40.77,40.87,40.72,40.76,60100.0,18.7768,18.8228,18.7538,18.7722,60100.0
2007-10-05 10:30:00,40.76,40.98,40.75,40.88,55300.0,18.7722,18.8735,18.7676,18.8275,55300.0
2007-10-05 11:00:00,40.9,40.91,40.8,40.8,42600.0,18.8367,18.8413,18.7906,18.7906,42600.0
2007-10-05 11:30:00,40.8,40.98,40.79,40.96,47300.0,18.7906,18.8735,18.786,18.8643,47300.0
2007-10-05 12:00:00,40.96,41.0,40.92,40.95,32600.0,18.8643,18.8827,18.8459,18.8597,32600.0
2007-10-05 12:30:00,40.95,40.99,40.86,40.92,38300.0,18.8597,18.8781,18.8182,18.8459,38300.0
2007-10-05 13:00:00,40.92,41.0,40.89,40.98,51300.0,18.8459,18.8827,18.8321,18.8735,51300.0
2007-10-05 13:30:00,41.0,41.25,40.99,41.25,41200.0,18.8827,18.9979,18.8781,18.9979,41200.0
2007-10-05 14:00:00,41.24,41.28,41.18,41.25,41100.0,18.9933,19.0117,18.9656,18.9979,41100.0
2007-10-05 14:30:00,41.25,41.33,41.25,41.32,41600.0,18.9979,19.0347,18.9979,19.0301,41600.0
2007-10-05 15:00:00,41.33,41.37,41.3,41.35,70700.0,19.0347,19.0531,19.0209,19.0439,70700.0
2007-10-05 15:30:00,41.35,41.35,41.11,41.14,102900.0,19.0439,19.0439,18.9334,18.9472,102900.0
2007-10-08 09:30:00,41.1,41.27,41.06,41.25,26300.0,18.9288,19.0071,18.9104,18.9979,26300.0
2007-10-08 10:00:00,41.25,41.28,41.1,41.12,21700.0,18.9979,19.0117,18.9288,18.938,21700.0
2007-10-08 10:30:00,41.13,41.15,41.04,41.15,26700.0,18.9426,18.9518,18.9011,18.9518,26700.0
2007-10-08 11:00:00,41.16,41.17,41.06,41.14,64600.0,18.9564,18.961,18.9104,18.9472,64600.0
2007-10-08 11:30:00,41.11,41.18,41.09,41.17,63000.0,18.9334,18.9656,18.9242,18.961,63000.0
2007-10-08 12:00:00,41.16,41.23,41.14,41.21,22200.0,18.9564,18.9886,18.9472,18.9794,22200.0
2007-10-08 12:30:00,41.21,41.3,41.19,41.28,27300.0,18.9794,19.0209,18.9702,19.0117,27300.0
2007-10-08 13:00:00,41.27,41.29,41.22,41.28,55500.0,19.0071,19.0163,18.984,19.0117,55500.0
2007-10-08 13:30:00,41.29,41.3,41.24,41.29,36900.0,19.0163,19.0209,18.9933,19.0163,36900.0
2007-10-08 14:00:00,41.29,41.36,41.24,41.27,40000.0,19.0163,19.0485,18.9933,19.0071,40000.0
2007-10-08 14:30:00,41.27,41.27,41.11,41.17,24200.0,19.0071,19.0071,18.9334,18.961,24200.0
2007-10-08 15:00:00,41.16,41.19,41.12,41.17,28400.0,18.9564,18.9702,18.938,18.961,28400.0
2007-10-08 15:30:00,41.15,41.22,41.11,41.19,69900.0,18.9518,18.984,18.9334,18.9702,69900.0
2007-10-09 09:30:00,41.2,41.5,41.2,41.29,37600.0,18.9748,19.113,18.9748,19.0163,37600.0
2007-10-09 10:00:00,41.3,41.36,41.28,41.31,49900.0,19.0209,19.0485,19.0117,19.0255,49900.0
2007-10-09 10:30:00,41.33,41.38,41.3,41.37,35000.0,19.0347,19.0577,19.0209,19.0531,35000.0
2007-10-09 11:00:00,41.38,41.38,41.18,41.19,40500.0,19.0577,19.0577,18.9656,18.9702,40500.0
2007-10-09 11:30:00,41.18,41.23,41.18,41.23,28900.0,18.9656,18.9886,18.9656,18.9886,28900.0
2007-10-09 12:00:00,41.22,41.23,41.15,41.18,45100.0,18.984,18.9886,18.9518,18.9656,45100.0
2007-10-09 12:30:00,41.17,41.2,41.13,41.16,40500.0,18.961,18.9748,18.9426,18.9564,40500.0
2007-10-09 13:00:00,41.16,41.17,41.09,41.12,46400.0,18.9564,18.961,18.9242,18.938,46400.0
2007-10-09 13:30:00,41.11,41.23,41.11,41.22,17800.0,18.9334,18.9886,18.9334,18.984,17800.0
2007-10-09 14:00:00,41.21,41.31,41.13,41.31,42100.0,18.9794,19.0255,18.9426,19.0255,42100.0
2007-10-09 14:30:00,41.32,41.38,41.25,41.28,35600.0,19.0301,19.0577,18.9979,19.0117,35600.0
2007-10-09 15:00:00,41.27,41.46,41.25,41.46,32600.0,19.0071,19.0946,18.9979,19.0946,32600.0
2007-10-09 15:30:00,41.46,41.65,41.43,41.6,64700.0,19.0946,19.1821,19.0808,19.1591,64700.0
2007-10-10 09:30:00,41.7,41.75,41.49,41.63,68300.0,19.2051,19.2281,19.1084,19.1729,68300.0
2007-10-10 10:00:00,41.63,41.7,41.58,41.68,51800.0,19.1729,19.2051,19.1498,19.1959,51800.0
2007-10-10 10:30:00,41.69,41.72,41.6,41.63,40400.0,19.2005,19.2143,19.1591,19.1729,40400.0
2007-10-10 11:00:00,41.63,41.66,41.57,41.59,34100.0,19.1729,19.1867,19.1452,19.1544,34100.0
2007-10-10 11:30:00,41.58,41.62,41.53,41.59,37700.0,19.1498,19.1683,19.1268,19.1544,37700.0
2007-10-10 12:00:00,41.59,41.65,41.57,41.6,30300.0,19.1544,19.1821,19.1452,19.1591,30300.0
2007-10-10 12:30:00,41.6,41.68,41.57,41.61,22300.0,19.1591,19.1959,19.1452,19.1637,22300.0
2007-10-10 13:00:00,41.63,41.64,41.58,41.58,25800.0,19.1729,19.1775,19.1498,19.1498,25800.0
2007-10-10 13:30:00,41.58,41.65,41.58,41.62,24900.0,19.1498,19.1821,19.1498,19.1683,24900.0
2007-10-10 14:00:00,41.61,41.62,41.57,41.61,47100.0,19.1637,19.1683,19.1452,19.1637,47100.0
2007-10-10 14:30:00,41.62,41.69,41.58,41.66,33100.0,19.1683,19.2005,19.1498,19.1867,33100.0
2007-10-10 15:00:00,41.66,41.79,41.65,41.67,38400.0,19.1867,19.2466,19.1821,19.1913,38400.0
2007-10-10 15:30:00,41.66,41.69,41.57,41.59,84300.0,19.1867,19.2005,19.1452,19.1544,84300.0
2007-10-11 09:30:00,41.94,42.1,41.84,42.02,49500.0,19.3156,19.3893,19.2696,19.3525,49500.0
2007-10-11 10:00:00,42.04,42.16,42.0,42.13,43200.0,19.3617,19.417,19.3433,19.4031,43200.0
2007-10-11 10:30:00,42.1,42.15,41.98,42.02,52300.0,19.3893,19.4124,19.3341,19.3525,52300.0
2007-10-11 11:00:00,42.02,42.07,41.97,42.02,65400.0,19.3525,19.3755,19.3295,19.3525,65400.0
2007-10-11 11:30:00,42.02,42.09,42.02,42.02,21900.0,19.3525,19.3847,19.3525,19.3525,21900.0
2007-10-11 12:00:00,42.05,42.16,42.0,42.13,31400.0,19.3663,19.417,19.3433,19.4031,31400.0
2007-10-11 12:30:00,42.15,42.16,42.11,42.16,24700.0,19.4124,19.417,19.3939,19.417,24700.0
2007-10-11 13:00:00,42.15,42.26,42.13,42.22,56700.0,19.4124,19.463,19.4031,19.4446,56700.0
2007-10-11 13:30:00,42.22,42.26,42.2,42.2,64700.0,19.4446,19.463,19.4354,19.4354,64700.0
2007-10-11 14:00:00,42.19,42.22,42.0,42.04,102000.0,19.4308,19.4446,19.3433,19.3617,102000.0
2007-10-11 14:30:00,42.03,42.2,41.93,42.04,150500.0,19.3571,19.4354,19.311,19.3617,150500.0
2007-10-11 15:00:00,42.04,42.12,41.9,41.91,101700.0,19.3617,19.3985,19.2972,19.3018,101700.0
2007-10-11 15:30:00,41.89,42.12,41.81,41.98,137400.0,19.2926,19.3985,19.2558,19.3341,137400.0
2007-10-12 09:30:00,42.11,42.38,42.02,42.38,43100.0,19.3939,19.5183,19.3525,19.5183,43100.0
2007-10-12 10:00:00,42.39,42.6,42.2,42.53,65800.0,19.5229,19.6196,19.4354,19.5874,65800.0
2007-10-12 10:30:00,42.51,42.57,42.44,42.56,39500.0,19.5782,19.6058,19.5459,19.6012,39500.0
2007-10-12 11:00:00,42.57,42.62,42.4,42.52,74200.0,19.6058,19.6288,19.5275,19.5828,74200.0
2007-10-12 11:30:00,42.54,42.54,42.29,42.31,59400.0,19.592,19.592,19.4768,19.486,59400.0
2007-10-12 12:00:00,42.33,42.34,42.08,42.08,62900.0,19.4953,19.4999,19.3801,19.3801,62900.0
2007-10-12 12:30:00,42.13,42.14,42.06,42.13,26600.0,19.4031,19.4078,19.3709,19.4031,26600.0
2007-10-12 13:00:00,42.12,42.19,42.1,42.15,58800.0,19.3985,19.4308,19.3893,19.4124,58800.0
2007-10-12 13:30:00,42.16,42.22,42.12,42.15,41300.0,19.417,19.4446,19.3985,19.4124,41300.0
2007-10-12 14:00:00,42.18,42.2,42.1,42.14,36400.0,19.4262,19.4354,19.3893,19.4078,36400.0
2007-10-12 14:30:00,42.14,42.2,42.12,42.15,23300.0,19.4078,19.4354,19.3985,19.4124,23300.0
2007-10-12 15:00:00,42.17,42.2,42.1,42.19,55200.0,19.4216,19.4354,19.3893,19.4308,55200.0
2007-10-12 15:30:00,42.19,42.24,42.04,42.15,117000.0,19.4308,19.4538,19.3617,19.4124,117000.0
2007-10-15 09:30:00,42.11,42.29,41.98,41.98,24800.0,19.3939,19.4768,19.3341,19.3341,24800.0
2007-10-15 10:00:00,42.01,42.01,41.88,41.96,19400.0,19.3479,19.3479,19.288,19.3249,19400.0
2007-10-15 10:30:00,41.94,41.95,41.9,41.93,24500.0,19.3156,19.3202,19.2972,19.311,24500.0
2007-10-15 11:00:00,41.92,41.98,41.86,41.96,52000.0,19.3064,19.3341,19.2788,19.3249,52000.0
2007-10-15 11:30:00,41.96,41.97,41.85,41.91,71500.0,19.3249,19.3295,19.2742,19.3018,71500.0
2007-10-15 12:00:00,41.9,41.97,41.82,41.92,65300.0,19.2972,19.3295,19.2604,19.3064,65300.0
2007-10-15 12:30:00,41.93,41.93,41.78,41.91,76500.0,19.311,19.311,19.242,19.3018,76500.0
2007-10-15 13:00:00,41.88,41.91,41.84,41.91,32200.0,19.288,19.3018,19.2696,19.3018,32200.0
2007-10-15 13:30:00,41.91,41.93,41.88,41.9,33000.0,19.3018,19.311,19.288,19.2972,33000.0
2007-10-15 14:00:00,41.89,41.91,41.8,41.87,50000.0,19.2926,19.3018,19.2512,19.2834,50000.0
2007-10-15 14:30:00,41.89,41.94,41.82,41.92,72400.0,19.2926,19.3156,19.2604,19.3064,72400.0
2007-10-15 15:00:00,41.93,42.01,41.8,41.88,93600.0,19.311,19.3479,19.2512,19.288,93600.0
2007-10-15 15:30:00,41.9,41.99,41.77,41.92,111600.0,19.2972,19.3387,19.2373,19.3064,111600.0
2007-10-16 09:30:00,41.98,42.06,41.79,42.04,31800.0,19.3341,19.3709,19.2466,19.3617,31800.0
2007-10-16 10:00:00,42.01,42.05,41.81,41.94,27600.0,19.3479,19.3663,19.2558,19.3156,27600.0
2007-10-16 10:30:00,41.96,42.0,41.8,41.93,35100.0,19.3249,19.3433,19.2512,19.311,35100.0
2007-10-16 11:00:00,41.91,41.94,41.84,41.91,23200.0,19.3018,19.3156,19.2696,19.3018,23200.0
2007-10-16 11:30:00,41.91,41.97,41.86,41.87,17700.0,19.3018,19.3295,19.2788,19.2834,17700.0
2007-10-16 12:00:00,41.89,42.03,41.87,42.03,13300.0,19.2926,19.3571,19.2834,19.3571,13300.0
2007-10-16 12:30:00,42.03,42.05,41.98,41.98,27400.0,19.3571,19.3663,19.3341,19.3341,27400.0
2007-10-16 13:00:00,41.98,42.01,41.88,41.98,53000.0,19.3341,19.3479,19.288,19.3341,53000.0
2007-10-16 13:30:00,41.95,42.03,41.92,41.94,19600.0,19.3202,19.3571,19.3064,19.3156,19600.0
2007-10-16 14:00:00,41.95,42.01,41.87,41.87,28700.0,19.3202,19.3479,19.2834,19.2834,28700.0
2007-10-16 14:30:00,41.88,41.94,41.77,41.84,38500.0,19.288,19.3156,19.2373,19.2696,38500.0
2007-10-16 15:00:00,41.85,41.87,41.73,41.77,67000.0,19.2742,19.2834,19.2189,19.2373,67000.0
2007-10-16 15:30:00,41.77,41.94,41.75,41.88,72100.0,19.2373,19.3156,19.2281,19.288,72100.0
2007-10-17 09:30:00,42.01,42.29,41.97,42.02,51600.0,19.3479,19.4768,19.3295,19.3525,51600.0
2007-10-17 10:00:00,42.01,42.12,41.96,41.99,32600.0,19.3479,19.3985,19.3249,19.3387,32600.0
2007-10-17 10:30:00,42.0,42.05,41.95,41.95,48200.0,19.3433,19.3663,19.3202,19.3202,48200.0
2007-10-17 11:00:00,41.95,41.95,41.78,41.86,32200.0,19.3202,19.3202,19.242,19.2788,32200.0
2007-10-17 11:30:00,41.86,41.97,41.86,41.9,24400.0,19.2788,19.3295,19.2788,19.2972,24400.0
2007-10-17 12:00:00,41.9,41.9,41.8,41.85,35200.0,19.2972,19.2972,19.2512,19.2742,35200.0
2007-10-17 12:30:00,41.84,41.86,41.69,41.71,81900.0,19.2696,19.2788,19.2005,19.2097,81900.0
2007-10-17 13:00:00,41.72,41.74,41.54,41.62,63200.0,19.2143,19.2235,19.1314,19.1683,63200.0
2007-10-17 13:30:00,41.64,41.67,41.45,41.53,43400.0,19.1775,19.1913,19.09,19.1268,43400.0
2007-10-17 14:00:00,41.52,41.58,41.43,41.54,47400.0,19.1222,19.1498,19.0808,19.1314,47400.0
2007-10-17 14:30:00,41.53,41.61,41.37,41.44,82300.0,19.1268,19.1637,19.0531,19.0854,82300.0
2007-10-17 15:00:00,41.42,41.56,41.36,41.42,55100.0,19.0762,19.1406,19.0485,19.0762,55100.0
2007-10-17 15:30:00,41.42,41.66,41.4,41.63,147100.0,19.0762,19.1867,19.0669,19.1729,147100.0
2007-10-18 09:30:00,41.72,41.93,41.6,41.89,70600.0,19.2143,19.311,19.1591,19.2926,70600.0
2007-10-18 10:00:00,41.87,41.91,41.78,41.91,47400.0,19.2834,19.3018,19.242,19.3018,47400.0
2007-10-18 10:30:00,41.92,41.92,41.72,41.76,60900.0,19.3064,19.3064,19.2143,19.2327,60900.0
2007-10-18 11:00:00,41.77,41.84,41.64,41.72,39700.0,19.2373,19.2696,19.1775,19.2143,39700.0
2007-10-18 11:30:00,41.72,41.81,41.7,41.74,27800.0,19.2143,19.2558,19.2051,19.2235,27800.0
2007-10-18 12:00:00,41.74,41.76,41.6,41.64,65300.0,19.2235,19.2327,19.1591,19.1775,65300.0
2007-10-18 12:30:00,41.63,41.73,41.6,41.61,38100.0,19.1729,19.2189,19.1591,19.1637,38100.0
2007-10-18 13:00:00,41.61,41.67,41.58,41.61,31100.0,19.1637,19.1913,19.1498,19.1637,31100.0
2007-10-18 13:30:00,41.62,41.66,41.59,41.62,32500.0,19.1683,19.1867,19.1544,19.1683,32500.0
2007-10-18 14:00:00,41.63,41.68,41.61,41.63,30000.0,19.1729,19.1959,19.1637,19.1729,30000.0
2007-10-18 14:30:00,41.63,41.7,41.58,41.65,63600.0,19.1729,19.2051,19.1498,19.1821,63600.0
2007-10-18 15:00:00,41.65,41.74,41.61,41.63,57600.0,19.1821,19.2235,19.1637,19.1729,57600.0
2007-10-18 15:30:00,41.63,41.71,41.61,41.66,78500.0,19.1729,19.2097,19.1637,19.1867,78500.0
2007-10-19 09:30:00,41.69,41.9,41.3,41.75,186200.0,19.2005,19.2972,19.0209,19.2281,186200.0
2007-10-19 10:00:00,41.72,41.8,41.64,41.72,54900.0,19.2143,19.2512,19.1775,19.2143,54900.0
2007-10-19 10:30:00,41.7,41.71,41.51,41.53,57900.0,19.2051,19.2097,19.1176,19.1268,57900.0
2007-10-19 11:00:00,41.55,41.6,41.51,41.59,18700.0,19.136,19.1591,19.1176,19.1544,18700.0
2007-10-19 11:30:00,41.58,41.65,41.48,41.59,67000.0,19.1498,19.1821,19.1038,19.1544,67000.0
2007-10-19 12:00:00,41.6,41.71,41.58,41.65,24600.0,19.1591,19.2097,19.1498,19.1821,24600.0
2007-10-19 12:30:00,41.63,41.65,41.5,41.53,36700.0,19.1729,19.1821,19.113,19.1268,36700.0
2007-10-19 13:00:00,41.53,41.54,41.4,41.4,47800.0,19.1268,19.1314,19.0669,19.0669,47800.0
2007-10-19 13:30:00,41.43,41.48,41.31,41.32,47600.0,19.0808,19.1038,19.0255,19.0301,47600.0
2007-10-19 14:00:00,41.32,41.35,41.2,41.24,63100.0,19.0301,19.0439,18.9748,18.9933,63100.0
2007-10-19 14:30:00,41.25,41.28,41.02,41.03,48900.0,18.9979,19.0117,18.8919,18.8965,48900.0
2007-10-19 15:00:00,41.04,41.07,40.82,40.88,74900.0,18.9011,18.915,18.7998,18.8275,74900.0
2007-10-19 15:30:00,40.87,40.92,40.64,40.65,156800.0,18.8228,18.8459,18.7169,18.7215,156800.0
2007-10-22 09:30:00,40.56,40.56,40.18,40.4,64400.0,18.6801,18.6801,18.5051,18.6064,64400.0
2007-10-22 10:00:00,40.41,40.7,40.35,40.63,60100.0,18.611,18.7446,18.5834,18.7123,60100.0
2007-10-22 10:30:00,40.64,40.66,40.38,40.43,38700.0,18.7169,18.7261,18.5972,18.6202,38700.0
2007-10-22 11:00:00,40.42,40.57,40.41,40.55,66700.0,18.6156,18.6847,18.611,18.6755,66700.0
2007-10-22 11:30:00,40.56,40.71,40.54,40.7,37700.0,18.6801,18.7492,18.6709,18.7446,37700.0
2007-10-22 12:00:00,40.67,40.67,40.47,40.53,32800.0,18.7307,18.7307,18.6386,18.6663,32800.0
2007-10-22 12:30:00,40.52,40.75,40.52,40.73,25000.0,18.6617,18.7676,18.6617,18.7584,25000.0
2007-10-22 13:00:00,40.73,40.8,40.63,40.7,45900.0,18.7584,18.7906,18.7123,18.7446,45900.0
2007-10-22 13:30:00,40.7,40.75,40.63,40.64,40500.0,18.7446,18.7676,18.7123,18.7169,40500.0
2007-10-22 14:00:00,40.64,40.73,40.59,40.59,92000.0,18.7169,18.7584,18.6939,18.6939,92000.0
2007-10-22 14:30:00,40.61,40.63,40.4,40.43,59200.0,18.7031,18.7123,18.6064,18.6202,59200.0
2007-10-22 15:00:00,40.46,40.53,40.3,40.47,58800.0,18.634,18.6663,18.5603,18.6386,58800.0
2007-10-22 15:30:00,40.47,40.65,40.45,40.6,103200.0,18.6386,18.7215,18.6294,18.6985,103200.0
2007-10-23 09:30:00,40.7,40.94,40.5,40.58,63000.0,18.7446,18.8551,18.6524,18.6893,63000.0
2007-10-23 10:00:00,40.58,40.6,40.37,40.43,75100.0,18.6893,18.6985,18.5926,18.6202,75100.0
2007-10-23 10:30:00,40.43,40.43,40.14,40.15,38200.0,18.6202,18.6202,18.4866,18.4912,38200.0
2007-10-23 11:00:00,40.16,40.16,40.0,40.03,45600.0,18.4959,18.4959,18.4222,18.436,45600.0
2007-10-23 11:30:00,40.04,40.21,40.02,40.2,21100.0,18.4406,18.5189,18.4314,18.5143,21100.0
2007-10-23 12:00:00,40.2,40.27,40.19,40.25,24300.0,18.5143,18.5465,18.5097,18.5373,24300.0
2007-10-23 12:30:00,40.26,40.31,40.21,40.25,19900.0,18.5419,18.5649,18.5189,18.5373,19900.0
2007-10-23 13:00:00,40.26,40.36,40.2,40.27,19700.0,18.5419,18.588,18.5143,18.5465,19700.0
2007-10-23 13:30:00,40.28,40.33,40.25,40.31,22300.0,18.5511,18.5741,18.5373,18.5649,22300.0
2007-10-23 14:00:00,40.32,40.41,40.3,40.35,26500.0,18.5695,18.611,18.5603,18.5834,26500.0
2007-10-23 14:30:00,40.36,40.39,40.21,40.26,44100.0,18.588,18.6018,18.5189,18.5419,44100.0
2007-10-23 15:00:00,40.22,40.25,40.07,40.16,74500.0,18.5235,18.5373,18.4544,18.4959,74500.0
2007-10-23 15:30:00,40.16,40.32,40.08,40.29,121400.0,18.4959,18.5695,18.459,18.5557,121400.0
2007-10-24 09:30:00,40.4,40.6,40.16,40.48,73700.0,18.6064,18.6985,18.4959,18.6432,73700.0
2007-10-24 10:00:00,40.51,40.52,40.25,40.37,61800.0,18.657,18.6617,18.5373,18.5926,61800.0
2007-10-24 10:30:00,40.37,40.42,39.92,40.03,164300.0,18.5926,18.6156,18.3853,18.436,164300.0
2007-10-24 11:00:00,40.03,40.15,39.97,40.08,35600.0,18.436,18.4912,18.4083,18.459,35600.0
2007-10-24 11:30:00,40.12,40.24,40.08,40.09,22700.0,18.4774,18.5327,18.459,18.4636,22700.0
2007-10-24 12:00:00,40.09,40.24,40.03,40.19,44700.0,18.4636,18.5327,18.436,18.5097,44700.0
2007-10-24 12:30:00,40.19,40.19,40.05,40.16,21900.0,18.5097,18.5097,18.4452,18.4959,21900.0
2007-10-24 13:00:00,40.19,40.24,40.07,40.15,22100.0,18.5097,18.5327,18.4544,18.4912,22100.0
2007-10-24 13:30:00,40.15,40.17,40.05,40.11,15400.0,18.4912,18.5005,18.4452,18.4728,15400.0
2007-10-24 14:00:00,40.08,40.25,39.94,40.11,117300.0,18.459,18.5373,18.3945,18.4728,117300.0
2007-10-24 14:30:00,40.09,40.29,40.04,40.21,57400.0,18.4636,18.5557,18.4406,18.5189,57400.0
2007-10-24 15:00:00,40.19,40.27,40.03,40.11,123400.0,18.5097,18.5465,18.436,18.4728,123400.0
2007-10-24 15:30:00,40.15,40.32,40.01,40.32,226700.0,18.4912,18.5695,18.4268,18.5695,226700.0
2007-10-25 09:30:00,40.5,41.52,40.5,41.22,140500.0,18.6524,19.1222,18.6524,18.984,140500.0
2007-10-25 10:00:00,41.21,41.34,41.04,41.22,270100.0,18.9794,19.0393,18.9011,18.984,270100.0
2007-10-25 10:30:00,41.22,41.22,41.03,41.1,166800.0,18.984,18.984,18.8965,18.9288,166800.0
2007-10-25 11:00:00,41.11,41.14,40.96,41.1,87600.0,18.9334,18.9472,18.8643,18.9288,87600.0
2007-10-25 11:30:00,41.11,41.28,41.11,41.26,53400.0,18.9334,19.0117,18.9334,19.0025,53400.0
2007-10-25 12:00:00,41.25,41.3,41.2,41.27,40700.0,18.9979,19.0209,18.9748,19.0071,40700.0
2007-10-25 12:30:00,41.29,41.32,41.16,41.17,38400.0,19.0163,19.0301,18.9564,18.961,38400.0
2007-10-25 13:00:00,41.15,41.21,40.94,41.04,58400.0,18.9518,18.9794,18.8551,18.9011,58400.0
2007-10-25 13:30:00,41.08,41.28,41.06,41.26,74700.0,18.9196,19.0117,18.9104,19.0025,74700.0
2007-10-25 14:00:00,41.27,41.35,41.19,41.22,101300.0,19.0071,19.0439,18.9702,18.984,101300.0
2007-10-25 14:30:00,41.23,41.25,41.03,41.18,169400.0,18.9886,18.9979,18.8965,18.9656,169400.0
2007-10-25 15:00:00,41.2,41.37,41.14,41.35,142100.0,18.9748,19.0531,18.9472,19.0439,142100.0
2007-10-25 15:30:00,41.35,41.4,41.22,41.38,201500.0,19.0439,19.0669,18.984,19.0577,201500.0
2007-10-26 09:30:00,41.4,41.47,41.17,41.17,107000.0,19.0669,19.0992,18.961,18.961,107000.0
2007-10-26 10:00:00,41.17,41.23,40.91,40.95,62800.0,18.961,18.9886,18.8413,18.8597,62800.0
2007-10-26 10:30:00,40.96,41.12,40.95,41.07,60000.0,18.8643,18.938,18.8597,18.915,60000.0
2007-10-26 11:00:00,41.08,41.13,40.87,40.9,50400.0,18.9196,18.9426,18.8228,18.8367,50400.0
2007-10-26 11:30:00,40.9,40.92,40.83,40.85,56700.0,18.8367,18.8459,18.8044,18.8136,56700.0
2007-10-26 12:00:00,40.83,41.06,40.77,41.06,47800.0,18.8044,18.9104,18.7768,18.9104,47800.0
2007-10-26 12:30:00,41.07,41.09,40.97,41.01,25400.0,18.915,18.9242,18.8689,18.8873,25400.0
2007-10-26 13:00:00,41.01,41.09,40.97,41.02,24300.0,18.8873,18.9242,18.8689,18.8919,24300.0
2007-10-26 13:30:00,41.01,41.06,40.89,41.06,25600.0,18.8873,18.9104,18.8321,18.9104,25600.0
2007-10-26 14:00:00,41.07,41.17,41.06,41.07,42200.0,18.915,18.961,18.9104,18.915,42200.0
2007-10-26 14:30:00,41.06,41.18,41.04,41.1,31000.0,18.9104,18.9656,18.9011,18.9288,31000.0
2007-10-26 15:00:00,41.1,41.12,41.03,41.12,42700.0,18.9288,18.938,18.8965,18.938,42700.0
2007-10-26 15:30:00,41.12,41.27,41.06,41.21,95100.0,18.938,19.0071,18.9104,18.9794,95100.0
2007-10-29 09:30:00,41.41,41.66,41.4,41.52,62000.0,19.0715,19.1867,19.0669,19.1222,62000.0
2007-10-29 10:00:00,41.52,41.54,41.36,41.38,44000.0,19.1222,19.1314,19.0485,19.0577,44000.0
2007-10-29 10:30:00,41.38,41.44,41.37,41.44,81600.0,19.0577,19.0854,19.0531,19.0854,81600.0
2007-10-29 11:00:00,41.42,41.44,41.34,41.35,34700.0,19.0762,19.0854,19.0393,19.0439,34700.0
2007-10-29 11:30:00,41.34,41.35,41.19,41.19,41600.0,19.0393,19.0439,18.9702,18.9702,41600.0
2007-10-29 12:00:00,41.19,41.29,41.19,41.29,36300.0,18.9702,19.0163,18.9702,19.0163,36300.0
2007-10-29 12:30:00,41.27,41.31,41.21,41.28,40100.0,19.0071,19.0255,18.9794,19.0117,40100.0
2007-10-29 13:00:00,41.28,41.29,41.21,41.22,47300.0,19.0117,19.0163,18.9794,18.984,47300.0
2007-10-29 13:30:00,41.21,41.22,41.13,41.2,52400.0,18.9794,18.984,18.9426,18.9748,52400.0
2007-10-29 14:00:00,41.21,41.23,41.12,41.12,37900.0,18.9794,18.9886,18.938,18.938,37900.0
2007-10-29 14:30:00,41.12,41.13,41.03,41.1,52600.0,18.938,18.9426,18.8965,18.9288,52600.0
2007-10-29 15:00:00,41.11,41.12,41.04,41.12,44900.0,18.9334,18.938,18.9011,18.938,44900.0
2007-10-29 15:30:00,41.11,41.26,41.11,41.17,102300.0,18.9334,19.0025,18.9334,18.961,102300.0
2007-10-30 09:30:00,40.88,40.93,40.35,40.77,148100.0,19.07,19.0933,18.8227,19.0186,148100.0
2007-10-30 10:00:00,40.77,41.05,40.73,41.04,43400.0,19.0186,19.1493,19.0,19.1446,43400.0
2007-10-30 10:30:00,41.04,41.15,41.04,41.08,44100.0,19.1446,19.1959,19.1446,19.1633,44100.0
2007-10-30 11:00:00,41.08,41.09,41.01,41.02,64700.0,19.1633,19.1679,19.1306,19.1353,64700.0
2007-10-30 11:30:00,41.03,41.04,40.98,40.99,31100.0,19.1399,19.1446,19.1166,19.1213,31100.0
2007-10-30 12:00:00,40.99,41.03,40.97,41.01,24000.0,19.1213,19.1399,19.1119,19.1306,24000.0
2007-10-30 12:30:00,41.01,41.05,41.0,41.02,18400.0,19.1306,19.1493,19.1259,19.1353,18400.0
2007-10-30 13:00:00,41.03,41.04,40.95,40.99,27000.0,19.1399,19.1446,19.1026,19.1213,27000.0
2007-10-30 13:30:00,40.99,40.99,40.9,40.91,30300.0,19.1213,19.1213,19.0793,19.0839,30300.0
2007-10-30 14:00:00,40.9,40.94,40.86,40.88,33400.0,19.0793,19.0979,19.0606,19.07,33400.0
2007-10-30 14:30:00,40.88,40.92,40.86,40.92,33000.0,19.07,19.0886,19.0606,19.0886,33000.0
2007-10-30 15:00:00,40.91,40.97,40.89,40.92,36000.0,19.0839,19.1119,19.0746,19.0886,36000.0
2007-10-30 15:30:00,40.92,40.93,40.64,40.7,103300.0,19.0886,19.0933,18.958,18.986,103300.0
2007-10-31 09:30:00,39.97,40.2,39.64,40.14,196800.0,18.6455,18.7527,18.4915,18.7248,196800.0
2007-10-31 10:00:00,40.11,40.39,40.07,40.3,68100.0,18.7108,18.8414,18.6921,18.7994,68100.0
2007-10-31 10:30:00,40.29,40.43,40.2,40.4,63500.0,18.7947,18.86,18.7527,18.846,63500.0
2007-10-31 11:00:00,40.4,40.41,40.3,40.35,28600.0,18.846,18.8507,18.7994,18.8227,28600.0
2007-10-31 11:30:00,40.35,40.45,40.34,40.45,58000.0,18.8227,18.8694,18.8181,18.8694,58000.0
2007-10-31 12:00:00,40.45,40.6,40.44,40.45,54600.0,18.8694,18.9393,18.8647,18.8694,54600.0
2007-10-31 12:30:00,40.45,40.51,40.41,40.45,65500.0,18.8694,18.8974,18.8507,18.8694,65500.0
2007-10-31 13:00:00,40.44,40.51,40.44,40.49,33900.0,18.8647,18.8974,18.8647,18.888,33900.0
2007-10-31 13:30:00,40.49,40.53,40.38,40.44,64300.0,18.888,18.9067,18.8367,18.8647,64300.0
2007-10-31 14:00:00,40.44,40.52,40.23,40.3,131900.0,18.8647,18.902,18.7667,18.7994,131900.0
2007-10-31 14:30:00,40.31,40.61,40.11,40.53,86600.0,18.8041,18.944,18.7108,18.9067,86600.0
2007-10-31 15:00:00,40.52,40.54,40.15,40.24,77400.0,18.902,18.9113,18.7294,18.7714,77400.0
2007-10-31 15:30:00,40.22,40.39,40.2,40.36,111500.0,18.7621,18.8414,18.7527,18.8274,111500.0
2007-11-01 09:30:00,40.33,40.33,39.75,39.81,91300.0,18.8134,18.8134,18.5428,18.5708,91300.0
2007-11-01 10:00:00,39.8,39.84,39.51,39.6,109400.0,18.5661,18.5848,18.4309,18.4729,109400.0
2007-11-01 10:30:00,39.6,39.81,39.58,39.79,86100.0,18.4729,18.5708,18.4635,18.5615,86100.0
2007-11-01 11:00:00,39.79,39.92,39.78,39.91,75100.0,18.5615,18.6221,18.5568,18.6175,75100.0
2007-11-01 11:30:00,39.91,39.92,39.72,39.85,47500.0,18.6175,18.6221,18.5288,18.5895,47500.0
2007-11-01 12:00:00,39.85,40.0,39.84,39.9,49100.0,18.5895,18.6594,18.5848,18.6128,49100.0
2007-11-01 12:30:00,39.88,39.92,39.74,39.88,33100.0,18.6035,18.6221,18.5382,18.6035,33100.0
2007-11-01 13:00:00,39.88,39.94,39.79,39.79,37100.0,18.6035,18.6315,18.5615,18.5615,37100.0
2007-11-01 13:30:00,39.77,39.78,39.64,39.7,29700.0,18.5522,18.5568,18.4915,18.5195,29700.0
2007-11-01 14:00:00,39.72,39.78,39.67,39.69,72900.0,18.5288,18.5568,18.5055,18.5148,72900.0
2007-11-01 14:30:00,39.7,39.86,39.7,39.82,71900.0,18.5195,18.5941,18.5195,18.5755,71900.0
2007-11-01 15:00:00,39.82,39.85,39.6,39.61,111200.0,18.5755,18.5895,18.4729,18.4775,111200.0
2007-11-01 15:30:00,39.61,39.67,39.39,39.45,97600.0,18.4775,18.5055,18.3749,18.4029,97600.0
2007-11-02 09:30:00,39.7,39.82,39.3,39.45,97500.0,18.5195,18.5755,18.3329,18.4029,97500.0
2007-11-02 10:00:00,39.46,39.57,39.38,39.54,60400.0,18.4075,18.4589,18.3702,18.4449,60400.0
2007-11-02 10:30:00,39.54,39.58,39.33,39.36,43200.0,18.4449,18.4635,18.3469,18.3609,43200.0
2007-11-02 11:00:00,39.36,39.39,39.12,39.12,57000.0,18.3609,18.3749,18.2489,18.2489,57000.0
2007-11-02 11:30:00,39.14,39.26,39.04,39.11,57900.0,18.2583,18.3142,18.2116,18.2443,57900.0
2007-11-02 12:00:00,39.13,39.24,39.11,39.21,39600.0,18.2536,18.3049,18.2443,18.2909,39600.0
2007-11-02 12:30:00,39.23,39.35,39.17,39.25,38300.0,18.3003,18.3562,18.2723,18.3096,38300.0
2007-11-02 13:00:00,39.27,39.37,39.21,39.22,59700.0,18.3189,18.3656,18.2909,18.2956,59700.0
2007-11-02 13:30:00,39.23,39.36,39.23,39.36,56200.0,18.3003,18.3609,18.3003,18.3609,56200.0
2007-11-02 14:00:00,39.36,39.38,39.24,39.35,84800.0,18.3609,18.3702,18.3049,18.3562,84800.0
2007-11-02 14:30:00,39.35,39.37,39.19,39.22,59300.0,18.3562,18.3656,18.2816,18.2956,59300.0
2007-11-02 15:00:00,39.23,39.35,39.18,39.26,54000.0,18.3003,18.3562,18.2769,18.3142,54000.0
2007-11-02 15:30:00,39.25,39.5,39.21,39.48,126500.0,18.3096,18.4262,18.2909,18.4169,126500.0
2007-11-05 09:30:00,40.07,41.24,39.55,40.76,502000.0,18.6921,19.2379,18.4495,19.014,502000.0
2007-11-05 10:00:00,40.8,41.25,40.73,41.03,241100.0,19.0326,19.2426,19.0,19.1399,241100.0
2007-11-05 10:30:00,41.07,41.54,41.01,41.5,224000.0,19.1586,19.3778,19.1306,19.3592,224000.0
2007-11-05 11:00:00,41.53,41.74,41.44,41.57,212700.0,19.3732,19.4711,19.3312,19.3918,212700.0
2007-11-05 11:30:00,41.57,42.0,41.54,41.99,118700.0,19.3918,19.5924,19.3778,19.5878,118700.0
2007-11-05 12:00:00,41.99,42.26,41.93,41.97,435000.0,19.5878,19.7137,19.5598,19.5784,435000.0
2007-11-05 12:30:00,41.96,42.0,41.85,41.91,132900.0,19.5738,19.5924,19.5224,19.5504,132900.0
2007-11-05 13:00:00,41.9,41.92,41.7,41.78,142300.0,19.5458,19.5551,19.4525,19.4898,142300.0
2007-11-05 13:30:00,41.78,41.83,41.63,41.7,96400.0,19.4898,19.5131,19.4198,19.4525,96400.0
2007-11-05 14:00:00,41.7,41.86,41.69,41.81,118700.0,19.4525,19.5271,19.4478,19.5038,118700.0
2007-11-05 14:30:00,41.8,41.92,41.76,41.88,95000.0,19.4991,19.5551,19.4805,19.5364,95000.0
2007-11-05 15:00:00,41.89,42.23,41.83,42.17,174300.0,19.5411,19.6997,19.5131,19.6717,174300.0
2007-11-05 15:30:00,42.16,42.31,42.14,42.24,320600.0,19.6671,19.737,19.6577,19.7044,320600.0
2007-11-06 09:30:00,42.33,42.33,41.65,41.75,242800.0,19.7464,19.7464,19.4291,19.4758,242800.0
2007-11-06 10:00:00,41.75,41.75,41.45,41.46,115800.0,19.4758,19.4758,19.3359,19.3405,115800.0
2007-11-06 10:30:00,41.46,41.48,41.25,41.28,110500.0,19.3405,19.3498,19.2426,19.2565,110500.0
2007-11-06 11:00:00,41.29,41.34,41.12,41.15,67800.0,19.2612,19.2845,19.1819,19.1959,67800.0
2007-11-06 11:30:00,41.16,41.24,41.04,41.18,63600.0,19.2006,19.2379,19.1446,19.2099,63600.0
2007-11-06 12:00:00,41.18,41.4,41.15,41.33,38900.0,19.2099,19.3125,19.1959,19.2799,38900.0
2007-11-06 12:30:00,41.34,41.37,41.22,41.35,33700.0,19.2845,19.2985,19.2286,19.2892,33700.0
2007-11-06 13:00:00,41.33,41.42,41.32,41.35,36000.0,19.2799,19.3219,19.2752,19.2892,36000.0
2007-11-06 13:30:00,41.36,41.43,41.33,41.35,39900.0,19.2939,19.3265,19.2799,19.2892,39900.0
2007-11-06 14:00:00,41.35,41.69,41.3,41.65,148500.0,19.2892,19.4478,19.2659,19.4291,148500.0
2007-11-06 14:30:00,41.65,41.73,41.59,41.64,107500.0,19.4291,19.4665,19.4012,19.4245,107500.0
2007-11-06 15:00:00,41.64,41.74,41.6,41.67,81700.0,19.4245,19.4711,19.4058,19.4385,81700.0
2007-11-06 15:30:00,41.67,42.0,41.67,41.99,186300.0,19.4385,19.5924,19.4385,19.5878,186300.0
2007-11-07 09:30:00,41.66,41.86,41.44,41.52,78000.0,19.4338,19.5271,19.3312,19.3685,78000.0
2007-11-07 10:00:00,41.53,41.57,41.37,41.44,57300.0,19.3732,19.3918,19.2985,19.3312,57300.0
2007-11-07 10:30:00,41.45,41.54,41.24,41.36,84300.0,19.3359,19.3778,19.2379,19.2939,84300.0
2007-11-07 11:00:00,41.36,41.48,41.29,41.46,65200.0,19.2939,19.3498,19.2612,19.3405,65200.0
2007-11-07 11:30:00,41.45,41.6,41.41,41.57,45700.0,19.3359,19.4058,19.3172,19.3918,45700.0
2007-11-07 12:00:00,41.56,41.7,41.47,41.7,109900.0,19.3872,19.4525,19.3452,19.4525,109900.0
2007-11-07 12:30:00,41.7,41.79,41.52,41.57,81600.0,19.4525,19.4945,19.3685,19.3918,81600.0
2007-11-07 13:00:00,41.57,41.69,41.21,41.45,74000.0,19.3918,19.4478,19.2239,19.3359,74000.0
2007-11-07 13:30:00,41.47,41.54,41.37,41.48,65200.0,19.3452,19.3778,19.2985,19.3498,65200.0
2007-11-07 14:00:00,41.47,41.52,41.36,41.47,43200.0,19.3452,19.3685,19.2939,19.3452,43200.0
2007-11-07 14:30:00,41.46,41.54,41.26,41.28,46500.0,19.3405,19.3778,19.2472,19.2565,46500.0
2007-11-07 15:00:00,41.3,41.39,41.1,41.12,114200.0,19.2659,19.3079,19.1726,19.1819,114200.0
2007-11-07 15:30:00,41.12,41.38,40.97,40.97,211500.0,19.1819,19.3032,19.1119,19.1119,211500.0
2007-11-08 09:30:00,41.07,41.27,40.94,41.21,58600.0,19.1586,19.2519,19.0979,19.2239,58600.0
2007-11-08 10:00:00,41.24,41.45,41.05,41.38,60500.0,19.2379,19.3359,19.1493,19.3032,60500.0
2007-11-08 10:30:00,41.36,41.54,41.31,41.53,31800.0,19.2939,19.3778,19.2705,19.3732,31800.0
2007-11-08 11:00:00,41.5,41.54,41.33,41.35,28200.0,19.3592,19.3778,19.2799,19.2892,28200.0
2007-11-08 11:30:00,41.38,41.63,41.36,41.5,52100.0,19.3032,19.4198,19.2939,19.3592,52100.0
2007-11-08 12:00:00,41.5,41.7,41.45,41.65,46400.0,19.3592,19.4525,19.3359,19.4291,46400.0
2007-11-08 12:30:00,41.68,41.72,41.41,41.49,33300.0,19.4431,19.4618,19.3172,19.3545,33300.0
2007-11-08 13:00:00,41.51,41.59,41.27,41.35,40300.0,19.3638,19.4012,19.2519,19.2892,40300.0
2007-11-08 13:30:00,41.36,41.53,41.21,41.52,39300.0,19.2939,19.3732,19.2239,19.3685,39300.0
2007-11-08 14:00:00,41.53,41.58,41.39,41.58,30600.0,19.3732,19.3965,19.3079,19.3965,30600.0
2007-11-08 14:30:00,41.57,41.6,41.3,41.55,95800.0,19.3918,19.4058,19.2659,19.3825,95800.0
2007-11-08 15:00:00,41.56,41.61,41.35,41.49,81800.0,19.3872,19.4105,19.2892,19.3545,81800.0
2007-11-08 15:30:00,41.49,41.68,41.44,41.53,93900.0,19.3545,19.4431,19.3312,19.3732,93900.0
2007-11-09 09:30:00,41.11,41.46,41.06,41.15,63800.0,19.1772,19.3405,19.1539,19.1959,63800.0
2007-11-09 10:00:00,41.15,41.66,41.11,41.62,60100.0,19.1959,19.4338,19.1772,19.4152,60100.0
2007-11-09 10:30:00,41.59,41.68,41.51,41.68,38200.0,19.4012,19.4431,19.3638,19.4431,38200.0
2007-11-09 11:00:00,41.69,41.7,41.52,41.57,51000.0,19.4478,19.4525,19.3685,19.3918,51000.0
2007-11-09 11:30:00,41.54,41.69,41.46,41.51,57700.0,19.3778,19.4478,19.3405,19.3638,57700.0
2007-11-09 12:00:00,41.53,41.58,41.38,41.57,38600.0,19.3732,19.3965,19.3032,19.3918,38600.0
2007-11-09 12:30:00,41.55,41.72,41.5,41.64,39500.0,19.3825,19.4618,19.3592,19.4245,39500.0
2007-11-09 13:00:00,41.63,41.66,41.52,41.54,53600.0,19.4198,19.4338,19.3685,19.3778,53600.0
2007-11-09 13:30:00,41.55,41.63,41.48,41.57,36200.0,19.3825,19.4198,19.3498,19.3918,36200.0
2007-11-09 14:00:00,41.54,41.92,41.54,41.83,66900.0,19.3778,19.5551,19.3778,19.5131,66900.0
2007-11-09 14:30:00,41.83,41.91,41.73,41.81,78400.0,19.5131,19.5504,19.4665,19.5038,78400.0
2007-11-09 15:00:00,41.81,42.05,41.81,41.96,183600.0,19.5038,19.6157,19.5038,19.5738,183600.0
2007-11-09 15:30:00,41.95,42.04,41.67,41.67,278100.0,19.5691,19.6111,19.4385,19.4385,278100.0
2007-11-12 09:30:00,41.51,41.91,41.51,41.91,91400.0,19.3638,19.5504,19.3638,19.5504,91400.0
2007-11-12 10:00:00,41.91,42.07,41.84,42.04,77700.0,19.5504,19.6251,19.5178,19.6111,77700.0
2007-11-12 10:30:00,42.03,42.11,41.98,42.05,71000.0,19.6064,19.6437,19.5831,19.6157,71000.0
2007-11-12 11:00:00,42.04,42.12,41.87,41.89,63600.0,19.6111,19.6484,19.5318,19.5411,63600.0
2007-11-12 11:30:00,41.89,41.93,41.76,41.83,30800.0,19.5411,19.5598,19.4805,19.5131,30800.0
2007-11-12 12:00:00,41.82,41.96,41.8,41.94,25400.0,19.5085,19.5738,19.4991,19.5644,25400.0
2007-11-12 12:30:00,41.92,42.01,41.91,41.91,27400.0,19.5551,19.5971,19.5504,19.5504,27400.0
2007-11-12 13:00:00,41.9,42.03,41.88,41.99,31700.0,19.5458,19.6064,19.5364,19.5878,31700.0
2007-11-12 13:30:00,41.98,41.99,41.83,41.88,89000.0,19.5831,19.5878,19.5131,19.5364,89000.0
2007-11-12 14:00:00,41.89,42.0,41.88,41.96,34000.0,19.5411,19.5924,19.5364,19.5738,34000.0
2007-11-12 14:30:00,41.96,42.1,41.84,41.87,61800.0,19.5738,19.6391,19.5178,19.5318,61800.0
2007-11-12 15:00:00,41.87,42.0,41.83,41.97,169900.0,19.5318,19.5924,19.5131,19.5784,169900.0
2007-11-12 15:30:00,41.97,42.05,41.65,41.66,244900.0,19.5784,19.6157,19.4291,19.4338,244900.0
2007-11-13 09:30:00,41.98,42.68,41.98,42.14,90700.0,19.5831,19.9096,19.5831,19.6577,90700.0
2007-11-13 10:00:00,42.14,42.26,42.13,42.26,60900.0,19.6577,19.7137,19.6531,19.7137,60900.0
2007-11-13 10:30:00,42.26,42.27,42.01,42.02,46300.0,19.7137,19.7184,19.5971,19.6017,46300.0
2007-11-13 11:00:00,42.03,42.09,41.93,41.94,33000.0,19.6064,19.6344,19.5598,19.5644,33000.0
2007-11-13 11:30:00,41.94,42.0,41.81,41.83,37200.0,19.5644,19.5924,19.5038,19.5131,37200.0
2007-11-13 12:00:00,41.81,41.97,41.79,41.79,40600.0,19.5038,19.5784,19.4945,19.4945,40600.0
2007-11-13 12:30:00,41.79,41.86,41.7,41.83,37700.0,19.4945,19.5271,19.4525,19.5131,37700.0
2007-11-13 13:00:00,41.8,41.82,41.74,41.75,32600.0,19.4991,19.5085,19.4711,19.4758,32600.0
2007-11-13 13:30:00,41.74,42.02,41.74,41.98,43700.0,19.4711,19.6017,19.4711,19.5831,43700.0
2007-11-13 14:00:00,42.0,42.11,41.98,42.05,43100.0,19.5924,19.6437,19.5831,19.6157,43100.0
2007-11-13 14:30:00,42.06,42.2,42.06,42.14,34900.0,19.6204,19.6857,19.6204,19.6577,34900.0
2007-11-13 15:00:00,42.16,42.26,42.12,42.18,41400.0,19.6671,19.7137,19.6484,19.6764,41400.0
2007-11-13 15:30:00,42.17,42.53,42.17,42.46,111200.0,19.6717,19.8397,19.6717,19.807,111200.0
2007-11-14 09:30:00,42.42,42.6,42.25,42.28,55200.0,19.7883,19.8723,19.709,19.723,55200.0
2007-11-14 10:00:00,42.28,42.4,42.14,42.31,47400.0,19.723,19.779,19.6577,19.737,47400.0
2007-11-14 10:30:00,42.31,42.37,42.21,42.31,24900.0,19.737,19.765,19.6904,19.737,24900.0
2007-11-14 11:00:00,42.3,42.39,42.25,42.34,33700.0,19.7324,19.7743,19.709,19.751,33700.0
2007-11-14 11:30:00,42.34,42.43,42.31,42.42,45800.0,19.751,19.793,19.737,19.7883,45800.0
2007-11-14 12:00:00,42.43,42.43,42.3,42.39,32300.0,19.793,19.793,19.7324,19.7743,32300.0
2007-11-14 12:30:00,42.39,42.45,42.32,42.38,21200.0,19.7743,19.8023,19.7417,19.7697,21200.0
2007-11-14 13:00:00,42.4,42.5,42.38,42.48,23000.0,19.779,19.8257,19.7697,19.8163,23000.0
2007-11-14 13:30:00,42.47,42.49,42.33,42.34,20800.0,19.8117,19.821,19.7464,19.751,20800.0
2007-11-14 14:00:00,42.35,42.47,42.32,42.41,35500.0,19.7557,19.8117,19.7417,19.7837,35500.0
2007-11-14 14:30:00,42.44,42.47,42.32,42.33,17900.0,19.7977,19.8117,19.7417,19.7464,17900.0
2007-11-14 15:00:00,42.33,42.47,42.29,42.42,34700.0,19.7464,19.8117,19.7277,19.7883,34700.0
2007-11-14 15:30:00,42.42,42.43,42.23,42.25,177300.0,19.7883,19.793,19.6997,19.709,177300.0
2007-11-15 09:30:00,42.22,42.49,41.89,42.41,42900.0,19.695,19.821,19.5411,19.7837,42900.0
2007-11-15 10:00:00,42.43,42.69,42.3,42.61,57400.0,19.793,19.9143,19.7324,19.877,57400.0
2007-11-15 10:30:00,42.59,42.6,42.37,42.39,47300.0,19.8676,19.8723,19.765,19.7743,47300.0
2007-11-15 11:00:00,42.39,42.51,42.38,42.42,25300.0,19.7743,19.8303,19.7697,19.7883,25300.0
2007-11-15 11:30:00,42.43,42.67,42.38,42.64,61600.0,19.793,19.905,19.7697,19.891,61600.0
2007-11-15 12:00:00,42.64,42.98,42.64,42.78,63400.0,19.891,20.0496,19.891,19.9563,63400.0
2007-11-15 12:30:00,42.8,42.9,42.71,42.83,30400.0,19.9656,20.0123,19.9236,19.9796,30400.0
2007-11-15 13:00:00,42.83,42.91,42.8,42.88,27600.0,19.9796,20.0169,19.9656,20.0029,27600.0
2007-11-15 13:30:00,42.87,42.91,42.74,42.8,40600.0,19.9983,20.0169,19.9376,19.9656,40600.0
2007-11-15 14:00:00,42.8,42.9,42.75,42.9,42200.0,19.9656,20.0123,19.9423,20.0123,42200.0
2007-11-15 14:30:00,42.89,42.96,42.77,42.8,52500.0,20.0076,20.0402,19.9516,19.9656,52500.0
2007-11-15 15:00:00,42.8,42.83,42.63,42.67,105600.0,19.9656,19.9796,19.8863,19.905,105600.0
2007-11-15 15:30:00,42.66,42.71,42.52,42.61,119900.0,19.9003,19.9236,19.835,19.877,119900.0
2007-11-16 09:30:00,42.9,43.1,42.73,42.87,268500.0,20.0123,20.1056,19.933,19.9983,268500.0
2007-11-16 10:00:00,42.9,42.96,42.75,42.79,67700.0,20.0123,20.0402,19.9423,19.9609,67700.0
2007-11-16 10:30:00,42.78,42.82,42.66,42.67,84400.0,19.9563,19.9749,19.9003,19.905,84400.0
2007-11-16 11:00:00,42.67,42.7,42.43,42.44,56900.0,19.905,19.919,19.793,19.7977,56900.0
2007-11-16 11:30:00,42.43,42.64,42.4,42.59,39800.0,19.793,19.891,19.779,19.8676,39800.0
2007-11-16 12:00:00,42.61,42.78,42.57,42.7,43800.0,19.877,19.9563,19.8583,19.919,43800.0
2007-11-16 12:30:00,42.7,42.76,42.57,42.63,51700.0,19.919,19.9469,19.8583,19.8863,51700.0
2007-11-16 13:00:00,42.62,42.75,42.6,42.67,38700.0,19.8816,19.9423,19.8723,19.905,38700.0
2007-11-16 13:30:00,42.69,42.74,42.6,42.62,40100.0,19.9143,19.9376,19.8723,19.8816,40100.0
2007-11-16 14:00:00,42.61,42.74,42.52,42.72,76500.0,19.877,19.9376,19.835,19.9283,76500.0
2007-11-16 14:30:00,42.7,42.73,42.44,42.68,128800.0,19.919,19.933,19.7977,19.9096,128800.0
2007-11-16 15:00:00,42.71,42.8,42.67,42.79,158000.0,19.9236,19.9656,19.905,19.9609,158000.0
2007-11-16 15:30:00,42.8,42.9,42.62,42.9,268300.0,19.9656,20.0123,19.8816,20.0123,268300.0
2007-11-19 09:30:00,42.71,42.71,42.53,42.6,80200.0,19.9236,19.9236,19.8397,19.8723,80200.0
2007-11-19 10:00:00,42.57,42.72,42.52,42.72,195700.0,19.8583,19.9283,19.835,19.9283,195700.0
2007-11-19 10:30:00,42.71,42.76,42.57,42.67,101100.0,19.9236,19.9469,19.8583,19.905,101100.0
2007-11-19 11:00:00,42.66,42.67,42.53,42.55,231300.0,19.9003,19.905,19.8397,19.849,231300.0
2007-11-19 11:30:00,42.55,42.59,42.46,42.5,285800.0,19.849,19.8676,19.807,19.8257,285800.0
2007-11-19 12:00:00,42.48,42.63,42.48,42.53,263800.0,19.8163,19.8863,19.8163,19.8397,263800.0
2007-11-19 12:30:00,42.53,42.53,42.36,42.49,147100.0,19.8397,19.8397,19.7604,19.821,147100.0
2007-11-19 13:00:00,42.49,42.51,42.38,42.39,137500.0,19.821,19.8303,19.7697,19.7743,137500.0
2007-11-19 13:30:00,42.4,42.47,42.35,42.41,312300.0,19.779,19.8117,19.7557,19.7837,312300.0
2007-11-19 14:00:00,42.41,42.5,42.36,42.48,175700.0,19.7837,19.8257,19.7604,19.8163,175700.0
2007-11-19 14:30:00,42.5,42.51,42.44,42.47,229300.0,19.8257,19.8303,19.7977,19.8117,229300.0
2007-11-19 15:00:00,42.47,42.55,42.44,42.48,211000.0,19.8117,19.849,19.7977,19.8163,211000.0
2007-11-19 15:30:00,42.48,42.57,42.4,42.54,330900.0,19.8163,19.8583,19.779,19.8443,330900.0
2007-11-20 09:30:00,42.33,42.77,42.19,42.65,203500.0,19.7464,19.9516,19.6811,19.8956,203500.0
2007-11-20 10:00:00,42.65,42.8,42.6,42.8,67800.0,19.8956,19.9656,19.8723,19.9656,67800.0
2007-11-20 10:30:00,42.8,43.0,42.8,42.96,94800.0,19.9656,20.0589,19.9656,20.0402,94800.0
2007-11-20 11:00:00,42.95,43.05,42.72,42.78,136900.0,20.0356,20.0822,19.9283,19.9563,136900.0
2007-11-20 11:30:00,42.78,42.9,42.76,42.88,156200.0,19.9563,20.0123,19.9469,20.0029,156200.0
2007-11-20 12:00:00,42.86,42.92,42.81,42.91,70500.0,19.9936,20.0216,19.9703,20.0169,70500.0
2007-11-20 12:30:00,42.91,42.91,42.63,42.78,77200.0,20.0169,20.0169,19.8863,19.9563,77200.0
2007-11-20 13:00:00,42.78,42.8,42.47,42.48,106900.0,19.9563,19.9656,19.8117,19.8163,106900.0
2007-11-20 13:30:00,42.5,42.71,42.5,42.61,75200.0,19.8257,19.9236,19.8257,19.877,75200.0
2007-11-20 14:00:00,42.61,42.79,42.54,42.74,120100.0,19.877,19.9609,19.8443,19.9376,120100.0
2007-11-20 14:30:00,42.75,42.87,42.66,42.69,62300.0,19.9423,19.9983,19.9003,19.9143,62300.0
2007-11-20 15:00:00,42.69,43.09,42.68,43.01,85600.0,19.9143,20.1009,19.9096,20.0636,85600.0
2007-11-20 15:30:00,43.03,43.22,42.91,43.02,264500.0,20.0729,20.1615,20.0169,20.0682,264500.0
2007-11-21 09:30:00,42.99,43.14,42.94,42.99,61600.0,20.0542,20.1242,20.0309,20.0542,61600.0
2007-11-21 10:00:00,42.99,43.2,42.92,43.19,78800.0,20.0542,20.1522,20.0216,20.1475,78800.0
2007-11-21 10:30:00,43.2,43.22,43.03,43.19,75000.0,20.1522,20.1615,20.0729,20.1475,75000.0
2007-11-21 11:00:00,43.19,43.34,43.14,43.29,58500.0,20.1475,20.2175,20.1242,20.1942,58500.0
2007-11-21 11:30:00,43.31,43.36,43.26,43.32,68600.0,20.2035,20.2268,20.1802,20.2082,68600.0
2007-11-21 12:00:00,43.32,43.47,43.11,43.35,186200.0,20.2082,20.2782,20.1102,20.2222,186200.0
2007-11-21 12:30:00,43.37,43.59,43.36,43.56,99900.0,20.2315,20.3341,20.2268,20.3201,99900.0
2007-11-21 13:00:00,43.56,43.62,43.45,43.51,109200.0,20.3201,20.3481,20.2688,20.2968,109200.0
2007-11-21 13:30:00,43.51,43.53,43.42,43.48,72900.0,20.2968,20.3061,20.2548,20.2828,72900.0
2007-11-21 14:00:00,43.47,43.5,43.39,43.4,79700.0,20.2782,20.2921,20.2408,20.2455,79700.0
2007-11-21 14:30:00,43.4,43.54,43.36,43.53,80300.0,20.2455,20.3108,20.2268,20.3061,80300.0
2007-11-21 15:00:00,43.56,43.64,43.3,43.3,135000.0,20.3201,20.3575,20.1989,20.1989,135000.0
2007-11-21 15:30:00,43.3,43.43,43.1,43.11,170200.0,20.1989,20.2595,20.1056,20.1102,170200.0
2007-11-23 09:30:00,43.43,43.43,42.88,43.1,118000.0,20.2595,20.2595,20.0029,20.1056,118000.0
2007-11-23 10:00:00,43.1,43.18,42.97,43.18,55900.0,20.1056,20.1429,20.0449,20.1429,55900.0
2007-11-23 10:30:00,43.15,43.25,43.02,43.14,57600.0,20.1289,20.1755,20.0682,20.1242,57600.0
2007-11-23 11:00:00,43.13,43.17,43.09,43.17,31300.0,20.1195,20.1382,20.1009,20.1382,31300.0
2007-11-23 11:30:00,43.15,43.37,43.14,43.37,47500.0,20.1289,20.2315,20.1242,20.2315,47500.0
2007-11-23 12:00:00,43.36,43.41,43.34,43.35,63200.0,20.2268,20.2502,20.2175,20.2222,63200.0
2007-11-23 12:30:00,43.35,43.36,42.95,43.11,108800.0,20.2222,20.2268,20.0356,20.1102,108800.0
2007-11-26 09:30:00,42.9,43.34,42.8,43.07,143400.0,20.0123,20.2175,19.9656,20.0916,143400.0
2007-11-26 10:00:00,43.09,43.09,42.82,42.84,64400.0,20.1009,20.1009,19.9749,19.9843,64400.0
2007-11-26 10:30:00,42.83,42.9,42.78,42.86,59100.0,19.9796,20.0123,19.9563,19.9936,59100.0
2007-11-26 11:00:00,42.86,42.98,42.86,42.97,34300.0,19.9936,20.0496,19.9936,20.0449,34300.0
2007-11-26 11:30:00,42.97,43.15,42.96,43.15,66200.0,20.0449,20.1289,20.0402,20.1289,66200.0
2007-11-26 12:00:00,43.16,43.19,43.13,43.17,50200.0,20.1335,20.1475,20.1195,20.1382,50200.0
2007-11-26 12:30:00,43.17,43.19,43.1,43.18,49900.0,20.1382,20.1475,20.1056,20.1429,49900.0
2007-11-26 13:00:00,43.18,43.22,42.97,42.98,39700.0,20.1429,20.1615,20.0449,20.0496,39700.0
2007-11-26 13:30:00,42.98,43.2,42.9,42.93,116900.0,20.0496,20.1522,20.0123,20.0263,116900.0
2007-11-26 14:00:00,42.96,43.09,42.91,43.04,55500.0,20.0402,20.1009,20.0169,20.0776,55500.0
2007-11-26 14:30:00,43.04,43.15,43.03,43.12,138700.0,20.0776,20.1289,20.0729,20.1149,138700.0
2007-11-26 15:00:00,43.1,43.15,42.93,42.97,109600.0,20.1056,20.1289,20.0263,20.0449,109600.0
2007-11-26 15:30:00,42.99,43.03,42.62,42.65,220800.0,20.0542,20.0729,19.8816,19.8956,220800.0
2007-11-27 09:30:00,42.39,42.57,42.06,42.29,221000.0,19.7743,19.8583,19.6204,19.7277,221000.0
2007-11-27 10:00:00,42.29,42.31,42.05,42.11,103300.0,19.7277,19.737,19.6157,19.6437,103300.0
2007-11-27 10:30:00,42.1,42.37,42.09,42.32,89700.0,19.6391,19.765,19.6344,19.7417,89700.0
2007-11-27 11:00:00,42.32,42.43,42.26,42.26,86700.0,19.7417,19.793,19.7137,19.7137,86700.0
2007-11-27 11:30:00,42.26,42.31,42.05,42.07,70000.0,19.7137,19.737,19.6157,19.6251,70000.0
2007-11-27 12:00:00,42.06,42.11,41.97,42.01,66700.0,19.6204,19.6437,19.5784,19.5971,66700.0
2007-11-27 12:30:00,42.02,42.08,41.93,42.04,151500.0,19.6017,19.6297,19.5598,19.6111,151500.0
2007-11-27 13:00:00,42.04,42.15,42.0,42.07,56000.0,19.6111,19.6624,19.5924,19.6251,56000.0
2007-11-27 13:30:00,42.07,42.1,41.92,42.01,97300.0,19.6251,19.6391,19.5551,19.5971,97300.0
2007-11-27 14:00:00,42.04,42.05,41.86,41.94,63900.0,19.6111,19.6157,19.5271,19.5644,63900.0
2007-11-27 14:30:00,41.94,42.03,41.74,42.0,175400.0,19.5644,19.6064,19.4711,19.5924,175400.0
2007-11-27 15:00:00,42.0,42.1,41.93,41.97,119900.0,19.5924,19.6391,19.5598,19.5784,119900.0
2007-11-27 15:30:00,41.96,42.22,41.94,42.22,204700.0,19.5738,19.695,19.5644,19.695,204700.0
2007-11-28 09:30:00,42.31,42.84,42.23,42.27,83200.0,19.737,19.9843,19.6997,19.7184,83200.0
2007-11-28 10:00:00,42.27,42.38,42.23,42.3,44900.0,19.7184,19.7697,19.6997,19.7324,44900.0
2007-11-28 10:30:00,42.3,42.34,42.23,42.32,48300.0,19.7324,19.751,19.6997,19.7417,48300.0
2007-11-28 11:00:00,42.33,42.41,42.29,42.41,41300.0,19.7464,19.7837,19.7277,19.7837,41300.0
2007-11-28 11:30:00,42.4,42.53,42.39,42.5,31000.0,19.779,19.8397,19.7743,19.8257,31000.0
2007-11-28 12:00:00,42.49,42.57,42.45,42.49,19800.0,19.821,19.8583,19.8023,19.821,19800.0
2007-11-28 12:30:00,42.5,42.57,42.46,42.49,32900.0,19.8257,19.8583,19.807,19.821,32900.0
2007-11-28 13:00:00,42.5,42.63,42.47,42.54,21600.0,19.8257,19.8863,19.8117,19.8443,21600.0
2007-11-28 13:30:00,42.54,42.69,42.46,42.65,42200.0,19.8443,19.9143,19.807,19.8956,42200.0
2007-11-28 14:00:00,42.62,42.68,42.58,42.64,33700.0,19.8816,19.9096,19.863,19.891,33700.0
2007-11-28 14:30:00,42.64,42.65,42.52,42.62,25300.0,19.891,19.8956,19.835,19.8816,25300.0
2007-11-28 15:00:00,42.62,42.68,42.6,42.67,30900.0,19.8816,19.9096,19.8723,19.905,30900.0
2007-11-28 15:30:00,42.68,42.83,42.65,42.83,85000.0,19.9096,19.9796,19.8956,19.9796,85000.0
2007-11-29 09:30:00,42.8,42.91,42.51,42.71,35400.0,19.9656,20.0169,19.8303,19.9236,35400.0
2007-11-29 10:00:00,42.69,42.76,42.42,42.55,52100.0,19.9143,19.9469,19.7883,19.849,52100.0
2007-11-29 10:30:00,42.55,42.6,42.49,42.51,13100.0,19.849,19.8723,19.821,19.8303,13100.0
2007-11-29 11:00:00,42.52,42.53,42.47,42.53,24000.0,19.835,19.8397,19.8117,19.8397,24000.0
2007-11-29 11:30:00,42.56,42.7,42.52,42.67,32300.0,19.8537,19.919,19.835,19.905,32300.0
2007-11-29 12:00:00,42.66,42.77,42.66,42.74,19000.0,19.9003,19.9516,19.9003,19.9376,19000.0
2007-11-29 12:30:00,42.74,42.77,42.7,42.71,16000.0,19.9376,19.9516,19.919,19.9236,16000.0
2007-11-29 13:00:00,42.7,42.74,42.6,42.64,26700.0,19.919,19.9376,19.8723,19.891,26700.0
2007-11-29 13:30:00,42.65,42.69,42.51,42.55,18500.0,19.8956,19.9143,19.8303,19.849,18500.0
2007-11-29 14:00:00,42.55,42.67,42.5,42.67,36200.0,19.849,19.905,19.8257,19.905,36200.0
2007-11-29 14:30:00,42.65,42.65,42.55,42.62,18100.0,19.8956,19.8956,19.849,19.8816,18100.0
2007-11-29 15:00:00,42.63,42.71,42.53,42.58,34100.0,19.8863,19.9236,19.8397,19.863,34100.0
2007-11-29 15:30:00,42.58,42.64,42.49,42.61,70700.0,19.863,19.891,19.821,19.877,70700.0
2007-11-30 09:30:00,43.04,43.04,42.22,42.75,28000.0,20.0776,20.0776,19.695,19.9423,28000.0
2007-11-30 10:00:00,42.75,42.77,42.6,42.61,34200.0,19.9423,19.9516,19.8723,19.877,34200.0
2007-11-30 10:30:00,42.6,42.67,42.56,42.59,24900.0,19.8723,19.905,19.8537,19.8676,24900.0
2007-11-30 11:00:00,42.56,42.63,42.53,42.62,22800.0,19.8537,19.8863,19.8397,19.8816,22800.0
2007-11-30 11:30:00,42.62,42.71,42.59,42.66,18600.0,19.8816,19.9236,19.8676,19.9003,18600.0
2007-11-30 12:00:00,42.67,42.76,42.65,42.76,20100.0,19.905,19.9469,19.8956,19.9469,20100.0
2007-11-30 12:30:00,42.75,42.89,42.68,42.87,36500.0,19.9423,20.0076,19.9096,19.9983,36500.0
2007-11-30 13:00:00,42.87,42.92,42.8,42.92,37500.0,19.9983,20.0216,19.9656,20.0216,37500.0
2007-11-30 13:30:00,42.9,42.96,42.85,42.88,24600.0,20.0123,20.0402,19.9889,20.0029,24600.0
2007-11-30 14:00:00,42.88,42.91,42.77,42.81,26800.0,20.0029,20.0169,19.9516,19.9703,26800.0
2007-11-30 14:30:00,42.82,42.96,42.78,42.81,53400.0,19.9749,20.0402,19.9563,19.9703,53400.0
2007-11-30 15:00:00,42.81,42.84,42.74,42.79,93300.0,19.9703,19.9843,19.9376,19.9609,93300.0
2007-11-30 15:30:00,42.82,43.04,42.78,42.89,171900.0,19.9749,20.0776,19.9563,20.0076,171900.0
2007-12-03 09:30:00,43.1,43.19,42.88,43.18,42700.0,20.1056,20.1475,20.0029,20.1429,42700.0
2007-12-03 10:00:00,43.18,43.26,43.09,43.1,50500.0,20.1429,20.1802,20.1009,20.1056,50500.0
2007-12-03 10:30:00,43.1,43.23,43.07,43.2,47600.0,20.1056,20.1662,20.0916,20.1522,47600.0
2007-12-03 11:00:00,43.21,43.26,43.15,43.26,32100.0,20.1569,20.1802,20.1289,20.1802,32100.0
2007-12-03 11:30:00,43.26,43.33,43.23,43.26,24700.0,20.1802,20.2128,20.1662,20.1802,24700.0
2007-12-03 12:00:00,43.27,43.32,43.24,43.32,20100.0,20.1849,20.2082,20.1709,20.2082,20100.0
2007-12-03 12:30:00,43.3,43.33,43.13,43.13,46400.0,20.1989,20.2128,20.1195,20.1195,46400.0
2007-12-03 13:00:00,43.13,43.21,43.09,43.11,50200.0,20.1195,20.1569,20.1009,20.1102,50200.0
2007-12-03 13:30:00,43.09,43.09,42.93,42.97,33700.0,20.1009,20.1009,20.0263,20.0449,33700.0
2007-12-03 14:00:00,42.97,43.06,42.96,42.98,28200.0,20.0449,20.0869,20.0402,20.0496,28200.0
2007-12-03 14:30:00,42.98,43.01,42.93,42.96,48200.0,20.0496,20.0636,20.0263,20.0402,48200.0
2007-12-03 15:00:00,42.96,43.11,42.87,43.09,42500.0,20.0402,20.1102,19.9983,20.1009,42500.0
2007-12-03 15:30:00,43.09,43.16,43.0,43.06,54500.0,20.1009,20.1335,20.0589,20.0869,54500.0
2007-12-04 09:30:00,42.89,43.18,42.74,42.88,38600.0,20.0076,20.1429,19.9376,20.0029,38600.0
2007-12-04 10:00:00,42.88,43.3,42.84,43.27,21700.0,20.0029,20.1989,19.9843,20.1849,21700.0
2007-12-04 10:30:00,43.3,43.38,43.26,43.34,23100.0,20.1989,20.2362,20.1802,20.2175,23100.0
2007-12-04 11:00:00,43.36,43.47,43.28,43.3,18800.0,20.2268,20.2782,20.1895,20.1989,18800.0
2007-12-04 11:30:00,43.31,43.32,43.24,43.27,17100.0,20.2035,20.2082,20.1709,20.1849,17100.0
2007-12-04 12:00:00,43.28,43.42,43.28,43.39,11500.0,20.1895,20.2548,20.1895,20.2408,11500.0
2007-12-04 12:30:00,43.4,43.44,43.33,43.33,9500.0,20.2455,20.2642,20.2128,20.2128,9500.0
2007-12-04 13:00:00,43.35,43.39,43.3,43.37,21000.0,20.2222,20.2408,20.1989,20.2315,21000.0
2007-12-04 13:30:00,43.37,43.55,43.35,43.45,28300.0,20.2315,20.3155,20.2222,20.2688,28300.0
2007-12-04 14:00:00,43.46,43.53,43.38,43.49,25800.0,20.2735,20.3061,20.2362,20.2875,25800.0
2007-12-04 14:30:00,43.49,43.72,43.48,43.68,34200.0,20.2875,20.3948,20.2828,20.3761,34200.0
2007-12-04 15:00:00,43.69,43.86,43.67,43.74,51700.0,20.3808,20.4601,20.3715,20.4041,51700.0
2007-12-04 15:30:00,43.74,43.76,43.48,43.63,67400.0,20.4041,20.4134,20.2828,20.3528,67400.0
2007-12-05 09:30:00,43.96,44.1,43.74,44.03,49900.0,20.5067,20.572,20.4041,20.5394,49900.0
2007-12-05 10:00:00,44.02,44.21,43.98,44.08,34600.0,20.5347,20.6234,20.5161,20.5627,34600.0
2007-12-05 10:30:00,44.1,44.17,44.05,44.09,35800.0,20.572,20.6047,20.5487,20.5674,35800.0
2007-12-05 11:00:00,44.08,44.17,44.05,44.16,26300.0,20.5627,20.6047,20.5487,20.6,26300.0
2007-12-05 11:30:00,44.17,44.17,44.06,44.1,34100.0,20.6047,20.6047,20.5534,20.572,34100.0
2007-12-05 12:00:00,44.1,44.11,43.99,44.04,55300.0,20.572,20.5767,20.5207,20.5441,55300.0
2007-12-05 12:30:00,44.05,44.1,43.92,43.98,37700.0,20.5487,20.572,20.4881,20.5161,37700.0
2007-12-05 13:00:00,43.96,43.98,43.87,43.92,61600.0,20.5067,20.5161,20.4647,20.4881,61600.0
2007-12-05 13:30:00,43.93,44.07,43.86,44.02,85000.0,20.4927,20.558,20.4601,20.5347,85000.0
2007-12-05 14:00:00,44.04,44.08,43.9,43.94,42100.0,20.5441,20.5627,20.4787,20.4974,42100.0
2007-12-05 14:30:00,43.95,43.97,43.85,43.9,44100.0,20.5021,20.5114,20.4554,20.4787,44100.0
2007-12-05 15:00:00,43.9,44.04,43.85,43.97,36400.0,20.4787,20.5441,20.4554,20.5114,36400.0
2007-12-05 15:30:00,43.96,44.15,43.96,44.15,105600.0,20.5067,20.5954,20.5067,20.5954,105600.0
2007-12-06 09:30:00,44.14,44.14,43.57,43.77,46400.0,20.5907,20.5907,20.3248,20.4181,46400.0
2007-12-06 10:00:00,43.75,43.88,43.7,43.8,25800.0,20.4088,20.4694,20.3854,20.4321,25800.0
2007-12-06 10:30:00,43.82,44.01,43.76,43.99,27000.0,20.4414,20.5301,20.4134,20.5207,27000.0
2007-12-06 11:00:00,43.98,44.05,43.9,44.05,38700.0,20.5161,20.5487,20.4787,20.5487,38700.0
2007-12-06 11:30:00,44.06,44.07,43.83,43.87,28800.0,20.5534,20.558,20.4461,20.4647,28800.0
2007-12-06 12:00:00,43.87,43.89,43.73,43.84,26300.0,20.4647,20.4741,20.3994,20.4508,26300.0
2007-12-06 12:30:00,43.84,43.87,43.76,43.84,31900.0,20.4508,20.4647,20.4134,20.4508,31900.0
2007-12-06 13:00:00,43.84,43.85,43.7,43.82,31600.0,20.4508,20.4554,20.3854,20.4414,31600.0
2007-12-06 13:30:00,43.81,43.83,43.72,43.83,26400.0,20.4368,20.4461,20.3948,20.4461,26400.0
2007-12-06 14:00:00,43.83,43.95,43.82,43.89,53200.0,20.4461,20.5021,20.4414,20.4741,53200.0
2007-12-06 14:30:00,43.88,43.92,43.81,43.86,51200.0,20.4694,20.4881,20.4368,20.4601,51200.0
2007-12-06 15:00:00,43.87,43.92,43.81,43.9,52900.0,20.4647,20.4881,20.4368,20.4787,52900.0
2007-12-06 15:30:00,43.9,44.23,43.86,44.15,82700.0,20.4787,20.6327,20.4601,20.5954,82700.0
2007-12-07 09:30:00,44.22,44.33,44.14,44.27,27100.0,20.628,20.6793,20.5907,20.6513,27100.0
2007-12-07 10:00:00,44.24,44.33,43.9,43.9,18800.0,20.6373,20.6793,20.4787,20.4787,18800.0
2007-12-07 10:30:00,43.93,43.97,43.87,43.95,22700.0,20.4927,20.5114,20.4647,20.5021,22700.0
2007-12-07 11:00:00,43.95,44.08,43.94,43.97,30900.0,20.5021,20.5627,20.4974,20.5114,30900.0
2007-12-07 11:30:00,43.96,44.03,43.96,43.99,28500.0,20.5067,20.5394,20.5067,20.5207,28500.0
2007-12-07 12:00:00,43.99,44.02,43.97,43.98,17200.0,20.5207,20.5347,20.5114,20.5161,17200.0
2007-12-07 12:30:00,43.97,44.04,43.97,44.01,35100.0,20.5114,20.5441,20.5114,20.5301,35100.0
2007-12-07 13:00:00,44.03,44.04,43.93,43.97,33200.0,20.5394,20.5441,20.4927,20.5114,33200.0
2007-12-07 13:30:00,44.0,44.09,44.0,44.08,34000.0,20.5254,20.5674,20.5254,20.5627,34000.0
2007-12-07 14:00:00,44.09,44.11,43.98,44.0,26200.0,20.5674,20.5767,20.5161,20.5254,26200.0
2007-12-07 14:30:00,44.0,44.13,44.0,44.04,28400.0,20.5254,20.586,20.5254,20.5441,28400.0
2007-12-07 15:00:00,44.05,44.18,44.01,44.11,29500.0,20.5487,20.6094,20.5301,20.5767,29500.0
2007-12-07 15:30:00,44.11,44.14,43.99,44.12,47400.0,20.5767,20.5907,20.5207,20.5814,47400.0
2007-12-10 09:30:00,44.15,44.4,44.13,44.28,35400.0,20.5954,20.712,20.586,20.656,35400.0
2007-12-10 10:00:00,44.28,44.47,44.28,44.47,25900.0,20.656,20.7446,20.656,20.7446,25900.0
2007-12-10 10:30:00,44.45,44.47,44.32,44.38,26000.0,20.7353,20.7446,20.6747,20.7027,26000.0
2007-12-10 11:00:00,44.38,44.47,44.35,44.46,19600.0,20.7027,20.7446,20.6887,20.74,19600.0
2007-12-10 11:30:00,44.48,44.5,44.44,44.48,15300.0,20.7493,20.7586,20.7306,20.7493,15300.0
2007-12-10 12:00:00,44.45,44.48,44.32,44.34,21800.0,20.7353,20.7493,20.6747,20.684,21800.0
2007-12-10 12:30:00,44.36,44.4,44.28,44.28,26000.0,20.6933,20.712,20.656,20.656,26000.0
2007-12-10 13:00:00,44.3,44.44,44.28,44.35,20400.0,20.6653,20.7306,20.656,20.6887,20400.0
2007-12-10 13:30:00,44.36,44.38,44.29,44.31,22600.0,20.6933,20.7027,20.6607,20.67,22600.0
2007-12-10 14:00:00,44.3,44.32,44.17,44.2,35600.0,20.6653,20.6747,20.6047,20.6187,35600.0
2007-12-10 14:30:00,44.2,44.21,44.1,44.12,45400.0,20.6187,20.6234,20.572,20.5814,45400.0
2007-12-10 15:00:00,44.12,44.18,44.12,44.17,46500.0,20.5814,20.6094,20.5814,20.6047,46500.0
2007-12-10 15:30:00,44.15,44.29,44.14,44.25,38300.0,20.5954,20.6607,20.5907,20.642,38300.0
2007-12-11 09:30:00,44.22,44.46,44.16,44.33,22800.0,20.628,20.74,20.6,20.6793,22800.0
2007-12-11 10:00:00,44.33,44.33,44.15,44.17,15800.0,20.6793,20.6793,20.5954,20.6047,15800.0
2007-12-11 10:30:00,44.16,44.21,44.1,44.1,15200.0,20.6,20.6234,20.572,20.572,15200.0
2007-12-11 11:00:00,44.11,44.16,44.05,44.11,30500.0,20.5767,20.6,20.5487,20.5767,30500.0
2007-12-11 11:30:00,44.12,44.13,44.07,44.11,12900.0,20.5814,20.586,20.558,20.5767,12900.0
2007-12-11 12:00:00,44.11,44.11,44.02,44.07,6600.0,20.5767,20.5767,20.5347,20.558,6600.0
2007-12-11 12:30:00,44.07,44.1,44.05,44.07,9100.0,20.558,20.572,20.5487,20.558,9100.0
2007-12-11 13:00:00,44.08,44.09,43.95,43.96,10200.0,20.5627,20.5674,20.5021,20.5067,10200.0
2007-12-11 13:30:00,43.96,43.97,43.89,43.97,14800.0,20.5067,20.5114,20.4741,20.5114,14800.0
2007-12-11 14:00:00,43.97,44.12,43.4,43.53,50600.0,20.5114,20.5814,20.2455,20.3061,50600.0
2007-12-11 14:30:00,43.54,43.92,43.46,43.7,61800.0,20.3108,20.4881,20.2735,20.3854,61800.0
2007-12-11 15:00:00,43.73,43.74,43.49,43.5,45500.0,20.3994,20.4041,20.2875,20.2921,45500.0
2007-12-11 15:30:00,43.53,43.56,43.22,43.28,103800.0,20.3061,20.3201,20.1615,20.1895,103800.0
2007-12-12 09:30:00,43.88,44.18,43.81,43.99,68000.0,20.4694,20.6094,20.4368,20.5207,68000.0
2007-12-12 10:00:00,43.97,43.97,43.83,43.86,51300.0,20.5114,20.5114,20.4461,20.4601,51300.0
2007-12-12 10:30:00,43.87,43.88,43.52,43.57,47300.0,20.4647,20.4694,20.3015,20.3248,47300.0
2007-12-12 11:00:00,43.57,43.8,43.57,43.7,40500.0,20.3248,20.4321,20.3248,20.3854,40500.0
2007-12-12 11:30:00,43.73,43.86,43.68,43.68,20500.0,20.3994,20.4601,20.3761,20.3761,20500.0
2007-12-12 12:00:00,43.68,43.72,43.6,43.6,27300.0,20.3761,20.3948,20.3388,20.3388,27300.0
2007-12-12 12:30:00,43.59,43.59,43.4,43.46,24300.0,20.3341,20.3341,20.2455,20.2735,24300.0
2007-12-12 13:00:00,43.44,43.52,43.4,43.45,20400.0,20.2642,20.3015,20.2455,20.2688,20400.0
2007-12-12 13:30:00,43.44,43.66,43.36,43.66,28300.0,20.2642,20.3668,20.2268,20.3668,28300.0
2007-12-12 14:00:00,43.65,43.72,43.61,43.62,32200.0,20.3621,20.3948,20.3435,20.3481,32200.0
2007-12-12 14:30:00,43.61,43.62,43.41,43.41,28800.0,20.3435,20.3481,20.2502,20.2502,28800.0
2007-12-12 15:00:00,43.39,43.41,43.14,43.18,59300.0,20.2408,20.2502,20.1242,20.1429,59300.0
2007-12-12 15:30:00,43.18,43.37,42.98,43.34,81600.0,20.1429,20.2315,20.0496,20.2175,81600.0
2007-12-13 09:30:00,43.08,43.42,43.08,43.32,28700.0,20.0962,20.2548,20.0962,20.2082,28700.0
2007-12-13 10:00:00,43.32,43.37,43.2,43.28,41500.0,20.2082,20.2315,20.1522,20.1895,41500.0
2007-12-13 10:30:00,43.28,43.53,43.26,43.49,45600.0,20.1895,20.3061,20.1802,20.2875,45600.0
2007-12-13 11:00:00,43.5,43.59,43.39,43.46,31800.0,20.2921,20.3341,20.2408,20.2735,31800.0
2007-12-13 11:30:00,43.45,43.55,43.4,43.55,20800.0,20.2688,20.3155,20.2455,20.3155,20800.0
2007-12-13 12:00:00,43.55,43.73,43.53,43.73,44300.0,20.3155,20.3994,20.3061,20.3994,44300.0
2007-12-13 12:30:00,43.72,43.75,43.64,43.66,43500.0,20.3948,20.4088,20.3575,20.3668,43500.0
2007-12-13 13:00:00,43.66,43.74,43.53,43.64,32300.0,20.3668,20.4041,20.3061,20.3575,32300.0
2007-12-13 13:30:00,43.65,43.65,43.41,43.41,15300.0,20.3621,20.3621,20.2502,20.2502,15300.0
2007-12-13 14:00:00,43.45,43.64,43.33,43.51,40100.0,20.2688,20.3575,20.2128,20.2968,40100.0
2007-12-13 14:30:00,43.52,43.54,43.41,43.44,32000.0,20.3015,20.3108,20.2502,20.2642,32000.0
2007-12-13 15:00:00,43.4,43.55,43.35,43.54,34100.0,20.2455,20.3155,20.2222,20.3108,34100.0
2007-12-13 15:30:00,43.55,43.74,43.53,43.72,70800.0,20.3155,20.4041,20.3061,20.3948,70800.0
2007-12-14 09:30:00,43.31,43.48,43.13,43.19,53800.0,20.2035,20.2828,20.1195,20.1475,53800.0
2007-12-14 10:00:00,43.19,43.24,43.05,43.13,43900.0,20.1475,20.1709,20.0822,20.1195,43900.0
2007-12-14 10:30:00,43.13,43.24,43.06,43.1,30100.0,20.1195,20.1709,20.0869,20.1056,30100.0
2007-12-14 11:00:00,43.1,43.1,42.96,42.99,34700.0,20.1056,20.1056,20.0402,20.0542,34700.0
2007-12-14 11:30:00,43.0,43.01,42.9,42.94,25600.0,20.0589,20.0636,20.0123,20.0309,25600.0
2007-12-14 12:00:00,42.95,42.99,42.87,42.91,19800.0,20.0356,20.0542,19.9983,20.0169,19800.0
2007-12-14 12:30:00,42.89,43.02,42.87,42.98,17500.0,20.0076,20.0682,19.9983,20.0496,17500.0
2007-12-14 13:00:00,42.98,43.02,42.94,43.02,28200.0,20.0496,20.0682,20.0309,20.0682,28200.0
2007-12-14 13:30:00,43.01,43.01,42.91,43.0,18300.0,20.0636,20.0636,20.0169,20.0589,18300.0
2007-12-14 14:00:00,42.99,43.03,42.9,42.95,25500.0,20.0542,20.0729,20.0123,20.0356,25500.0
2007-12-14 14:30:00,42.96,42.99,42.79,42.79,33000.0,20.0402,20.0542,19.9609,19.9609,33000.0
2007-12-14 15:00:00,42.81,42.87,42.75,42.82,54400.0,19.9703,19.9983,19.9423,19.9749,54400.0
2007-12-14 15:30:00,42.81,42.98,42.71,42.75,105800.0,19.9703,20.0496,19.9236,19.9423,105800.0
2007-12-17 09:30:00,42.35,42.58,42.24,42.39,67500.0,19.7557,19.863,19.7044,19.7743,67500.0
2007-12-17 10:00:00,42.39,42.47,42.3,42.38,32100.0,19.7743,19.8117,19.7324,19.7697,32100.0
2007-12-17 10:30:00,42.4,42.48,42.34,42.47,32400.0,19.779,19.8163,19.751,19.8117,32400.0
2007-12-17 11:00:00,42.47,42.5,42.45,42.47,33000.0,19.8117,19.8257,19.8023,19.8117,33000.0
2007-12-17 11:30:00,42.46,42.47,42.39,42.41,20100.0,19.807,19.8117,19.7743,19.7837,20100.0
2007-12-17 12:00:00,42.42,42.45,42.37,42.43,27000.0,19.7883,19.8023,19.765,19.793,27000.0
2007-12-17 12:30:00,42.45,42.46,42.4,42.44,21300.0,19.8023,19.807,19.779,19.7977,21300.0
2007-12-17 13:00:00,42.45,42.45,42.25,42.37,25600.0,19.8023,19.8023,19.709,19.765,25600.0
2007-12-17 13:30:00,42.36,42.38,42.24,42.27,17400.0,19.7604,19.7697,19.7044,19.7184,17400.0
2007-12-17 14:00:00,42.25,42.38,42.22,42.38,23200.0,19.709,19.7697,19.695,19.7697,23200.0
2007-12-17 14:30:00,42.38,42.4,42.26,42.31,31500.0,19.7697,19.779,19.7137,19.737,31500.0
2007-12-17 15:00:00,42.31,42.31,42.15,42.2,53600.0,19.737,19.737,19.6624,19.6857,53600.0
2007-12-17 15:30:00,42.2,42.45,42.2,42.28,96300.0,19.6857,19.8023,19.6857,19.723,96300.0
2007-12-18 09:30:00,42.05,42.49,42.05,42.4,68200.0,19.6157,19.821,19.6157,19.779,68200.0
2007-12-18 10:00:00,42.37,42.4,42.16,42.22,58600.0,19.765,19.779,19.6671,19.695,58600.0
2007-12-18 10:30:00,42.25,42.32,42.14,42.32,95300.0,19.709,19.7417,19.6577,19.7417,95300.0
2007-12-18 11:00:00,42.33,42.54,42.33,42.53,40100.0,19.7464,19.8443,19.7464,19.8397,40100.0
2007-12-18 11:30:00,42.53,42.6,42.47,42.48,64400.0,19.8397,19.8723,19.8117,19.8163,64400.0
2007-12-18 12:00:00,42.46,42.46,42.28,42.28,39600.0,19.807,19.807,19.723,19.723,39600.0
2007-12-18 12:30:00,42.28,42.44,42.28,42.38,18100.0,19.723,19.7977,19.723,19.7697,18100.0
2007-12-18 13:00:00,42.37,42.45,42.28,42.44,13000.0,19.765,19.8023,19.723,19.7977,13000.0
2007-12-18 13:30:00,42.45,42.52,42.36,42.38,17100.0,19.8023,19.835,19.7604,19.7697,17100.0
2007-12-18 14:00:00,42.37,42.57,42.36,42.49,28400.0,19.765,19.8583,19.7604,19.821,28400.0
2007-12-18 14:30:00,42.51,42.51,42.38,42.43,27000.0,19.8303,19.8303,19.7697,19.793,27000.0
2007-12-18 15:00:00,42.43,42.57,42.42,42.48,31000.0,19.793,19.8583,19.7883,19.8163,31000.0
2007-12-18 15:30:00,42.48,42.65,42.39,42.47,71700.0,19.8163,19.8956,19.7743,19.8117,71700.0
2007-12-19 09:30:00,42.74,42.74,42.24,42.29,38900.0,19.9376,19.9376,19.7044,19.7277,38900.0
2007-12-19 10:00:00,42.31,42.45,42.18,42.3,19500.0,19.737,19.8023,19.6764,19.7324,19500.0
2007-12-19 10:30:00,42.36,42.39,42.22,42.24,51400.0,19.7604,19.7743,19.695,19.7044,51400.0
2007-12-19 11:00:00,42.24,42.38,42.17,42.26,35700.0,19.7044,19.7697,19.6717,19.7137,35700.0
2007-12-19 11:30:00,42.25,42.25,42.04,42.08,26500.0,19.709,19.709,19.6111,19.6297,26500.0
2007-12-19 12:00:00,42.07,42.25,42.07,42.21,17600.0,19.6251,19.709,19.6251,19.6904,17600.0
2007-12-19 12:30:00,42.19,42.23,42.07,42.22,13600.0,19.6811,19.6997,19.6251,19.695,13600.0
2007-12-19 13:00:00,42.2,42.29,42.1,42.14,19700.0,19.6857,19.7277,19.6391,19.6577,19700.0
2007-12-19 13:30:00,42.16,42.3,42.06,42.29,18300.0,19.6671,19.7324,19.6204,19.7277,18300.0
2007-12-19 14:00:00,42.28,42.47,42.24,42.42,30700.0,19.723,19.8117,19.7044,19.7883,30700.0
2007-12-19 14:30:00,42.42,42.52,42.31,42.36,26400.0,19.7883,19.835,19.737,19.7604,26400.0
2007-12-19 15:00:00,42.38,42.58,42.36,42.49,51100.0,19.7697,19.863,19.7604,19.821,51100.0
2007-12-19 15:30:00,42.49,42.51,42.33,42.33,59500.0,19.821,19.8303,19.7464,19.7464,59500.0
2007-12-20 09:30:00,42.32,42.65,42.28,42.41,36700.0,19.7417,19.8956,19.723,19.7837,36700.0
2007-12-20 10:00:00,42.39,42.44,42.34,42.42,23200.0,19.7743,19.7977,19.751,19.7883,23200.0
2007-12-20 10:30:00,42.39,42.5,42.32,42.36,15500.0,19.7743,19.8257,19.7417,19.7604,15500.0
2007-12-20 11:00:00,42.36,42.36,42.21,42.26,14000.0,19.7604,19.7604,19.6904,19.7137,14000.0
2007-12-20 11:30:00,42.26,42.27,42.17,42.19,10800.0,19.7137,19.7184,19.6717,19.6811,10800.0
2007-12-20 12:00:00,42.18,42.23,42.12,42.19,11100.0,19.6764,19.6997,19.6484,19.6811,11100.0
2007-12-20 12:30:00,42.18,42.21,42.0,42.05,17700.0,19.6764,19.6904,19.5924,19.6157,17700.0
2007-12-20 13:00:00,42.05,42.24,42.05,42.21,16400.0,19.6157,19.7044,19.6157,19.6904,16400.0
2007-12-20 13:30:00,42.21,42.32,42.18,42.32,35100.0,19.6904,19.7417,19.6764,19.7417,35100.0
2007-12-20 14:00:00,42.31,42.37,42.27,42.32,23600.0,19.737,19.765,19.7184,19.7417,23600.0
2007-12-20 14:30:00,42.32,42.39,42.29,42.34,20900.0,19.7417,19.7743,19.7277,19.751,20900.0
2007-12-20 15:00:00,42.33,42.34,42.18,42.3,43400.0,19.7464,19.751,19.6764,19.7324,43400.0
2007-12-20 15:30:00,42.29,42.47,42.26,42.47,64800.0,19.7277,19.8117,19.7137,19.8117,64800.0
2007-12-21 09:30:00,42.99,42.99,42.59,42.61,220400.0,20.0542,20.0542,19.8676,19.877,220400.0
2007-12-21 10:00:00,42.63,42.9,42.63,42.89,31000.0,19.8863,20.0123,19.8863,20.0076,31000.0
2007-12-21 10:30:00,42.89,42.97,42.84,42.95,16700.0,20.0076,20.0449,19.9843,20.0356,16700.0
2007-12-21 11:00:00,42.93,43.02,42.93,42.93,21300.0,20.0263,20.0682,20.0263,20.0263,21300.0
2007-12-21 11:30:00,42.94,42.96,42.86,42.88,9000.0,20.0309,20.0402,19.9936,20.0029,9000.0
2007-12-21 12:00:00,42.89,42.97,42.87,42.97,28500.0,20.0076,20.0449,19.9983,20.0449,28500.0
2007-12-21 12:30:00,42.95,42.96,42.87,42.89,30900.0,20.0356,20.0402,19.9983,20.0076,30900.0
2007-12-21 13:00:00,42.89,42.93,42.87,42.89,50000.0,20.0076,20.0263,19.9983,20.0076,50000.0
2007-12-21 13:30:00,42.88,42.88,42.79,42.84,13900.0,20.0029,20.0029,19.9609,19.9843,13900.0
2007-12-21 14:00:00,42.84,42.92,42.8,42.91,40900.0,19.9843,20.0216,19.9656,20.0169,40900.0
2007-12-21 14:30:00,42.91,43.18,42.91,43.15,75100.0,20.0169,20.1429,20.0169,20.1289,75100.0
2007-12-21 15:00:00,43.15,43.15,43.06,43.1,44400.0,20.1289,20.1289,20.0869,20.1056,44400.0
2007-12-21 15:30:00,43.11,43.2,43.01,43.08,65600.0,20.1102,20.1522,20.0636,20.0962,65600.0
2007-12-24 09:30:00,43.18,43.4,42.5,43.35,29800.0,20.1429,20.2455,19.8257,20.2222,29800.0
2007-12-24 10:00:00,43.33,43.43,43.21,43.35,31300.0,20.2128,20.2595,20.1569,20.2222,31300.0
2007-12-24 10:30:00,43.32,43.33,43.24,43.28,12400.0,20.2082,20.2128,20.1709,20.1895,12400.0
2007-12-24 11:00:00,43.27,43.31,43.25,43.27,19900.0,20.1849,20.2035,20.1755,20.1849,19900.0
2007-12-24 11:30:00,43.27,43.27,43.09,43.1,24000.0,20.1849,20.1849,20.1009,20.1056,24000.0
2007-12-24 12:00:00,43.1,43.13,43.03,43.07,22400.0,20.1056,20.1195,20.0729,20.0916,22400.0
2007-12-24 12:30:00,43.07,43.18,43.06,43.13,33400.0,20.0916,20.1429,20.0869,20.1195,33400.0
2007-12-24 13:00:00,43.08,43.08,43.07,43.07,13200.0,20.0962,20.0962,20.0916,20.0916,13200.0
2007-12-24 13:30:00,43.07,43.07,43.07,43.07,0.0,20.0916,20.0916,20.0916,20.0916,0.0
2007-12-24 14:00:00,43.07,43.07,43.07,43.07,0.0,20.0916,20.0916,20.0916,20.0916,0.0
2007-12-24 14:30:00,43.07,43.07,43.07,43.07,0.0,20.0916,20.0916,20.0916,20.0916,0.0
2007-12-24 15:00:00,43.07,43.07,43.07,43.07,0.0,20.0916,20.0916,20.0916,20.0916,0.0
2007-12-24 15:30:00,43.07,43.07,43.07,43.07,0.0,20.0916,20.0916,20.0916,20.0916,0.0
2007-12-26 09:30:00,43.09,43.28,42.94,43.25,33400.0,20.1009,20.1895,20.0309,20.1755,33400.0
2007-12-26 10:00:00,43.24,43.24,42.97,42.97,33400.0,20.1709,20.1709,20.0449,20.0449,33400.0
2007-12-26 10:30:00,42.99,43.01,42.94,42.95,17600.0,20.0542,20.0636,20.0309,20.0356,17600.0
2007-12-26 11:00:00,42.94,43.0,42.92,42.96,18100.0,20.0309,20.0589,20.0216,20.0402,18100.0
2007-12-26 11:30:00,42.94,42.97,42.94,42.97,13600.0,20.0309,20.0449,20.0309,20.0449,13600.0
2007-12-26 12:00:00,42.96,43.0,42.96,43.0,15000.0,20.0402,20.0589,20.0402,20.0589,15000.0
2007-12-26 12:30:00,43.0,43.01,42.96,43.0,23000.0,20.0589,20.0636,20.0402,20.0589,23000.0
2007-12-26 13:00:00,43.01,43.02,42.99,42.99,20400.0,20.0636,20.0682,20.0542,20.0542,20400.0
2007-12-26 13:30:00,43.0,43.03,42.97,43.02,25700.0,20.0589,20.0729,20.0449,20.0682,25700.0
2007-12-26 14:00:00,43.02,43.02,42.94,43.02,21000.0,20.0682,20.0682,20.0309,20.0682,21000.0
2007-12-26 14:30:00,43.02,43.09,43.01,43.05,21900.0,20.0682,20.1009,20.0636,20.0822,21900.0
2007-12-26 15:00:00,43.05,43.09,43.0,43.06,28300.0,20.0822,20.1009,20.0589,20.0869,28300.0
2007-12-26 15:30:00,43.06,43.26,43.03,43.12,87300.0,20.0869,20.1802,20.0729,20.1149,87300.0
2007-12-27 09:30:00,43.0,43.18,42.77,42.77,52500.0,20.0589,20.1429,19.9516,19.9516,52500.0
2007-12-27 10:00:00,42.77,43.0,42.75,43.0,35200.0,19.9516,20.0589,19.9423,20.0589,35200.0
2007-12-27 10:30:00,42.99,42.99,42.85,42.85,20800.0,20.0542,20.0542,19.9889,19.9889,20800.0
2007-12-27 11:00:00,42.86,43.0,42.86,43.0,23400.0,19.9936,20.0589,19.9936,20.0589,23400.0
2007-12-27 11:30:00,42.99,43.0,42.97,42.99,14300.0,20.0542,20.0589,20.0449,20.0542,14300.0
2007-12-27 12:00:00,43.0,43.0,42.86,42.86,24600.0,20.0589,20.0589,19.9936,19.9936,24600.0
2007-12-27 12:30:00,42.86,42.87,42.73,42.79,36000.0,19.9936,19.9983,19.933,19.9609,36000.0
2007-12-27 13:00:00,42.79,42.79,42.72,42.74,15400.0,19.9609,19.9609,19.9283,19.9376,15400.0
2007-12-27 13:30:00,42.74,42.79,42.7,42.78,17300.0,19.9376,19.9609,19.919,19.9563,17300.0
2007-12-27 14:00:00,42.78,42.87,42.72,42.73,28700.0,19.9563,19.9983,19.9283,19.933,28700.0
2007-12-27 14:30:00,42.74,42.75,42.68,42.72,32800.0,19.9376,19.9423,19.9096,19.9283,32800.0
2007-12-27 15:00:00,42.74,42.75,42.68,42.68,26500.0,19.9376,19.9423,19.9096,19.9096,26500.0
2007-12-27 15:30:00,42.67,42.69,42.54,42.62,53800.0,19.905,19.9143,19.8443,19.8816,53800.0
2007-12-28 09:30:00,42.62,42.84,42.62,42.72,29700.0,19.8816,19.9843,19.8816,19.9283,29700.0
2007-12-28 10:00:00,42.72,42.73,42.45,42.5,29200.0,19.9283,19.933,19.8023,19.8257,29200.0
2007-12-28 10:30:00,42.5,42.55,42.5,42.55,6200.0,19.8257,19.849,19.8257,19.849,6200.0
2007-12-28 11:00:00,42.5,42.78,42.5,42.7,24600.0,19.8257,19.9563,19.8257,19.919,24600.0
2007-12-28 11:30:00,42.74,42.74,42.5,42.52,19000.0,19.9376,19.9376,19.8257,19.835,19000.0
2007-12-28 12:00:00,42.52,42.62,42.5,42.52,20200.0,19.835,19.8816,19.8257,19.835,20200.0
2007-12-28 12:30:00,42.54,42.58,42.48,42.53,10500.0,19.8443,19.863,19.8163,19.8397,10500.0
2007-12-28 13:00:00,42.55,42.64,42.53,42.6,11600.0,19.849,19.891,19.8397,19.8723,11600.0
2007-12-28 13:30:00,42.58,42.65,42.55,42.61,15300.0,19.863,19.8956,19.849,19.877,15300.0
2007-12-28 14:00:00,42.62,42.62,42.55,42.57,18800.0,19.8816,19.8816,19.849,19.8583,18800.0
2007-12-28 14:30:00,42.57,42.58,42.51,42.53,28500.0,19.8583,19.863,19.8303,19.8397,28500.0
2007-12-28 15:00:00,42.53,42.58,42.46,42.48,81600.0,19.8397,19.863,19.807,19.8163,81600.0
2007-12-28 15:30:00,42.49,42.59,42.44,42.46,76000.0,19.821,19.8676,19.7977,19.807,76000.0
2007-12-31 09:30:00,42.43,42.77,42.39,42.53,58800.0,19.793,19.9516,19.7743,19.8397,58800.0
2007-12-31 10:00:00,42.54,42.61,42.43,42.53,27700.0,19.8443,19.877,19.793,19.8397,27700.0
2007-12-31 10:30:00,42.54,42.58,42.53,42.56,41900.0,19.8443,19.863,19.8397,19.8537,41900.0
2007-12-31 11:00:00,42.57,42.57,42.47,42.52,39000.0,19.8583,19.8583,19.8117,19.835,39000.0
2007-12-31 11:30:00,42.52,42.54,42.32,42.32,33100.0,19.835,19.8443,19.7417,19.7417,33100.0
2007-12-31 12:00:00,42.32,42.41,42.2,42.2,35800.0,19.7417,19.7837,19.6857,19.6857,35800.0
2007-12-31 12:30:00,42.2,42.38,42.2,42.31,23200.0,19.6857,19.7697,19.6857,19.737,23200.0
2007-12-31 13:00:00,42.32,42.36,42.28,42.29,27900.0,19.7417,19.7604,19.723,19.7277,27900.0
2007-12-31 13:30:00,42.29,42.38,42.26,42.36,22200.0,19.7277,19.7697,19.7137,19.7604,22200.0
2007-12-31 14:00:00,42.35,42.42,42.35,42.37,27800.0,19.7557,19.7883,19.7557,19.765,27800.0
2007-12-31 14:30:00,42.39,42.46,42.37,42.39,39000.0,19.7743,19.807,19.765,19.7743,39000.0
2007-12-31 15:00:00,42.38,42.49,42.37,42.39,37900.0,19.7697,19.821,19.765,19.7743,37900.0
2007-12-31 15:30:00,42.37,42.42,42.3,42.35,78500.0,19.765,19.7883,19.7324,19.7557,78500.0
2008-01-02 09:30:00,42.19,42.52,42.19,42.44,63500.0,19.6811,19.835,19.6811,19.7977,63500.0
2008-01-02 10:00:00,42.43,42.43,42.05,42.16,55500.0,19.793,19.793,19.6157,19.6671,55500.0
2008-01-02 10:30:00,42.16,42.23,42.07,42.1,48800.0,19.6671,19.6997,19.6251,19.6391,48800.0
2008-01-02 11:00:00,42.1,42.16,41.9,41.9,36300.0,19.6391,19.6671,19.5458,19.5458,36300.0
2008-01-02 11:30:00,41.92,41.95,41.82,41.89,34300.0,19.5551,19.5691,19.5085,19.5411,34300.0
2008-01-02 12:00:00,41.88,41.88,41.55,41.6,54200.0,19.5364,19.5364,19.3825,19.4058,54200.0
2008-01-02 12:30:00,41.6,41.66,41.53,41.63,49700.0,19.4058,19.4338,19.3732,19.4198,49700.0
2008-01-02 13:00:00,41.61,41.64,41.52,41.62,48100.0,19.4105,19.4245,19.3685,19.4152,48100.0
2008-01-02 13:30:00,41.62,41.81,41.57,41.8,71200.0,19.4152,19.5038,19.3918,19.4991,71200.0
2008-01-02 14:00:00,41.81,42.1,41.8,41.97,72800.0,19.5038,19.6391,19.4991,19.5784,72800.0
2008-01-02 14:30:00,41.97,41.99,41.69,41.71,58100.0,19.5784,19.5878,19.4478,19.4571,58100.0
2008-01-02 15:00:00,41.72,41.74,41.61,41.69,57600.0,19.4618,19.4711,19.4105,19.4478,57600.0
2008-01-02 15:30:00,41.7,41.87,41.65,41.73,96700.0,19.4525,19.5318,19.4291,19.4665,96700.0
2008-01-03 09:30:00,42.03,42.05,41.74,41.82,74500.0,19.6064,19.6157,19.4711,19.5085,74500.0
2008-01-03 10:00:00,41.83,42.05,41.79,41.92,30900.0,19.5131,19.6157,19.4945,19.5551,30900.0
2008-01-03 10:30:00,41.92,42.03,41.91,42.0,26900.0,19.5551,19.6064,19.5504,19.5924,26900.0
2008-01-03 11:00:00,41.99,42.13,41.99,42.11,23400.0,19.5878,19.6531,19.5878,19.6437,23400.0
2008-01-03 11:30:00,42.11,42.26,42.09,42.22,27900.0,19.6437,19.7137,19.6344,19.695,27900.0
2008-01-03 12:00:00,42.22,42.26,42.03,42.1,25600.0,19.695,19.7137,19.6064,19.6391,25600.0
2008-01-03 12:30:00,42.1,42.11,41.87,41.97,36900.0,19.6391,19.6437,19.5318,19.5784,36900.0
2008-01-03 13:00:00,41.96,41.97,41.87,41.92,24300.0,19.5738,19.5784,19.5318,19.5551,24300.0
2008-01-03 13:30:00,41.92,41.97,41.9,41.93,22200.0,19.5551,19.5784,19.5458,19.5598,22200.0
2008-01-03 14:00:00,41.94,42.06,41.92,41.96,68900.0,19.5644,19.6204,19.5551,19.5738,68900.0
2008-01-03 14:30:00,41.97,42.03,41.84,41.84,55200.0,19.5784,19.6064,19.5178,19.5178,55200.0
2008-01-03 15:00:00,41.85,41.87,41.61,41.61,57200.0,19.5224,19.5318,19.4105,19.4105,57200.0
2008-01-03 15:30:00,41.63,41.71,41.57,41.59,99300.0,19.4198,19.4571,19.3918,19.4012,99300.0
2008-01-04 09:30:00,41.55,41.57,41.1,41.39,91200.0,19.3825,19.3918,19.1726,19.3079,91200.0
2008-01-04 10:00:00,41.41,41.46,41.09,41.35,36900.0,19.3172,19.3405,19.1679,19.2892,36900.0
2008-01-04 10:30:00,41.37,41.43,41.25,41.38,64800.0,19.2985,19.3265,19.2426,19.3032,64800.0
2008-01-04 11:00:00,41.38,41.46,41.27,41.41,67700.0,19.3032,19.3405,19.2519,19.3172,67700.0
2008-01-04 11:30:00,41.4,41.49,41.33,41.43,37600.0,19.3125,19.3545,19.2799,19.3265,37600.0
2008-01-04 12:00:00,41.44,41.52,41.35,41.5,63300.0,19.3312,19.3685,19.2892,19.3592,63300.0
2008-01-04 12:30:00,41.49,41.59,41.33,41.37,54900.0,19.3545,19.4012,19.2799,19.2985,54900.0
2008-01-04 13:00:00,41.37,41.37,41.28,41.37,77300.0,19.2985,19.2985,19.2565,19.2985,77300.0
2008-01-04 13:30:00,41.38,41.52,41.27,41.48,45200.0,19.3032,19.3685,19.2519,19.3498,45200.0
2008-01-04 14:00:00,41.47,41.47,41.26,41.3,63500.0,19.3452,19.3452,19.2472,19.2659,63500.0
2008-01-04 14:30:00,41.29,41.4,41.12,41.35,99000.0,19.2612,19.3125,19.1819,19.2892,99000.0
2008-01-04 15:00:00,41.34,41.41,41.22,41.38,93200.0,19.2845,19.3172,19.2286,19.3032,93200.0
2008-01-04 15:30:00,41.38,41.42,41.03,41.03,261000.0,19.3032,19.3219,19.1399,19.1399,261000.0
2008-01-07 09:30:00,41.16,41.47,41.13,41.43,95600.0,19.2006,19.3452,19.1866,19.3265,95600.0
2008-01-07 10:00:00,41.41,41.63,41.2,41.5,127100.0,19.3172,19.4198,19.2192,19.3592,127100.0
2008-01-07 10:30:00,41.52,41.84,41.5,41.55,74100.0,19.3685,19.5178,19.3592,19.3825,74100.0
2008-01-07 11:00:00,41.56,41.64,41.45,41.53,67700.0,19.3872,19.4245,19.3359,19.3732,67700.0
2008-01-07 11:30:00,41.52,41.7,41.47,41.67,98500.0,19.3685,19.4525,19.3452,19.4385,98500.0
2008-01-07 12:00:00,41.68,41.7,41.41,41.53,104400.0,19.4431,19.4525,19.3172,19.3732,104400.0
2008-01-07 12:30:00,41.53,41.75,41.5,41.62,77800.0,19.3732,19.4758,19.3592,19.4152,77800.0
2008-01-07 13:00:00,41.62,41.65,41.55,41.57,100200.0,19.4152,19.4291,19.3825,19.3918,100200.0
2008-01-07 13:30:00,41.56,41.85,41.52,41.81,90500.0,19.3872,19.5224,19.3685,19.5038,90500.0
2008-01-07 14:00:00,41.82,41.82,41.64,41.74,62900.0,19.5085,19.5085,19.4245,19.4711,62900.0
2008-01-07 14:30:00,41.74,41.75,41.53,41.66,83800.0,19.4711,19.4758,19.3732,19.4338,83800.0
2008-01-07 15:00:00,41.66,41.81,41.59,41.81,88300.0,19.4338,19.5038,19.4012,19.5038,88300.0
2008-01-07 15:30:00,41.81,42.01,41.78,41.96,162500.0,19.5038,19.5971,19.4898,19.5738,162500.0
2008-01-08 09:30:00,42.42,42.48,41.96,42.35,85500.0,19.7883,19.8163,19.5738,19.7557,85500.0
2008-01-08 10:00:00,42.33,42.41,42.01,42.05,37900.0,19.7464,19.7837,19.5971,19.6157,37900.0
2008-01-08 10:30:00,42.05,42.09,41.91,42.04,78200.0,19.6157,19.6344,19.5504,19.6111,78200.0
2008-01-08 11:00:00,42.04,42.14,42.01,42.08,50600.0,19.6111,19.6577,19.5971,19.6297,50600.0
2008-01-08 11:30:00,42.06,42.06,41.81,41.91,26300.0,19.6204,19.6204,19.5038,19.5504,26300.0
2008-01-08 12:00:00,41.89,42.04,41.83,42.04,16900.0,19.5411,19.6111,19.5131,19.6111,16900.0
2008-01-08 12:30:00,42.04,42.06,41.9,42.03,20800.0,19.6111,19.6204,19.5458,19.6064,20800.0
2008-01-08 13:00:00,42.02,42.05,41.77,41.9,69700.0,19.6017,19.6157,19.4851,19.5458,69700.0
2008-01-08 13:30:00,41.9,41.96,41.79,41.96,35200.0,19.5458,19.5738,19.4945,19.5738,35200.0
2008-01-08 14:00:00,41.96,41.98,41.88,41.97,27200.0,19.5738,19.5831,19.5364,19.5784,27200.0
2008-01-08 14:30:00,41.98,42.0,41.83,41.84,60700.0,19.5831,19.5924,19.5131,19.5178,60700.0
2008-01-08 15:00:00,41.83,41.88,41.65,41.75,97800.0,19.5131,19.5364,19.4291,19.4758,97800.0
2008-01-08 15:30:00,41.75,41.81,41.48,41.49,104100.0,19.4758,19.5038,19.3498,19.3545,104100.0
2008-01-09 09:30:00,41.47,41.94,41.47,41.85,52600.0,19.3452,19.5644,19.3452,19.5224,52600.0
2008-01-09 10:00:00,41.85,42.26,41.79,42.18,58200.0,19.5224,19.7137,19.4945,19.6764,58200.0
2008-01-09 10:30:00,42.18,42.47,42.13,42.31,78600.0,19.6764,19.8117,19.6531,19.737,78600.0
2008-01-09 11:00:00,42.27,42.34,42.17,42.2,46000.0,19.7184,19.751,19.6717,19.6857,46000.0
2008-01-09 11:30:00,42.2,42.25,42.11,42.21,65800.0,19.6857,19.709,19.6437,19.6904,65800.0
2008-01-09 12:00:00,42.21,42.29,42.13,42.23,52700.0,19.6904,19.7277,19.6531,19.6997,52700.0
2008-01-09 12:30:00,42.21,42.21,41.95,42.04,53600.0,19.6904,19.6904,19.5691,19.6111,53600.0
2008-01-09 13:00:00,42.05,42.05,41.83,41.95,48700.0,19.6157,19.6157,19.5131,19.5691,48700.0
2008-01-09 13:30:00,41.94,41.96,41.77,41.89,54000.0,19.5644,19.5738,19.4851,19.5411,54000.0
2008-01-09 14:00:00,41.88,42.0,41.76,42.0,50200.0,19.5364,19.5924,19.4805,19.5924,50200.0
2008-01-09 14:30:00,42.0,42.08,41.94,42.01,64600.0,19.5924,19.6297,19.5644,19.5971,64600.0
2008-01-09 15:00:00,41.98,42.25,41.94,42.11,63100.0,19.5831,19.709,19.5644,19.6437,63100.0
2008-01-09 15:30:00,42.11,42.35,41.93,42.31,150100.0,19.6437,19.7557,19.5598,19.737,150100.0
2008-01-10 09:30:00,42.12,42.83,41.86,42.76,77100.0,19.6484,19.9796,19.5271,19.9469,77100.0
2008-01-10 10:00:00,42.76,42.88,42.64,42.64,47300.0,19.9469,20.0029,19.891,19.891,47300.0
2008-01-10 10:30:00,42.64,42.84,42.6,42.77,49200.0,19.891,19.9843,19.8723,19.9516,49200.0
2008-01-10 11:00:00,42.77,42.78,42.6,42.73,41000.0,19.9516,19.9563,19.8723,19.933,41000.0
2008-01-10 11:30:00,42.74,42.74,42.47,42.56,72500.0,19.9376,19.9376,19.8117,19.8537,72500.0
2008-01-10 12:00:00,42.53,42.87,42.44,42.79,56800.0,19.8397,19.9983,19.7977,19.9609,56800.0
2008-01-10 12:30:00,42.79,42.92,42.42,42.55,52200.0,19.9609,20.0216,19.7883,19.849,52200.0
2008-01-10 13:00:00,42.56,42.56,42.22,42.23,101300.0,19.8537,19.8537,19.695,19.6997,101300.0
2008-01-10 13:30:00,42.22,42.28,42.08,42.25,44700.0,19.695,19.723,19.6297,19.709,44700.0
2008-01-10 14:00:00,42.24,42.57,42.17,42.33,62000.0,19.7044,19.8583,19.6717,19.7464,62000.0
2008-01-10 14:30:00,42.35,42.65,42.34,42.51,38500.0,19.7557,19.8956,19.751,19.8303,38500.0
2008-01-10 15:00:00,42.53,42.65,42.43,42.61,29500.0,19.8397,19.8956,19.793,19.877,29500.0
2008-01-10 15:30:00,42.64,42.73,42.41,42.51,80300.0,19.891,19.933,19.7837,19.8303,80300.0
2008-01-11 09:30:00,42.25,42.36,42.0,42.28,36300.0,19.709,19.7604,19.5924,19.723,36300.0
2008-01-11 10:00:00,42.19,42.49,42.18,42.45,18700.0,19.6811,19.821,19.6764,19.8023,18700.0
2008-01-11 10:30:00,42.46,42.61,42.36,42.51,23400.0,19.807,19.877,19.7604,19.8303,23400.0
2008-01-11 11:00:00,42.51,42.53,42.4,42.43,21700.0,19.8303,19.8397,19.779,19.793,21700.0
2008-01-11 11:30:00,42.43,42.55,42.26,42.33,21400.0,19.793,19.849,19.7137,19.7464,21400.0
2008-01-11 12:00:00,42.33,42.41,42.25,42.36,24100.0,19.7464,19.7837,19.709,19.7604,24100.0
2008-01-11 12:30:00,42.35,42.5,42.24,42.5,15300.0,19.7557,19.8257,19.7044,19.8257,15300.0
2008-01-11 13:00:00,42.54,42.54,42.3,42.37,20200.0,19.8443,19.8443,19.7324,19.765,20200.0
2008-01-11 13:30:00,42.34,42.41,42.21,42.33,24100.0,19.751,19.7837,19.6904,19.7464,24100.0
2008-01-11 14:00:00,42.29,42.42,42.25,42.34,21300.0,19.7277,19.7883,19.709,19.751,21300.0
2008-01-11 14:30:00,42.38,42.52,42.32,42.43,33300.0,19.7697,19.835,19.7417,19.793,33300.0
2008-01-11 15:00:00,42.42,42.45,42.25,42.38,36700.0,19.7883,19.8023,19.709,19.7697,36700.0
2008-01-11 15:30:00,42.36,42.46,42.24,42.33,134700.0,19.7604,19.807,19.7044,19.7464,134700.0
2008-01-14 09:30:00,42.47,42.61,42.17,42.29,35000.0,19.8117,19.877,19.6717,19.7277,35000.0
2008-01-14 10:00:00,42.21,42.44,42.21,42.26,19600.0,19.6904,19.7977,19.6904,19.7137,19600.0
2008-01-14 10:30:00,42.28,42.33,42.24,42.29,29200.0,19.723,19.7464,19.7044,19.7277,29200.0
2008-01-14 11:00:00,42.3,42.36,42.25,42.32,38400.0,19.7324,19.7604,19.709,19.7417,38400.0
2008-01-14 11:30:00,42.33,42.43,42.25,42.28,16900.0,19.7464,19.793,19.709,19.723,16900.0
2008-01-14 12:00:00,42.27,42.29,42.26,42.27,12900.0,19.7184,19.7277,19.7137,19.7184,12900.0
2008-01-14 12:30:00,42.27,42.34,42.25,42.32,9600.0,19.7184,19.751,19.709,19.7417,9600.0
2008-01-14 13:00:00,42.31,42.33,42.25,42.25,15000.0,19.737,19.7464,19.709,19.709,15000.0
2008-01-14 13:30:00,42.25,42.31,42.25,42.25,17800.0,19.709,19.737,19.709,19.709,17800.0
2008-01-14 14:00:00,42.24,42.33,42.22,42.28,18200.0,19.7044,19.7464,19.695,19.723,18200.0
2008-01-14 14:30:00,42.28,42.43,42.28,42.4,36300.0,19.723,19.793,19.723,19.779,36300.0
2008-01-14 15:00:00,42.43,42.47,42.32,42.4,35000.0,19.793,19.8117,19.7417,19.779,35000.0
2008-01-14 15:30:00,42.38,42.47,42.35,42.42,61300.0,19.7697,19.8117,19.7557,19.7883,61300.0
2008-01-15 09:30:00,42.23,42.57,42.23,42.57,122200.0,19.6997,19.8583,19.6997,19.8583,122200.0
2008-01-15 10:00:00,42.59,42.61,42.16,42.21,44500.0,19.8676,19.877,19.6671,19.6904,44500.0
2008-01-15 10:30:00,42.18,42.31,42.08,42.15,26700.0,19.6764,19.737,19.6297,19.6624,26700.0
2008-01-15 11:00:00,42.14,42.2,42.1,42.16,19400.0,19.6577,19.6857,19.6391,19.6671,19400.0
2008-01-15 11:30:00,42.16,42.19,42.05,42.17,21800.0,19.6671,19.6811,19.6157,19.6717,21800.0
2008-01-15 12:00:00,42.17,42.32,42.13,42.3,24000.0,19.6717,19.7417,19.6531,19.7324,24000.0
2008-01-15 12:30:00,42.3,42.39,42.2,42.39,21500.0,19.7324,19.7743,19.6857,19.7743,21500.0
2008-01-15 13:00:00,42.39,42.47,42.33,42.38,14000.0,19.7743,19.8117,19.7464,19.7697,14000.0
2008-01-15 13:30:00,42.38,42.42,42.3,42.36,16600.0,19.7697,19.7883,19.7324,19.7604,16600.0
2008-01-15 14:00:00,42.33,42.44,42.3,42.35,25900.0,19.7464,19.7977,19.7324,19.7557,25900.0
2008-01-15 14:30:00,42.34,42.37,42.18,42.23,41000.0,19.751,19.765,19.6764,19.6997,41000.0
2008-01-15 15:00:00,42.2,42.42,42.15,42.36,32400.0,19.6857,19.7883,19.6624,19.7604,32400.0
2008-01-15 15:30:00,42.37,42.37,41.94,41.99,178200.0,19.765,19.765,19.5644,19.5878,178200.0
2008-01-16 09:30:00,41.76,42.3,41.71,41.92,51200.0,19.4805,19.7324,19.4571,19.5551,51200.0
2008-01-16 10:00:00,41.89,42.25,41.88,42.19,49600.0,19.5411,19.709,19.5364,19.6811,49600.0
2008-01-16 10:30:00,42.18,42.42,42.18,42.35,47200.0,19.6764,19.7883,19.6764,19.7557,47200.0
2008-01-16 11:00:00,42.35,42.35,42.17,42.22,41400.0,19.7557,19.7557,19.6717,19.695,41400.0
2008-01-16 11:30:00,42.25,42.25,41.77,41.86,57800.0,19.709,19.709,19.4851,19.5271,57800.0
2008-01-16 12:00:00,41.86,41.9,41.7,41.7,36400.0,19.5271,19.5458,19.4525,19.4525,36400.0
2008-01-16 12:30:00,41.73,41.9,41.73,41.83,22300.0,19.4665,19.5458,19.4665,19.5131,22300.0
2008-01-16 13:00:00,41.85,41.96,41.81,41.93,35700.0,19.5224,19.5738,19.5038,19.5598,35700.0
2008-01-16 13:30:00,41.93,42.03,41.91,41.99,96300.0,19.5598,19.6064,19.5504,19.5878,96300.0
2008-01-16 14:00:00,41.98,42.06,41.9,42.03,87300.0,19.5831,19.6204,19.5458,19.6064,87300.0
2008-01-16 14:30:00,42.06,42.18,41.96,41.97,39600.0,19.6204,19.6764,19.5738,19.5784,39600.0
2008-01-16 15:00:00,41.98,42.15,41.9,41.95,47200.0,19.5831,19.6624,19.5458,19.5691,47200.0
2008-01-16 15:30:00,42.02,42.12,41.71,41.76,69000.0,19.6017,19.6484,19.4571,19.4805,69000.0
2008-01-17 09:30:00,41.78,41.78,41.32,41.53,37900.0,19.4898,19.4898,19.2752,19.3732,37900.0
2008-01-17 10:00:00,41.55,41.69,41.29,41.54,46100.0,19.3825,19.4478,19.2612,19.3778,46100.0
2008-01-17 10:30:00,41.53,41.6,41.4,41.51,65200.0,19.3732,19.4058,19.3125,19.3638,65200.0
2008-01-17 11:00:00,41.51,41.57,41.33,41.4,33800.0,19.3638,19.3918,19.2799,19.3125,33800.0
2008-01-17 11:30:00,41.4,41.44,41.17,41.17,39300.0,19.3125,19.3312,19.2052,19.2052,39300.0
2008-01-17 12:00:00,41.18,41.43,41.12,41.2,46800.0,19.2099,19.3265,19.1819,19.2192,46800.0
2008-01-17 12:30:00,41.23,41.4,41.19,41.27,57900.0,19.2332,19.3125,19.2146,19.2519,57900.0
2008-01-17 13:00:00,41.27,41.43,41.22,41.39,43400.0,19.2519,19.3265,19.2286,19.3079,43400.0
2008-01-17 13:30:00,41.4,41.48,41.32,41.41,67000.0,19.3125,19.3498,19.2752,19.3172,67000.0
2008-01-17 14:00:00,41.4,41.45,41.33,41.35,77800.0,19.3125,19.3359,19.2799,19.2892,77800.0
2008-01-17 14:30:00,41.35,41.38,41.05,41.12,57300.0,19.2892,19.3032,19.1493,19.1819,57300.0
2008-01-17 15:00:00,41.12,41.33,40.77,40.78,84100.0,19.1819,19.2799,19.0186,19.0233,84100.0
2008-01-17 15:30:00,40.76,40.93,40.63,40.7,139200.0,19.014,19.0933,18.9533,18.986,139200.0
2008-01-18 09:30:00,40.64,40.64,40.07,40.43,164200.0,18.958,18.958,18.6921,18.86,164200.0
2008-01-18 10:00:00,40.45,40.86,40.28,40.5,50400.0,18.8694,19.0606,18.7901,18.8927,50400.0
2008-01-18 10:30:00,40.51,40.55,40.24,40.29,33700.0,18.8974,18.916,18.7714,18.7947,33700.0
2008-01-18 11:00:00,40.26,40.46,40.18,40.43,42700.0,18.7807,18.874,18.7434,18.86,42700.0
2008-01-18 11:30:00,40.44,40.47,40.04,40.11,29200.0,18.8647,18.8787,18.6781,18.7108,29200.0
2008-01-18 12:00:00,40.1,40.14,39.72,40.01,54100.0,18.7061,18.7248,18.5288,18.6641,54100.0
2008-01-18 12:30:00,40.04,40.19,39.94,39.94,30200.0,18.6781,18.7481,18.6315,18.6315,30200.0
2008-01-18 13:00:00,39.96,40.19,39.81,39.87,28000.0,18.6408,18.7481,18.5708,18.5988,28000.0
2008-01-18 13:30:00,39.87,40.06,39.81,39.9,32600.0,18.5988,18.6874,18.5708,18.6128,32600.0
2008-01-18 14:00:00,39.87,40.12,39.83,40.04,34800.0,18.5988,18.7154,18.5801,18.6781,34800.0
2008-01-18 14:30:00,40.03,40.04,39.78,39.91,37200.0,18.6734,18.6781,18.5568,18.6175,37200.0
2008-01-18 15:00:00,39.93,40.0,39.76,39.82,72800.0,18.6268,18.6594,18.5475,18.5755,72800.0
2008-01-18 15:30:00,39.82,39.99,39.7,39.99,170100.0,18.5755,18.6548,18.5195,18.6548,170100.0
2008-01-22 09:30:00,38.93,39.62,38.57,38.92,155000.0,18.1603,18.4822,17.9924,18.1556,155000.0
2008-01-22 10:00:00,38.93,39.97,38.88,39.8,155500.0,18.1603,18.6455,18.137,18.5661,155500.0
2008-01-22 10:30:00,39.83,39.86,39.33,39.33,89200.0,18.5801,18.5941,18.3469,18.3469,89200.0
2008-01-22 11:00:00,39.33,39.53,39.24,39.29,118500.0,18.3469,18.4402,18.3049,18.3282,118500.0
2008-01-22 11:30:00,39.29,39.3,38.88,38.91,104300.0,18.3282,18.3329,18.137,18.151,104300.0
2008-01-22 12:00:00,38.94,39.33,38.93,39.11,105300.0,18.165,18.3469,18.1603,18.2443,105300.0
2008-01-22 12:30:00,39.07,39.1,38.89,39.02,108000.0,18.2256,18.2396,18.1416,18.2023,108000.0
2008-01-22 13:00:00,39.04,39.2,38.88,38.97,110900.0,18.2116,18.2863,18.137,18.179,110900.0
2008-01-22 13:30:00,38.94,39.0,38.79,38.91,67100.0,18.165,18.193,18.095,18.151,67100.0
2008-01-22 14:00:00,38.92,39.1,38.79,38.89,144300.0,18.1556,18.2396,18.095,18.1416,144300.0
2008-01-22 14:30:00,38.86,39.03,38.75,38.94,77400.0,18.1277,18.207,18.0763,18.165,77400.0
2008-01-22 15:00:00,38.92,39.11,38.83,39.0,92500.0,18.1556,18.2443,18.1137,18.193,92500.0
2008-01-22 15:30:00,39.04,39.33,38.89,38.98,152400.0,18.2116,18.3469,18.1416,18.1836,152400.0
2008-01-23 09:30:00,38.34,38.84,38.27,38.68,108100.0,17.8851,18.1183,17.8524,18.0437,108100.0
2008-01-23 10:00:00,38.7,39.1,38.69,38.94,88800.0,18.053,18.2396,18.0483,18.165,88800.0
2008-01-23 10:30:00,38.92,39.01,38.8,39.0,69500.0,18.1556,18.1976,18.0997,18.193,69500.0
2008-01-23 11:00:00,39.01,39.03,38.92,38.95,55100.0,18.1976,18.207,18.1556,18.1696,55100.0
2008-01-23 11:30:00,38.96,39.13,38.91,39.12,38900.0,18.1743,18.2536,18.151,18.2489,38900.0
2008-01-23 12:00:00,39.12,39.47,39.09,39.44,73400.0,18.2489,18.4122,18.2349,18.3982,73400.0
2008-01-23 12:30:00,39.42,39.46,39.05,39.12,45500.0,18.3889,18.4075,18.2163,18.2489,45500.0
2008-01-23 13:00:00,39.13,39.48,39.11,39.45,47300.0,18.2536,18.4169,18.2443,18.4029,47300.0
2008-01-23 13:30:00,39.43,39.69,39.28,39.52,40500.0,18.3935,18.5148,18.3236,18.4355,40500.0
2008-01-23 14:00:00,39.52,39.83,39.4,39.76,71500.0,18.4355,18.5801,18.3796,18.5475,71500.0
2008-01-23 14:30:00,39.72,39.76,39.35,39.55,68400.0,18.5288,18.5475,18.3562,18.4495,68400.0
2008-01-23 15:00:00,39.57,40.23,39.57,40.05,150000.0,18.4589,18.7667,18.4589,18.6828,150000.0
2008-01-23 15:30:00,40.07,40.6,40.04,40.39,126000.0,18.6921,18.9393,18.6781,18.8414,126000.0
2008-01-24 09:30:00,40.84,40.84,39.81,39.87,82100.0,19.0513,19.0513,18.5708,18.5988,82100.0
2008-01-24 10:00:00,39.87,39.99,39.55,39.69,103900.0,18.5988,18.6548,18.4495,18.5148,103900.0
2008-01-24 10:30:00,39.66,39.82,39.49,39.75,58500.0,18.5008,18.5755,18.4215,18.5428,58500.0
2008-01-24 11:00:00,39.76,40.07,39.67,40.07,58900.0,18.5475,18.6921,18.5055,18.6921,58900.0
2008-01-24 11:30:00,40.06,40.23,39.96,39.96,59800.0,18.6874,18.7667,18.6408,18.6408,59800.0
2008-01-24 12:00:00,39.95,40.0,39.91,39.96,24800.0,18.6361,18.6594,18.6175,18.6408,24800.0
2008-01-24 12:30:00,39.96,39.99,39.77,39.97,55800.0,18.6408,18.6548,18.5522,18.6455,55800.0
2008-01-24 13:00:00,39.99,40.0,39.75,39.8,45100.0,18.6548,18.6594,18.5428,18.5661,45100.0
2008-01-24 13:30:00,39.79,39.92,39.74,39.86,42800.0,18.5615,18.6221,18.5382,18.5941,42800.0
2008-01-24 14:00:00,39.85,39.98,39.75,39.81,70600.0,18.5895,18.6501,18.5428,18.5708,70600.0
2008-01-24 14:30:00,39.82,39.92,39.43,39.6,89600.0,18.5755,18.6221,18.3935,18.4729,89600.0
2008-01-24 15:00:00,39.59,39.67,39.51,39.57,77200.0,18.4682,18.5055,18.4309,18.4589,77200.0
2008-01-24 15:30:00,39.59,39.72,39.53,39.7,204800.0,18.4682,18.5288,18.4402,18.5195,204800.0
2008-01-25 09:30:00,39.92,40.05,39.43,39.72,60700.0,18.6221,18.6828,18.3935,18.5288,60700.0
2008-01-25 10:00:00,39.74,39.74,39.36,39.49,50700.0,18.5382,18.5382,18.3609,18.4215,50700.0
2008-01-25 10:30:00,39.44,39.51,39.21,39.24,58400.0,18.3982,18.4309,18.2909,18.3049,58400.0
2008-01-25 11:00:00,39.27,39.52,39.22,39.27,47200.0,18.3189,18.4355,18.2956,18.3189,47200.0
2008-01-25 11:30:00,39.27,39.53,39.27,39.53,37300.0,18.3189,18.4402,18.3189,18.4402,37300.0
2008-01-25 12:00:00,39.51,39.54,39.39,39.4,22900.0,18.4309,18.4449,18.3749,18.3796,22900.0
2008-01-25 12:30:00,39.41,39.51,39.24,39.28,58100.0,18.3842,18.4309,18.3049,18.3236,58100.0
2008-01-25 13:00:00,39.3,39.35,39.14,39.18,42400.0,18.3329,18.3562,18.2583,18.2769,42400.0
2008-01-25 13:30:00,39.19,39.19,38.94,38.95,56900.0,18.2816,18.2816,18.165,18.1696,56900.0
2008-01-25 14:00:00,38.97,39.1,38.82,38.84,86800.0,18.179,18.2396,18.109,18.1183,86800.0
2008-01-25 14:30:00,38.83,38.93,38.75,38.84,53100.0,18.1137,18.1603,18.0763,18.1183,53100.0
2008-01-25 15:00:00,38.83,39.11,38.79,38.97,51700.0,18.1137,18.2443,18.095,18.179,51700.0
2008-01-25 15:30:00,38.98,39.03,38.56,38.78,103300.0,18.1836,18.207,17.9877,18.0903,103300.0
2008-01-28 09:30:00,38.68,38.98,38.62,38.86,84600.0,18.0437,18.1836,18.0157,18.1277,84600.0
2008-01-28 10:00:00,38.86,39.46,38.67,39.22,88100.0,18.1277,18.4075,18.039,18.2956,88100.0
2008-01-28 10:30:00,39.23,39.28,39.09,39.15,53400.0,18.3003,18.3236,18.2349,18.2629,53400.0
2008-01-28 11:00:00,39.12,39.47,39.1,39.45,39700.0,18.2489,18.4122,18.2396,18.4029,39700.0
2008-01-28 11:30:00,39.47,39.56,39.34,39.35,37900.0,18.4122,18.4542,18.3516,18.3562,37900.0
2008-01-28 12:00:00,39.34,39.36,39.13,39.15,48900.0,18.3516,18.3609,18.2536,18.2629,48900.0
2008-01-28 12:30:00,39.16,39.33,39.13,39.27,52600.0,18.2676,18.3469,18.2536,18.3189,52600.0
2008-01-28 13:00:00,39.28,39.44,39.24,39.33,41800.0,18.3236,18.3982,18.3049,18.3469,41800.0
2008-01-28 13:30:00,39.34,39.45,39.29,39.3,45500.0,18.3516,18.4029,18.3282,18.3329,45500.0
2008-01-28 14:00:00,39.29,39.52,39.27,39.42,67100.0,18.3282,18.4355,18.3189,18.3889,67100.0
2008-01-28 14:30:00,39.41,39.47,39.23,39.29,70800.0,18.3842,18.4122,18.3003,18.3282,70800.0
2008-01-28 15:00:00,39.31,39.35,39.12,39.18,72900.0,18.3376,18.3562,18.2489,18.2769,72900.0
2008-01-28 15:30:00,39.18,39.43,39.11,39.27,180800.0,18.2769,18.3935,18.2443,18.3189,180800.0
2008-01-29 09:30:00,39.24,39.96,39.24,39.93,70900.0,18.3049,18.6408,18.3049,18.6268,70900.0
2008-01-29 10:00:00,39.95,39.95,39.79,39.87,82000.0,18.6361,18.6361,18.5615,18.5988,82000.0
2008-01-29 10:30:00,39.87,39.93,39.74,39.89,55100.0,18.5988,18.6268,18.5382,18.6081,55100.0
2008-01-29 11:00:00,39.89,39.95,39.72,39.72,35400.0,18.6081,18.6361,18.5288,18.5288,35400.0
2008-01-29 11:30:00,39.71,39.87,39.69,39.83,24600.0,18.5242,18.5988,18.5148,18.5801,24600.0
2008-01-29 12:00:00,39.82,39.86,39.75,39.76,72100.0,18.5755,18.5941,18.5428,18.5475,72100.0
2008-01-29 12:30:00,39.76,39.82,39.72,39.75,26300.0,18.5475,18.5755,18.5288,18.5428,26300.0
2008-01-29 13:00:00,39.74,39.78,39.62,39.66,35300.0,18.5382,18.5568,18.4822,18.5008,35300.0
2008-01-29 13:30:00,39.65,39.65,39.46,39.47,60100.0,18.4962,18.4962,18.4075,18.4122,60100.0
2008-01-29 14:00:00,39.46,39.53,39.35,39.53,68500.0,18.4075,18.4402,18.3562,18.4402,68500.0
2008-01-29 14:30:00,39.53,39.57,39.43,39.56,51000.0,18.4402,18.4589,18.3935,18.4542,51000.0
2008-01-29 15:00:00,39.56,39.64,39.36,39.36,55500.0,18.4542,18.4915,18.3609,18.3609,55500.0
2008-01-29 15:30:00,39.36,39.53,39.3,39.39,127400.0,18.3609,18.4402,18.3329,18.3749,127400.0
2008-01-30 09:30:00,38.44,38.8,37.65,37.85,250800.0,18.181,18.3512,17.8073,17.9019,250800.0
2008-01-30 10:00:00,37.86,38.31,37.85,38.17,125200.0,17.9067,18.1195,17.9019,18.0533,125200.0
2008-01-30 10:30:00,38.17,38.27,37.96,38.0,242400.0,18.0533,18.1006,17.954,17.9729,242400.0
2008-01-30 11:00:00,38.0,38.29,37.96,38.19,75300.0,17.9729,18.11,17.954,18.0627,75300.0
2008-01-30 11:30:00,38.19,38.2,37.94,38.0,111600.0,18.0627,18.0675,17.9445,17.9729,111600.0
2008-01-30 12:00:00,38.0,38.08,37.97,38.0,86000.0,17.9729,18.0107,17.9587,17.9729,86000.0
2008-01-30 12:30:00,38.0,38.02,37.98,38.0,57700.0,17.9729,17.9823,17.9634,17.9729,57700.0
2008-01-30 13:00:00,38.0,38.03,37.99,38.0,113900.0,17.9729,17.9871,17.9681,17.9729,113900.0
2008-01-30 13:30:00,38.0,38.02,37.98,37.99,113000.0,17.9729,17.9823,17.9634,17.9681,113000.0
2008-01-30 14:00:00,37.99,38.49,37.98,38.13,200700.0,17.9681,18.2046,17.9634,18.0344,200700.0
2008-01-30 14:30:00,38.13,38.6,37.92,38.46,223200.0,18.0344,18.2567,17.935,18.1904,223200.0
2008-01-30 15:00:00,38.44,38.49,37.89,37.95,214400.0,18.181,18.2046,17.9208,17.9492,214400.0
2008-01-30 15:30:00,37.95,38.12,37.82,37.88,227000.0,17.9492,18.0296,17.8877,17.9161,227000.0
2008-01-31 09:30:00,37.42,38.25,37.42,37.91,220600.0,17.6985,18.0911,17.6985,17.9303,220600.0
2008-01-31 10:00:00,37.92,38.02,37.78,37.89,87000.0,17.935,17.9823,17.8688,17.9208,87000.0
2008-01-31 10:30:00,37.9,37.91,37.67,37.9,93400.0,17.9256,17.9303,17.8168,17.9256,93400.0
2008-01-31 11:00:00,37.9,38.24,37.82,38.21,72000.0,17.9256,18.0864,17.8877,18.0722,72000.0
2008-01-31 11:30:00,38.21,38.22,37.94,38.04,143100.0,18.0722,18.0769,17.9445,17.9918,143100.0
2008-01-31 12:00:00,38.07,38.25,37.87,37.98,71600.0,18.006,18.0911,17.9114,17.9634,71600.0
2008-01-31 12:30:00,38.0,38.07,37.79,37.95,57000.0,17.9729,18.006,17.8735,17.9492,57000.0
2008-01-31 13:00:00,37.98,38.02,37.83,38.02,48800.0,17.9634,17.9823,17.8925,17.9823,48800.0
2008-01-31 13:30:00,38.02,38.03,37.84,37.98,61300.0,17.9823,17.9871,17.8972,17.9634,61300.0
2008-01-31 14:00:00,37.96,38.02,37.84,37.93,79300.0,17.954,17.9823,17.8972,17.9398,79300.0
2008-01-31 14:30:00,37.92,38.17,37.92,38.17,66900.0,17.935,18.0533,17.935,18.0533,66900.0
2008-01-31 15:00:00,38.17,38.27,37.99,38.24,139200.0,18.0533,18.1006,17.9681,18.0864,139200.0
2008-01-31 15:30:00,38.24,38.66,38.24,38.3,255500.0,18.0864,18.285,18.0864,18.1148,255500.0
2008-02-01 09:30:00,38.28,38.39,37.92,38.13,113800.0,18.1053,18.1573,17.935,18.0344,113800.0
2008-02-01 10:00:00,38.17,38.35,38.11,38.33,106900.0,18.0533,18.1384,18.0249,18.129,106900.0
2008-02-01 10:30:00,38.32,38.32,37.81,38.02,101000.0,18.1242,18.1242,17.883,17.9823,101000.0
2008-02-01 11:00:00,38.0,38.11,37.95,37.99,60000.0,17.9729,18.0249,17.9492,17.9681,60000.0
2008-02-01 11:30:00,37.99,38.41,37.97,38.38,109900.0,17.9681,18.1668,17.9587,18.1526,109900.0
2008-02-01 12:00:00,38.38,38.42,38.24,38.29,80200.0,18.1526,18.1715,18.0864,18.11,80200.0
2008-02-01 12:30:00,38.28,38.3,38.07,38.07,61200.0,18.1053,18.1148,18.006,18.006,61200.0
2008-02-01 13:00:00,38.07,38.2,38.07,38.18,55500.0,18.006,18.0675,18.006,18.058,55500.0
2008-02-01 13:30:00,38.18,38.24,38.03,38.03,65500.0,18.058,18.0864,17.9871,17.9871,65500.0
2008-02-01 14:00:00,38.03,38.15,38.02,38.13,67700.0,17.9871,18.0438,17.9823,18.0344,67700.0
2008-02-01 14:30:00,38.13,38.26,38.12,38.22,73100.0,18.0344,18.0958,18.0296,18.0769,73100.0
2008-02-01 15:00:00,38.22,38.32,38.19,38.29,148800.0,18.0769,18.1242,18.0627,18.11,148800.0
2008-02-01 15:30:00,38.29,38.29,38.13,38.27,164800.0,18.11,18.11,18.0344,18.1006,164800.0
2008-02-04 09:30:00,38.01,38.43,38.01,38.29,52800.0,17.9776,18.1762,17.9776,18.11,52800.0
2008-02-04 10:00:00,38.29,38.48,38.27,38.37,53700.0,18.11,18.1999,18.1006,18.1479,53700.0
2008-02-04 10:30:00,38.34,38.66,38.29,38.46,102900.0,18.1337,18.285,18.11,18.1904,102900.0
2008-02-04 11:00:00,38.43,38.6,38.38,38.58,55800.0,18.1762,18.2567,18.1526,18.2472,55800.0
2008-02-04 11:30:00,38.59,38.82,38.58,38.82,48800.0,18.2519,18.3607,18.2472,18.3607,48800.0
2008-02-04 12:00:00,38.82,38.94,38.79,38.91,91400.0,18.3607,18.4175,18.3465,18.4033,91400.0
2008-02-04 12:30:00,38.92,38.95,38.88,38.93,42000.0,18.408,18.4222,18.3891,18.4127,42000.0
2008-02-04 13:00:00,38.93,38.95,38.84,38.91,39500.0,18.4127,18.4222,18.3702,18.4033,39500.0
2008-02-04 13:30:00,38.91,39.1,38.91,39.0,44600.0,18.4033,18.4931,18.4033,18.4458,44600.0
2008-02-04 14:00:00,39.0,39.18,38.99,39.16,53100.0,18.4458,18.531,18.4411,18.5215,53100.0
2008-02-04 14:30:00,39.16,39.18,39.02,39.13,60300.0,18.5215,18.531,18.4553,18.5073,60300.0
2008-02-04 15:00:00,39.13,39.19,39.09,39.15,71000.0,18.5073,18.5357,18.4884,18.5168,71000.0
2008-02-04 15:30:00,39.15,39.16,38.96,39.02,127600.0,18.5168,18.5215,18.4269,18.4553,127600.0
2008-02-05 09:30:00,38.65,38.9,38.37,38.59,127300.0,18.2803,18.3985,18.1479,18.2519,127300.0
2008-02-05 10:00:00,38.6,38.62,38.32,38.48,55900.0,18.2567,18.2661,18.1242,18.1999,55900.0
2008-02-05 10:30:00,38.48,38.54,38.29,38.32,47000.0,18.1999,18.2283,18.11,18.1242,47000.0
2008-02-05 11:00:00,38.33,38.33,38.25,38.28,35500.0,18.129,18.129,18.0911,18.1053,35500.0
2008-02-05 11:30:00,38.27,38.55,38.25,38.47,43600.0,18.1006,18.233,18.0911,18.1952,43600.0
2008-02-05 12:00:00,38.46,38.49,38.21,38.22,39800.0,18.1904,18.2046,18.0722,18.0769,39800.0
2008-02-05 12:30:00,38.22,38.27,38.15,38.22,27700.0,18.0769,18.1006,18.0438,18.0769,27700.0
2008-02-05 13:00:00,38.23,38.28,38.1,38.2,30600.0,18.0817,18.1053,18.0202,18.0675,30600.0
2008-02-05 13:30:00,38.19,38.21,38.02,38.07,49400.0,18.0627,18.0722,17.9823,18.006,49400.0
2008-02-05 14:00:00,38.06,38.17,38.01,38.09,47200.0,18.0012,18.0533,17.9776,18.0154,47200.0
2008-02-05 14:30:00,38.1,38.21,38.03,38.03,45800.0,18.0202,18.0722,17.9871,17.9871,45800.0
2008-02-05 15:00:00,38.04,38.04,37.86,37.9,63100.0,17.9918,17.9918,17.9067,17.9256,63100.0
2008-02-05 15:30:00,37.88,38.09,37.79,37.85,131500.0,17.9161,18.0154,17.8735,17.9019,131500.0
2008-02-06 09:30:00,38.03,38.49,37.98,38.27,63700.0,17.9871,18.2046,17.9634,18.1006,63700.0
2008-02-06 10:00:00,38.26,38.34,38.19,38.21,159100.0,18.0958,18.1337,18.0627,18.0722,159100.0
2008-02-06 10:30:00,38.2,38.4,38.15,38.34,72600.0,18.0675,18.1621,18.0438,18.1337,72600.0
2008-02-06 11:00:00,38.34,38.54,38.33,38.38,52600.0,18.1337,18.2283,18.129,18.1526,52600.0
2008-02-06 11:30:00,38.38,38.4,38.19,38.21,26500.0,18.1526,18.1621,18.0627,18.0722,26500.0
2008-02-06 12:00:00,38.21,38.23,38.06,38.1,36900.0,18.0722,18.0817,18.0012,18.0202,36900.0
2008-02-06 12:30:00,38.09,38.12,38.02,38.04,24600.0,18.0154,18.0296,17.9823,17.9918,24600.0
2008-02-06 13:00:00,38.05,38.11,38.0,38.04,27500.0,17.9965,18.0249,17.9729,17.9918,27500.0
2008-02-06 13:30:00,38.04,38.05,37.83,37.85,35300.0,17.9918,17.9965,17.8925,17.9019,35300.0
2008-02-06 14:00:00,37.85,37.91,37.74,37.76,50400.0,17.9019,17.9303,17.8499,17.8594,50400.0
2008-02-06 14:30:00,37.76,37.88,37.74,37.86,60800.0,17.8594,17.9161,17.8499,17.9067,60800.0
2008-02-06 15:00:00,37.88,37.94,37.69,37.78,121800.0,17.9161,17.9445,17.8263,17.8688,121800.0
2008-02-06 15:30:00,37.79,37.83,37.67,37.8,183700.0,17.8735,17.8925,17.8168,17.8783,183700.0
2008-02-07 09:30:00,37.58,37.76,37.32,37.34,82800.0,17.7742,17.8594,17.6513,17.6607,82800.0
2008-02-07 10:00:00,37.34,37.67,37.29,37.42,69000.0,17.6607,17.8168,17.6371,17.6985,69000.0
2008-02-07 10:30:00,37.4,37.5,37.27,37.3,51500.0,17.6891,17.7364,17.6276,17.6418,51500.0
2008-02-07 11:00:00,37.31,37.36,37.14,37.2,40000.0,17.6465,17.6702,17.5661,17.5945,40000.0
2008-02-07 11:30:00,37.2,37.22,37.12,37.14,31100.0,17.5945,17.604,17.5567,17.5661,31100.0
2008-02-07 12:00:00,37.16,37.19,37.11,37.19,40500.0,17.5756,17.5898,17.5519,17.5898,40500.0
2008-02-07 12:30:00,37.18,37.41,37.18,37.4,58400.0,17.585,17.6938,17.585,17.6891,58400.0
2008-02-07 13:00:00,37.41,37.51,37.37,37.5,59900.0,17.6938,17.7411,17.6749,17.7364,59900.0
2008-02-07 13:30:00,37.5,37.53,37.4,37.52,81400.0,17.7364,17.7506,17.6891,17.7458,81400.0
2008-02-07 14:00:00,37.51,37.68,37.39,37.49,67700.0,17.7411,17.8215,17.6844,17.7317,67700.0
2008-02-07 14:30:00,37.47,37.47,37.22,37.27,69000.0,17.7222,17.7222,17.604,17.6276,69000.0
2008-02-07 15:00:00,37.25,37.36,37.11,37.3,71000.0,17.6181,17.6702,17.5519,17.6418,71000.0
2008-02-07 15:30:00,37.31,37.39,37.25,37.39,81400.0,17.6465,17.6844,17.6181,17.6844,81400.0
2008-02-08 09:30:00,37.31,37.31,37.01,37.29,64200.0,17.6465,17.6465,17.5046,17.6371,64200.0
2008-02-08 10:00:00,37.27,37.53,37.23,37.49,59400.0,17.6276,17.7506,17.6087,17.7317,59400.0
2008-02-08 10:30:00,37.49,37.5,37.36,37.37,33900.0,17.7317,17.7364,17.6702,17.6749,33900.0
2008-02-08 11:00:00,37.36,37.5,37.31,37.4,29800.0,17.6702,17.7364,17.6465,17.6891,29800.0
2008-02-08 11:30:00,37.36,37.42,37.22,37.22,23400.0,17.6702,17.6985,17.604,17.604,23400.0
2008-02-08 12:00:00,37.22,37.25,37.13,37.21,28500.0,17.604,17.6181,17.5614,17.5992,28500.0
2008-02-08 12:30:00,37.21,37.28,37.14,37.23,28300.0,17.5992,17.6323,17.5661,17.6087,28300.0
2008-02-08 13:00:00,37.23,37.27,37.11,37.19,34500.0,17.6087,17.6276,17.5519,17.5898,34500.0
2008-02-08 13:30:00,37.2,37.3,37.12,37.21,39100.0,17.5945,17.6418,17.5567,17.5992,39100.0
2008-02-08 14:00:00,37.22,37.28,37.14,37.18,34000.0,17.604,17.6323,17.5661,17.585,34000.0
2008-02-08 14:30:00,37.18,37.18,37.07,37.08,39400.0,17.585,17.585,17.533,17.5377,39400.0
2008-02-08 15:00:00,37.07,37.18,37.06,37.15,53100.0,17.533,17.585,17.5283,17.5708,53100.0
2008-02-08 15:30:00,37.15,37.32,37.15,37.23,101500.0,17.5708,17.6513,17.5708,17.6087,101500.0
2008-02-11 09:30:00,37.16,37.2,37.0,37.06,76600.0,17.5756,17.5945,17.4999,17.5283,76600.0
2008-02-11 10:00:00,37.07,37.16,36.98,37.11,84000.0,17.533,17.5756,17.4904,17.5519,84000.0
2008-02-11 10:30:00,37.11,37.11,36.86,36.89,86200.0,17.5519,17.5519,17.4337,17.4479,86200.0
2008-02-11 11:00:00,36.89,36.96,36.85,36.88,46500.0,17.4479,17.481,17.429,17.4431,46500.0
2008-02-11 11:30:00,36.88,36.9,36.84,36.86,55100.0,17.4431,17.4526,17.4242,17.4337,55100.0
2008-02-11 12:00:00,36.88,37.01,36.87,36.97,51300.0,17.4431,17.5046,17.4384,17.4857,51300.0
2008-02-11 12:30:00,36.97,37.15,36.94,37.14,43500.0,17.4857,17.5708,17.4715,17.5661,43500.0
2008-02-11 13:00:00,37.14,37.21,37.07,37.21,48800.0,17.5661,17.5992,17.533,17.5992,48800.0
2008-02-11 13:30:00,37.23,37.28,37.0,37.02,83900.0,17.6087,17.6323,17.4999,17.5094,83900.0
2008-02-11 14:00:00,37.01,37.05,36.95,36.98,85200.0,17.5046,17.5235,17.4763,17.4904,85200.0
2008-02-11 14:30:00,37.0,37.0,36.93,37.0,143000.0,17.4999,17.4999,17.4668,17.4999,143000.0
2008-02-11 15:00:00,37.0,37.05,36.94,36.99,94200.0,17.4999,17.5235,17.4715,17.4952,94200.0
2008-02-11 15:30:00,37.0,37.06,36.95,37.02,135300.0,17.4999,17.5283,17.4763,17.5094,135300.0
2008-02-12 09:30:00,37.37,37.75,37.22,37.55,141700.0,17.6749,17.8546,17.604,17.76,141700.0
2008-02-12 10:00:00,37.56,37.74,37.46,37.7,104400.0,17.7648,17.8499,17.7175,17.831,104400.0
2008-02-12 10:30:00,37.71,37.84,37.66,37.76,92100.0,17.8357,17.8972,17.8121,17.8594,92100.0
2008-02-12 11:00:00,37.76,37.95,37.7,37.85,85000.0,17.8594,17.9492,17.831,17.9019,85000.0
2008-02-12 11:30:00,37.84,37.89,37.78,37.83,83300.0,17.8972,17.9208,17.8688,17.8925,83300.0
2008-02-12 12:00:00,37.81,37.85,37.77,37.81,64200.0,17.883,17.9019,17.8641,17.883,64200.0
2008-02-12 12:30:00,37.8,37.84,37.76,37.8,174500.0,17.8783,17.8972,17.8594,17.8783,174500.0
2008-02-12 13:00:00,37.81,37.89,37.79,37.85,53400.0,17.883,17.9208,17.8735,17.9019,53400.0
2008-02-12 13:30:00,37.87,37.94,37.79,37.8,178800.0,17.9114,17.9445,17.8735,17.8783,178800.0
2008-02-12 14:00:00,37.8,37.82,37.73,37.79,99300.0,17.8783,17.8877,17.8452,17.8735,99300.0
2008-02-12 14:30:00,37.8,37.81,37.68,37.74,109000.0,17.8783,17.883,17.8215,17.8499,109000.0
2008-02-12 15:00:00,37.73,37.74,37.53,37.65,111100.0,17.8452,17.8499,17.7506,17.8073,111100.0
2008-02-12 15:30:00,37.64,37.69,37.48,37.65,336800.0,17.8026,17.8263,17.7269,17.8073,336800.0
2008-02-13 09:30:00,37.79,37.81,37.54,37.59,118500.0,17.8735,17.883,17.7553,17.779,118500.0
2008-02-13 10:00:00,37.59,37.65,37.41,37.44,118700.0,17.779,17.8073,17.6938,17.708,118700.0
2008-02-13 10:30:00,37.42,37.5,37.31,37.32,77900.0,17.6985,17.7364,17.6465,17.6513,77900.0
2008-02-13 11:00:00,37.32,37.32,37.16,37.22,57300.0,17.6513,17.6513,17.5756,17.604,57300.0
2008-02-13 11:30:00,37.21,37.22,36.97,36.97,125000.0,17.5992,17.604,17.4857,17.4857,125000.0
2008-02-13 12:00:00,36.99,37.04,36.95,36.98,127600.0,17.4952,17.5188,17.4763,17.4904,127600.0
2008-02-13 12:30:00,36.98,37.05,36.87,36.91,270900.0,17.4904,17.5235,17.4384,17.4573,270900.0
2008-02-13 13:00:00,36.9,37.03,36.88,37.0,56200.0,17.4526,17.5141,17.4431,17.4999,56200.0
2008-02-13 13:30:00,37.0,37.01,36.93,36.99,113800.0,17.4999,17.5046,17.4668,17.4952,113800.0
2008-02-13 14:00:00,36.99,36.99,36.75,36.88,179300.0,17.4952,17.4952,17.3817,17.4431,179300.0
2008-02-13 14:30:00,36.88,36.93,36.8,36.9,123700.0,17.4431,17.4668,17.4053,17.4526,123700.0
2008-02-13 15:00:00,36.89,36.92,36.75,36.88,131100.0,17.4479,17.4621,17.3817,17.4431,131100.0
2008-02-13 15:30:00,36.86,36.86,36.6,36.73,281400.0,17.4337,17.4337,17.3107,17.3722,281400.0
2008-02-14 09:30:00,36.85,37.18,36.69,36.81,110400.0,17.429,17.585,17.3533,17.41,110400.0
2008-02-14 10:00:00,36.81,36.94,36.77,36.83,92200.0,17.41,17.4715,17.3911,17.4195,92200.0
2008-02-14 10:30:00,36.82,36.91,36.73,36.91,84800.0,17.4148,17.4573,17.3722,17.4573,84800.0
2008-02-14 11:00:00,36.92,36.95,36.77,36.81,53600.0,17.4621,17.4763,17.3911,17.41,53600.0
2008-02-14 11:30:00,36.81,36.87,36.72,36.77,47700.0,17.41,17.4384,17.3675,17.3911,47700.0
2008-02-14 12:00:00,36.77,36.86,36.72,36.84,29100.0,17.3911,17.4337,17.3675,17.4242,29100.0
2008-02-14 12:30:00,36.85,36.91,36.81,36.82,38200.0,17.429,17.4573,17.41,17.4148,38200.0
2008-02-14 13:00:00,36.82,36.85,36.79,36.81,93100.0,17.4148,17.429,17.4006,17.41,93100.0
2008-02-14 13:30:00,36.8,36.86,36.8,36.83,58100.0,17.4053,17.4337,17.4053,17.4195,58100.0
2008-02-14 14:00:00,36.83,36.83,36.73,36.73,35800.0,17.4195,17.4195,17.3722,17.3722,35800.0
2008-02-14 14:30:00,36.73,36.77,36.54,36.73,53200.0,17.3722,17.3911,17.2823,17.3722,53200.0
2008-02-14 15:00:00,36.73,36.82,36.65,36.79,52900.0,17.3722,17.4148,17.3344,17.4006,52900.0
2008-02-14 15:30:00,36.79,36.8,36.61,36.65,133600.0,17.4006,17.4053,17.3154,17.3344,133600.0
2008-02-15 09:30:00,36.54,36.74,36.38,36.5,139600.0,17.2823,17.3769,17.2067,17.2634,139600.0
2008-02-15 10:00:00,36.44,36.62,36.4,36.42,56800.0,17.235,17.3202,17.2161,17.2256,56800.0
2008-02-15 10:30:00,36.42,36.48,36.31,36.33,46900.0,17.2256,17.254,17.1736,17.183,46900.0
2008-02-15 11:00:00,36.35,36.37,36.25,36.33,37000.0,17.1925,17.2019,17.1452,17.183,37000.0
2008-02-15 11:30:00,36.35,36.53,36.35,36.5,42700.0,17.1925,17.2776,17.1925,17.2634,42700.0
2008-02-15 12:00:00,36.51,36.62,36.38,36.39,44500.0,17.2681,17.3202,17.2067,17.2114,44500.0
2008-02-15 12:30:00,36.39,36.51,36.37,36.42,42600.0,17.2114,17.2681,17.2019,17.2256,42600.0
2008-02-15 13:00:00,36.41,36.5,36.39,36.45,39600.0,17.2208,17.2634,17.2114,17.2398,39600.0
2008-02-15 13:30:00,36.45,36.51,36.41,36.51,60500.0,17.2398,17.2681,17.2208,17.2681,60500.0
2008-02-15 14:00:00,36.51,36.54,36.37,36.45,52300.0,17.2681,17.2823,17.2019,17.2398,52300.0
2008-02-15 14:30:00,36.45,36.47,36.29,36.44,61500.0,17.2398,17.2492,17.1641,17.235,61500.0
2008-02-15 15:00:00,36.42,36.56,36.36,36.47,54300.0,17.2256,17.2918,17.1972,17.2492,54300.0
2008-02-15 15:30:00,36.46,36.63,36.39,36.6,196600.0,17.2445,17.3249,17.2114,17.3107,196600.0
2008-02-19 09:30:00,36.65,37.04,36.65,36.76,46900.0,17.3344,17.5188,17.3344,17.3864,46900.0
2008-02-19 10:00:00,36.78,36.86,36.74,36.81,36200.0,17.3958,17.4337,17.3769,17.41,36200.0
2008-02-19 10:30:00,36.79,36.79,36.65,36.73,23900.0,17.4006,17.4006,17.3344,17.3722,23900.0
2008-02-19 11:00:00,36.72,36.8,36.71,36.73,35500.0,17.3675,17.4053,17.3627,17.3722,35500.0
2008-02-19 11:30:00,36.72,36.81,36.72,36.81,28800.0,17.3675,17.41,17.3675,17.41,28800.0
2008-02-19 12:00:00,36.8,36.85,36.79,36.82,21900.0,17.4053,17.429,17.4006,17.4148,21900.0
2008-02-19 12:30:00,36.82,36.82,36.67,36.71,20900.0,17.4148,17.4148,17.3438,17.3627,20900.0
2008-02-19 13:00:00,36.72,37.0,36.72,36.98,107600.0,17.3675,17.4999,17.3675,17.4904,107600.0
2008-02-19 13:30:00,36.98,37.01,36.93,36.98,123200.0,17.4904,17.5046,17.4668,17.4904,123200.0
2008-02-19 14:00:00,36.98,37.03,36.91,36.91,115800.0,17.4904,17.5141,17.4573,17.4573,115800.0
2008-02-19 14:30:00,36.91,36.95,36.83,36.83,83700.0,17.4573,17.4763,17.4195,17.4195,83700.0
2008-02-19 15:00:00,36.83,36.93,36.67,36.91,178100.0,17.4195,17.4668,17.3438,17.4573,178100.0
2008-02-19 15:30:00,36.91,37.03,36.88,37.0,233900.0,17.4573,17.5141,17.4431,17.4999,233900.0
2008-02-20 09:30:00,37.1,37.1,36.54,36.82,101600.0,17.5472,17.5472,17.2823,17.4148,101600.0
2008-02-20 10:00:00,36.79,36.92,36.66,36.68,67000.0,17.4006,17.4621,17.3391,17.3486,67000.0
2008-02-20 10:30:00,36.67,36.79,36.53,36.56,61500.0,17.3438,17.4006,17.2776,17.2918,61500.0
2008-02-20 11:00:00,36.57,36.66,36.51,36.65,45600.0,17.2965,17.3391,17.2681,17.3344,45600.0
2008-02-20 11:30:00,36.65,36.67,36.57,36.59,34500.0,17.3344,17.3438,17.2965,17.306,34500.0
2008-02-20 12:00:00,36.59,36.94,36.58,36.75,68200.0,17.306,17.4715,17.3013,17.3817,68200.0
2008-02-20 12:30:00,36.75,36.91,36.75,36.78,46200.0,17.3817,17.4573,17.3817,17.3958,46200.0
2008-02-20 13:00:00,36.78,36.95,36.77,36.9,56200.0,17.3958,17.4763,17.3911,17.4526,56200.0
2008-02-20 13:30:00,36.88,36.93,36.72,36.72,41700.0,17.4431,17.4668,17.3675,17.3675,41700.0
2008-02-20 14:00:00,36.72,36.9,36.66,36.85,128200.0,17.3675,17.4526,17.3391,17.429,128200.0
2008-02-20 14:30:00,36.84,37.02,36.79,37.0,62800.0,17.4242,17.5094,17.4006,17.4999,62800.0
2008-02-20 15:00:00,37.01,37.01,36.8,36.89,50600.0,17.5046,17.5046,17.4053,17.4479,50600.0
2008-02-20 15:30:00,36.88,36.94,36.77,36.94,68200.0,17.4431,17.4715,17.3911,17.4715,68200.0
2008-02-21 09:30:00,36.94,37.04,36.65,36.98,62500.0,17.4715,17.5188,17.3344,17.4904,62500.0
2008-02-21 10:00:00,36.99,37.0,36.86,36.88,49600.0,17.4952,17.4999,17.4337,17.4431,49600.0
2008-02-21 10:30:00,36.9,36.91,36.65,36.85,62600.0,17.4526,17.4573,17.3344,17.429,62600.0
2008-02-21 11:00:00,36.85,36.89,36.69,36.77,42100.0,17.429,17.4479,17.3533,17.3911,42100.0
2008-02-21 11:30:00,36.78,36.83,36.74,36.78,23400.0,17.3958,17.4195,17.3769,17.3958,23400.0
2008-02-21 12:00:00,36.8,36.8,36.6,36.69,28900.0,17.4053,17.4053,17.3107,17.3533,28900.0
2008-02-21 12:30:00,36.68,36.84,36.66,36.77,32300.0,17.3486,17.4242,17.3391,17.3911,32300.0
2008-02-21 13:00:00,36.77,36.78,36.51,36.54,29200.0,17.3911,17.3958,17.2681,17.2823,29200.0
2008-02-21 13:30:00,36.54,36.55,36.51,36.54,44500.0,17.2823,17.2871,17.2681,17.2823,44500.0
2008-02-21 14:00:00,36.51,36.58,36.5,36.58,57300.0,17.2681,17.3013,17.2634,17.3013,57300.0
2008-02-21 14:30:00,36.59,36.65,36.44,36.52,90600.0,17.306,17.3344,17.235,17.2729,90600.0
2008-02-21 15:00:00,36.52,36.52,36.28,36.35,134400.0,17.2729,17.2729,17.1594,17.1925,134400.0
2008-02-21 15:30:00,36.35,36.5,36.27,36.44,342100.0,17.1925,17.2634,17.1546,17.235,342100.0
2008-02-22 09:30:00,36.43,36.65,36.42,36.58,35700.0,17.2303,17.3344,17.2256,17.3013,35700.0
2008-02-22 10:00:00,36.57,36.59,36.32,36.43,40700.0,17.2965,17.306,17.1783,17.2303,40700.0
2008-02-22 10:30:00,36.43,36.43,36.25,36.36,34700.0,17.2303,17.2303,17.1452,17.1972,34700.0
2008-02-22 11:00:00,36.35,36.63,36.33,36.54,41800.0,17.1925,17.3249,17.183,17.2823,41800.0
2008-02-22 11:30:00,36.54,36.63,36.5,36.51,27100.0,17.2823,17.3249,17.2634,17.2681,27100.0
2008-02-22 12:00:00,36.51,36.53,36.36,36.41,33800.0,17.2681,17.2776,17.1972,17.2208,33800.0
2008-02-22 12:30:00,36.42,36.56,36.35,36.54,44600.0,17.2256,17.2918,17.1925,17.2823,44600.0
2008-02-22 13:00:00,36.55,36.56,36.43,36.46,43500.0,17.2871,17.2918,17.2303,17.2445,43500.0
2008-02-22 13:30:00,36.45,36.56,36.39,36.53,33200.0,17.2398,17.2918,17.2114,17.2776,33200.0
2008-02-22 14:00:00,36.5,36.56,36.39,36.48,43500.0,17.2634,17.2918,17.2114,17.254,43500.0
2008-02-22 14:30:00,36.47,36.54,36.42,36.47,34700.0,17.2492,17.2823,17.2256,17.2492,34700.0
2008-02-22 15:00:00,36.46,36.49,36.26,36.49,58000.0,17.2445,17.2587,17.1499,17.2587,58000.0
2008-02-22 15:30:00,36.5,36.86,36.43,36.8,152400.0,17.2634,17.4337,17.2303,17.4053,152400.0
2008-02-25 09:30:00,36.81,37.0,36.52,36.58,61200.0,17.41,17.4999,17.2729,17.3013,61200.0
2008-02-25 10:00:00,36.6,36.83,36.51,36.82,67600.0,17.3107,17.4195,17.2681,17.4148,67600.0
2008-02-25 10:30:00,36.81,36.83,36.68,36.76,40100.0,17.41,17.4195,17.3486,17.3864,40100.0
2008-02-25 11:00:00,36.77,36.79,36.66,36.76,42900.0,17.3911,17.4006,17.3391,17.3864,42900.0
2008-02-25 11:30:00,36.77,36.92,36.74,36.82,62300.0,17.3911,17.4621,17.3769,17.4148,62300.0
2008-02-25 12:00:00,36.83,36.87,36.75,36.81,55500.0,17.4195,17.4384,17.3817,17.41,55500.0
2008-02-25 12:30:00,36.81,36.83,36.77,36.82,40800.0,17.41,17.4195,17.3911,17.4148,40800.0
2008-02-25 13:00:00,36.8,36.87,36.73,36.78,52100.0,17.4053,17.4384,17.3722,17.3958,52100.0
2008-02-25 13:30:00,36.77,36.8,36.68,36.73,36700.0,17.3911,17.4053,17.3486,17.3722,36700.0
2008-02-25 14:00:00,36.73,36.97,36.66,36.93,90000.0,17.3722,17.4857,17.3391,17.4668,90000.0
2008-02-25 14:30:00,36.92,36.99,36.74,36.88,84200.0,17.4621,17.4952,17.3769,17.4431,84200.0
2008-02-25 15:00:00,36.88,36.89,36.69,36.89,58100.0,17.4431,17.4479,17.3533,17.4479,58100.0
2008-02-25 15:30:00,36.87,37.01,36.84,36.9,95800.0,17.4384,17.5046,17.4242,17.4526,95800.0
2008-02-26 09:30:00,36.78,36.93,36.65,36.84,44000.0,17.3958,17.4668,17.3344,17.4242,44000.0
2008-02-26 10:00:00,36.84,36.96,36.8,36.91,93300.0,17.4242,17.481,17.4053,17.4573,93300.0
2008-02-26 10:30:00,36.91,36.96,36.84,36.88,108900.0,17.4573,17.481,17.4242,17.4431,108900.0
2008-02-26 11:00:00,36.88,37.09,36.88,37.05,47400.0,17.4431,17.5425,17.4431,17.5235,47400.0
2008-02-26 11:30:00,37.05,37.09,37.04,37.09,31600.0,17.5235,17.5425,17.5188,17.5425,31600.0
2008-02-26 12:00:00,37.09,37.22,37.01,37.13,65200.0,17.5425,17.604,17.5046,17.5614,65200.0
2008-02-26 12:30:00,37.14,37.17,37.06,37.17,39200.0,17.5661,17.5803,17.5283,17.5803,39200.0
2008-02-26 13:00:00,37.16,37.17,37.02,37.06,51200.0,17.5756,17.5803,17.5094,17.5283,51200.0
2008-02-26 13:30:00,37.07,37.1,37.0,37.03,63000.0,17.533,17.5472,17.4999,17.5141,63000.0
2008-02-26 14:00:00,37.02,37.09,36.98,37.0,49300.0,17.5094,17.5425,17.4904,17.4999,49300.0
2008-02-26 14:30:00,36.99,37.12,36.99,37.06,38900.0,17.4952,17.5567,17.4952,17.5283,38900.0
2008-02-26 15:00:00,37.06,37.1,36.91,37.1,67000.0,17.5283,17.5472,17.4573,17.5472,67000.0
2008-02-26 15:30:00,37.08,37.21,37.01,37.15,138200.0,17.5377,17.5992,17.5046,17.5708,138200.0
2008-02-27 09:30:00,37.07,37.27,36.88,37.01,62100.0,17.533,17.6276,17.4431,17.5046,62100.0
2008-02-27 10:00:00,37.01,37.1,36.87,36.87,43700.0,17.5046,17.5472,17.4384,17.4384,43700.0
2008-02-27 10:30:00,36.88,37.13,36.84,36.93,46700.0,17.4431,17.5614,17.4242,17.4668,46700.0
2008-02-27 11:00:00,36.92,37.05,36.9,37.02,40000.0,17.4621,17.5235,17.4526,17.5094,40000.0
2008-02-27 11:30:00,37.02,37.11,36.98,37.05,51900.0,17.5094,17.5519,17.4904,17.5235,51900.0
2008-02-27 12:00:00,37.04,37.1,37.0,37.01,45300.0,17.5188,17.5472,17.4999,17.5046,45300.0
2008-02-27 12:30:00,37.01,37.06,36.97,37.01,31400.0,17.5046,17.5283,17.4857,17.5046,31400.0
2008-02-27 13:00:00,37.0,37.03,36.95,36.99,45400.0,17.4999,17.5141,17.4763,17.4952,45400.0
2008-02-27 13:30:00,37.0,37.02,36.95,36.99,63600.0,17.4999,17.5094,17.4763,17.4952,63600.0
2008-02-27 14:00:00,36.98,36.99,36.9,36.9,125300.0,17.4904,17.4952,17.4526,17.4526,125300.0
2008-02-27 14:30:00,36.9,37.0,36.9,36.99,74400.0,17.4526,17.4999,17.4526,17.4952,74400.0
2008-02-27 15:00:00,36.99,37.08,36.92,37.04,120400.0,17.4952,17.5377,17.4621,17.5188,120400.0
2008-02-27 15:30:00,37.05,37.07,36.94,37.05,317100.0,17.5235,17.533,17.4715,17.5235,317100.0
2008-02-28 09:30:00,36.81,37.08,36.81,37.02,112500.0,17.41,17.5377,17.41,17.5094,112500.0
2008-02-28 10:00:00,37.01,37.02,36.84,36.98,134300.0,17.5046,17.5094,17.4242,17.4904,134300.0
2008-02-28 10:30:00,36.98,36.98,36.71,36.71,76900.0,17.4904,17.4904,17.3627,17.3627,76900.0
2008-02-28 11:00:00,36.71,36.74,36.57,36.74,85800.0,17.3627,17.3769,17.2965,17.3769,85800.0
2008-02-28 11:30:00,36.72,36.78,36.66,36.75,28600.0,17.3675,17.3958,17.3391,17.3817,28600.0
2008-02-28 12:00:00,36.77,36.84,36.7,36.83,49300.0,17.3911,17.4242,17.358,17.4195,49300.0
2008-02-28 12:30:00,36.83,36.86,36.75,36.79,36000.0,17.4195,17.4337,17.3817,17.4006,36000.0
2008-02-28 13:00:00,36.77,36.77,36.65,36.66,49800.0,17.3911,17.3911,17.3344,17.3391,49800.0
2008-02-28 13:30:00,36.66,36.73,36.63,36.71,44300.0,17.3391,17.3722,17.3249,17.3627,44300.0
2008-02-28 14:00:00,36.69,36.82,36.65,36.72,51800.0,17.3533,17.4148,17.3344,17.3675,51800.0
2008-02-28 14:30:00,36.71,36.78,36.67,36.78,88900.0,17.3627,17.3958,17.3438,17.3958,88900.0
2008-02-28 15:00:00,36.78,36.78,36.66,36.7,83400.0,17.3958,17.3958,17.3391,17.358,83400.0
2008-02-28 15:30:00,36.69,36.78,36.65,36.74,91500.0,17.3533,17.3958,17.3344,17.3769,91500.0
2008-02-29 09:30:00,36.54,36.59,36.02,36.08,105000.0,17.2823,17.306,17.0364,17.0648,105000.0
2008-02-29 10:00:00,36.08,36.18,36.01,36.02,57300.0,17.0648,17.1121,17.0317,17.0364,57300.0
2008-02-29 10:30:00,36.03,36.03,35.89,35.94,52600.0,17.0411,17.0411,16.9749,16.9986,52600.0
2008-02-29 11:00:00,35.94,35.94,35.81,35.85,55500.0,16.9986,16.9986,16.9371,16.956,55500.0
2008-02-29 11:30:00,35.85,36.04,35.84,35.93,55700.0,16.956,17.0458,16.9513,16.9938,55700.0
2008-02-29 12:00:00,35.94,36.04,35.88,36.04,24200.0,16.9986,17.0458,16.9702,17.0458,24200.0
2008-02-29 12:30:00,36.02,36.04,35.96,36.02,15500.0,17.0364,17.0458,17.008,17.0364,15500.0
2008-02-29 13:00:00,36.0,36.01,35.94,35.96,46800.0,17.0269,17.0317,16.9986,17.008,46800.0
2008-02-29 13:30:00,35.96,35.96,35.8,35.81,71700.0,17.008,17.008,16.9323,16.9371,71700.0
2008-02-29 14:00:00,35.8,35.8,35.71,35.73,163300.0,16.9323,16.9323,16.8898,16.8992,163300.0
2008-02-29 14:30:00,35.73,35.79,35.67,35.72,91500.0,16.8992,16.9276,16.8709,16.8945,91500.0
2008-02-29 15:00:00,35.71,35.71,35.6,35.67,121800.0,16.8898,16.8898,16.8377,16.8709,121800.0
2008-02-29 15:30:00,35.67,35.7,35.43,35.64,218600.0,16.8709,16.885,16.7573,16.8567,218600.0
2008-03-03 09:30:00,35.56,35.65,35.29,35.34,58300.0,16.8188,16.8614,16.6911,16.7148,58300.0
2008-03-03 10:00:00,35.33,35.9,35.33,35.74,72800.0,16.71,16.9796,16.71,16.904,72800.0
2008-03-03 10:30:00,35.72,35.73,35.37,35.47,90900.0,16.8945,16.8992,16.729,16.7763,90900.0
2008-03-03 11:00:00,35.43,35.61,35.37,35.54,61000.0,16.7573,16.8425,16.729,16.8094,61000.0
2008-03-03 11:30:00,35.56,35.63,35.48,35.57,70300.0,16.8188,16.8519,16.781,16.8236,70300.0
2008-03-03 12:00:00,35.58,35.73,35.48,35.7,44500.0,16.8283,16.8992,16.781,16.885,44500.0
2008-03-03 12:30:00,35.7,35.7,35.55,35.6,47500.0,16.885,16.885,16.8141,16.8377,47500.0
2008-03-03 13:00:00,35.59,35.61,35.46,35.55,72700.0,16.833,16.8425,16.7715,16.8141,72700.0
2008-03-03 13:30:00,35.55,35.74,35.53,35.63,56400.0,16.8141,16.904,16.8046,16.8519,56400.0
2008-03-03 14:00:00,35.64,35.66,35.52,35.57,69000.0,16.8567,16.8661,16.7999,16.8236,69000.0
2008-03-03 14:30:00,35.58,35.65,35.5,35.54,62300.0,16.8283,16.8614,16.7904,16.8094,62300.0
2008-03-03 15:00:00,35.54,35.72,35.48,35.72,63100.0,16.8094,16.8945,16.781,16.8945,63100.0
2008-03-03 15:30:00,35.71,35.78,35.62,35.76,154800.0,16.8898,16.9229,16.8472,16.9134,154800.0
2008-03-04 09:30:00,35.4,35.96,35.4,35.96,73300.0,16.7431,17.008,16.7431,17.008,73300.0
2008-03-04 10:00:00,35.97,36.12,35.94,35.96,79400.0,17.0127,17.0837,16.9986,17.008,79400.0
2008-03-04 10:30:00,35.95,36.02,35.89,35.94,61700.0,17.0033,17.0364,16.9749,16.9986,61700.0
2008-03-04 11:00:00,35.94,35.96,35.8,35.91,63800.0,16.9986,17.008,16.9323,16.9844,63800.0
2008-03-04 11:30:00,35.9,35.91,35.74,35.74,46300.0,16.9796,16.9844,16.904,16.904,46300.0
2008-03-04 12:00:00,35.74,35.86,35.72,35.76,97700.0,16.904,16.9607,16.8945,16.9134,97700.0
2008-03-04 12:30:00,35.75,35.78,35.55,35.55,41100.0,16.9087,16.9229,16.8141,16.8141,41100.0
2008-03-04 13:00:00,35.58,35.76,35.54,35.75,34800.0,16.8283,16.9134,16.8094,16.9087,34800.0
2008-03-04 13:30:00,35.75,35.76,35.5,35.62,57500.0,16.9087,16.9134,16.7904,16.8472,57500.0
2008-03-04 14:00:00,35.64,35.64,35.5,35.58,57600.0,16.8567,16.8567,16.7904,16.8283,57600.0
2008-03-04 14:30:00,35.59,35.81,35.53,35.79,62100.0,16.833,16.9371,16.8046,16.9276,62100.0
2008-03-04 15:00:00,35.78,35.85,35.67,35.75,91100.0,16.9229,16.956,16.8709,16.9087,91100.0
2008-03-04 15:30:00,35.74,35.96,35.69,35.89,119800.0,16.904,17.008,16.8803,16.9749,119800.0
2008-03-05 09:30:00,35.84,35.85,35.52,35.55,93400.0,16.9513,16.956,16.7999,16.8141,93400.0
2008-03-05 10:00:00,35.56,35.92,35.55,35.63,46700.0,16.8188,16.9891,16.8141,16.8519,46700.0
2008-03-05 10:30:00,35.63,35.66,35.47,35.59,72300.0,16.8519,16.8661,16.7763,16.833,72300.0
2008-03-05 11:00:00,35.59,35.76,35.54,35.75,59400.0,16.833,16.9134,16.8094,16.9087,59400.0
2008-03-05 11:30:00,35.73,35.78,35.57,35.72,27600.0,16.8992,16.9229,16.8236,16.8945,27600.0
2008-03-05 12:00:00,35.73,35.86,35.56,35.67,79200.0,16.8992,16.9607,16.8188,16.8709,79200.0
2008-03-05 12:30:00,35.67,35.74,35.53,35.59,51200.0,16.8709,16.904,16.8046,16.833,51200.0
2008-03-05 13:00:00,35.59,35.69,35.38,35.43,56300.0,16.833,16.8803,16.7337,16.7573,56300.0
2008-03-05 13:30:00,35.43,35.49,35.27,35.32,57600.0,16.7573,16.7857,16.6817,16.7053,57600.0
2008-03-05 14:00:00,35.31,35.42,35.25,35.28,107800.0,16.7006,16.7526,16.6722,16.6864,107800.0
2008-03-05 14:30:00,35.27,35.47,35.24,35.36,76000.0,16.6817,16.7763,16.6675,16.7242,76000.0
2008-03-05 15:00:00,35.35,35.57,35.31,35.54,67800.0,16.7195,16.8236,16.7006,16.8094,67800.0
2008-03-05 15:30:00,35.53,35.66,35.5,35.66,70600.0,16.8046,16.8661,16.7904,16.8661,70600.0
2008-03-06 09:30:00,35.48,35.62,35.21,35.29,56600.0,16.781,16.8472,16.6533,16.6911,56600.0
2008-03-06 10:00:00,35.3,35.36,35.1,35.14,81300.0,16.6959,16.7242,16.6013,16.6202,81300.0
2008-03-06 10:30:00,35.15,35.26,35.01,35.05,36700.0,16.6249,16.6769,16.5587,16.5776,36700.0
2008-03-06 11:00:00,35.07,35.19,35.0,35.08,25500.0,16.5871,16.6438,16.554,16.5918,25500.0
2008-03-06 11:30:00,35.1,35.16,35.01,35.07,17800.0,16.6013,16.6296,16.5587,16.5871,17800.0
2008-03-06 12:00:00,35.07,35.07,34.9,35.0,67600.0,16.5871,16.5871,16.5067,16.554,67600.0
2008-03-06 12:30:00,34.98,35.07,34.9,34.99,61000.0,16.5445,16.5871,16.5067,16.5492,61000.0
2008-03-06 13:00:00,35.0,35.06,34.93,35.0,51900.0,16.554,16.5823,16.5209,16.554,51900.0
2008-03-06 13:30:00,34.97,35.01,34.91,34.96,104100.0,16.5398,16.5587,16.5114,16.535,104100.0
2008-03-06 14:00:00,34.95,35.08,34.83,34.85,52200.0,16.5303,16.5918,16.4736,16.483,52200.0
2008-03-06 14:30:00,34.87,34.93,34.84,34.86,53700.0,16.4925,16.5209,16.4783,16.4877,53700.0
2008-03-06 15:00:00,34.85,34.94,34.72,34.92,70500.0,16.483,16.5256,16.4215,16.5161,70500.0
2008-03-06 15:30:00,34.91,34.92,34.66,34.7,96200.0,16.5114,16.5161,16.3932,16.4121,96200.0
2008-03-07 09:30:00,34.51,34.75,34.22,34.73,129900.0,16.3222,16.4357,16.185,16.4263,129900.0
2008-03-07 10:00:00,34.75,34.83,34.52,34.53,76600.0,16.4357,16.4736,16.3269,16.3317,76600.0
2008-03-07 10:30:00,34.52,34.74,34.51,34.66,71600.0,16.3269,16.431,16.3222,16.3932,71600.0
2008-03-07 11:00:00,34.68,34.79,34.63,34.64,34400.0,16.4026,16.4546,16.379,16.3837,34400.0
2008-03-07 11:30:00,34.64,34.69,34.56,34.64,49300.0,16.3837,16.4073,16.3459,16.3837,49300.0
2008-03-07 12:00:00,34.63,34.66,34.56,34.56,81500.0,16.379,16.3932,16.3459,16.3459,81500.0
2008-03-07 12:30:00,34.58,34.65,34.55,34.65,40600.0,16.3553,16.3884,16.3411,16.3884,40600.0
2008-03-07 13:00:00,34.66,34.73,34.59,34.72,42400.0,16.3932,16.4263,16.36,16.4215,42400.0
2008-03-07 13:30:00,34.71,34.72,34.62,34.67,50600.0,16.4168,16.4215,16.3742,16.3979,50600.0
2008-03-07 14:00:00,34.66,34.7,34.55,34.61,81300.0,16.3932,16.4121,16.3411,16.3695,81300.0
2008-03-07 14:30:00,34.6,34.81,34.56,34.79,72500.0,16.3648,16.4641,16.3459,16.4546,72500.0
2008-03-07 15:00:00,34.79,34.91,34.6,34.84,130900.0,16.4546,16.5114,16.3648,16.4783,130900.0
2008-03-07 15:30:00,34.84,34.92,34.68,34.79,197200.0,16.4783,16.5161,16.4026,16.4546,197200.0
2008-03-10 09:30:00,34.7,34.73,34.55,34.58,74400.0,16.4121,16.4263,16.3411,16.3553,74400.0
2008-03-10 10:00:00,34.59,34.62,34.36,34.38,59200.0,16.36,16.3742,16.2513,16.2607,59200.0
2008-03-10 10:30:00,34.36,34.42,34.26,34.41,125100.0,16.2513,16.2796,16.204,16.2749,125100.0
2008-03-10 11:00:00,34.42,34.51,34.34,34.39,120600.0,16.2796,16.3222,16.2418,16.2654,120600.0
2008-03-10 11:30:00,34.37,34.62,34.27,34.61,88800.0,16.256,16.3742,16.2087,16.3695,88800.0
2008-03-10 12:00:00,34.62,34.83,34.5,34.74,73100.0,16.3742,16.4736,16.3175,16.431,73100.0
2008-03-10 12:30:00,34.73,34.9,34.71,34.83,50700.0,16.4263,16.5067,16.4168,16.4736,50700.0
2008-03-10 13:00:00,34.83,34.85,34.72,34.75,34500.0,16.4736,16.483,16.4215,16.4357,34500.0
2008-03-10 13:30:00,34.75,34.83,34.68,34.69,51200.0,16.4357,16.4736,16.4026,16.4073,51200.0
2008-03-10 14:00:00,34.69,34.77,34.57,34.72,58700.0,16.4073,16.4452,16.3506,16.4215,58700.0
2008-03-10 14:30:00,34.72,34.8,34.68,34.74,81100.0,16.4215,16.4594,16.4026,16.431,81100.0
2008-03-10 15:00:00,34.75,34.86,34.66,34.76,84200.0,16.4357,16.4877,16.3932,16.4404,84200.0
2008-03-10 15:30:00,34.75,34.84,34.58,34.74,87300.0,16.4357,16.4783,16.3553,16.431,87300.0
2008-03-11 09:30:00,35.46,35.48,35.15,35.2,50200.0,16.7715,16.781,16.6249,16.6486,50200.0
2008-03-11 10:00:00,35.19,35.2,34.97,34.97,59900.0,16.6438,16.6486,16.5398,16.5398,59900.0
2008-03-11 10:30:00,34.99,35.04,34.93,35.01,38400.0,16.5492,16.5729,16.5209,16.5587,38400.0
2008-03-11 11:00:00,35.03,35.08,34.89,35.02,44700.0,16.5681,16.5918,16.5019,16.5634,44700.0
2008-03-11 11:30:00,35.02,35.19,34.98,35.15,74000.0,16.5634,16.6438,16.5445,16.6249,74000.0
2008-03-11 12:00:00,35.15,35.24,35.1,35.14,49200.0,16.6249,16.6675,16.6013,16.6202,49200.0
2008-03-11 12:30:00,35.13,35.22,35.04,35.17,50100.0,16.6154,16.658,16.5729,16.6344,50100.0
2008-03-11 13:00:00,35.16,35.32,35.12,35.29,75300.0,16.6296,16.7053,16.6107,16.6911,75300.0
2008-03-11 13:30:00,35.29,35.33,35.19,35.33,23100.0,16.6911,16.71,16.6438,16.71,23100.0
2008-03-11 14:00:00,35.33,35.38,35.24,35.28,61300.0,16.71,16.7337,16.6675,16.6864,61300.0
2008-03-11 14:30:00,35.27,35.54,35.27,35.51,52900.0,16.6817,16.8094,16.6817,16.7952,52900.0
2008-03-11 15:00:00,35.52,35.55,35.41,35.54,61300.0,16.7999,16.8141,16.7479,16.8094,61300.0
2008-03-11 15:30:00,35.54,35.54,35.39,35.54,92400.0,16.8094,16.8094,16.7384,16.8094,92400.0
2008-03-12 09:30:00,35.6,35.84,35.34,35.66,71700.0,16.8377,16.9513,16.7148,16.8661,71700.0
2008-03-12 10:00:00,35.63,35.69,35.44,35.59,42100.0,16.8519,16.8803,16.7621,16.833,42100.0
2008-03-12 10:30:00,35.6,35.81,35.6,35.73,29900.0,16.8377,16.9371,16.8377,16.8992,29900.0
2008-03-12 11:00:00,35.73,35.75,35.5,35.5,38800.0,16.8992,16.9087,16.7904,16.7904,38800.0
2008-03-12 11:30:00,35.5,35.54,35.39,35.4,24800.0,16.7904,16.8094,16.7384,16.7431,24800.0
2008-03-12 12:00:00,35.38,35.39,35.17,35.17,22800.0,16.7337,16.7384,16.6344,16.6344,22800.0
2008-03-12 12:30:00,35.17,35.23,35.06,35.13,40800.0,16.6344,16.6627,16.5823,16.6154,40800.0
2008-03-12 13:00:00,35.15,35.24,35.13,35.23,19400.0,16.6249,16.6675,16.6154,16.6627,19400.0
2008-03-12 13:30:00,35.21,35.23,35.08,35.09,21200.0,16.6533,16.6627,16.5918,16.5965,21200.0
2008-03-12 14:00:00,35.08,35.22,35.02,35.16,32200.0,16.5918,16.658,16.5634,16.6296,32200.0
2008-03-12 14:30:00,35.14,35.28,35.12,35.21,34600.0,16.6202,16.6864,16.6107,16.6533,34600.0
2008-03-12 15:00:00,35.19,35.24,35.02,35.05,46100.0,16.6438,16.6675,16.5634,16.5776,46100.0
2008-03-12 15:30:00,35.07,35.07,34.93,34.98,64600.0,16.5871,16.5871,16.5209,16.5445,64600.0
2008-03-13 09:30:00,34.58,34.63,34.37,34.61,65700.0,16.3553,16.379,16.256,16.3695,65700.0
2008-03-13 10:00:00,34.6,34.73,34.4,34.44,38400.0,16.3648,16.4263,16.2702,16.2891,38400.0
2008-03-13 10:30:00,34.45,34.53,34.36,34.4,56500.0,16.2938,16.3317,16.2513,16.2702,56500.0
2008-03-13 11:00:00,34.4,34.85,34.4,34.73,62900.0,16.2702,16.483,16.2702,16.4263,62900.0
2008-03-13 11:30:00,34.71,34.72,34.46,34.61,40000.0,16.4168,16.4215,16.2986,16.3695,40000.0
2008-03-13 12:00:00,34.61,34.76,34.55,34.7,57500.0,16.3695,16.4404,16.3411,16.4121,57500.0
2008-03-13 12:30:00,34.72,34.82,34.64,34.73,33200.0,16.4215,16.4688,16.3837,16.4263,33200.0
2008-03-13 13:00:00,34.72,34.94,34.72,34.88,45600.0,16.4215,16.5256,16.4215,16.4972,45600.0
2008-03-13 13:30:00,34.9,35.06,34.8,35.05,39600.0,16.5067,16.5823,16.4594,16.5776,39600.0
2008-03-13 14:00:00,35.04,35.06,34.9,35.04,37400.0,16.5729,16.5823,16.5067,16.5729,37400.0
2008-03-13 14:30:00,35.03,35.03,34.8,34.9,41700.0,16.5681,16.5681,16.4594,16.5067,41700.0
2008-03-13 15:00:00,34.93,35.01,34.86,34.92,64400.0,16.5209,16.5587,16.4877,16.5161,64400.0
2008-03-13 15:30:00,34.92,34.99,34.87,34.91,76500.0,16.5161,16.5492,16.4925,16.5114,76500.0
2008-03-14 09:30:00,35.3,35.31,34.52,34.56,62200.0,16.6959,16.7006,16.3269,16.3459,62200.0
2008-03-14 10:00:00,34.52,34.69,34.32,34.52,71800.0,16.3269,16.4073,16.2323,16.3269,71800.0
2008-03-14 10:30:00,34.5,34.67,34.36,34.56,47500.0,16.3175,16.3979,16.2513,16.3459,47500.0
2008-03-14 11:00:00,34.55,34.7,34.47,34.59,29400.0,16.3411,16.4121,16.3033,16.36,29400.0
2008-03-14 11:30:00,34.59,34.9,34.52,34.56,67700.0,16.36,16.5067,16.3269,16.3459,67700.0
2008-03-14 12:00:00,34.58,34.71,34.54,34.65,31800.0,16.3553,16.4168,16.3364,16.3884,31800.0
2008-03-14 12:30:00,34.66,34.77,34.51,34.63,66500.0,16.3932,16.4452,16.3222,16.379,66500.0
2008-03-14 13:00:00,34.66,34.67,34.48,34.55,66300.0,16.3932,16.3979,16.308,16.3411,66300.0
2008-03-14 13:30:00,34.55,34.69,34.44,34.44,62400.0,16.3411,16.4073,16.2891,16.2891,62400.0
2008-03-14 14:00:00,34.45,34.55,34.27,34.31,88100.0,16.2938,16.3411,16.2087,16.2276,88100.0
2008-03-14 14:30:00,34.29,34.55,34.23,34.44,82900.0,16.2182,16.3411,16.1898,16.2891,82900.0
2008-03-14 15:00:00,34.43,34.79,34.32,34.73,84800.0,16.2844,16.4546,16.2323,16.4263,84800.0
2008-03-14 15:30:00,34.74,34.79,34.55,34.63,149900.0,16.431,16.4546,16.3411,16.379,149900.0
2008-03-17 09:30:00,34.52,34.56,34.16,34.25,50400.0,16.3269,16.3459,16.1567,16.1992,50400.0
2008-03-17 10:00:00,34.24,34.37,34.08,34.11,58400.0,16.1945,16.256,16.1188,16.133,58400.0
2008-03-17 10:30:00,34.12,34.44,34.09,34.33,47700.0,16.1377,16.2891,16.1236,16.2371,47700.0
2008-03-17 11:00:00,34.3,34.44,34.2,34.4,41600.0,16.2229,16.2891,16.1756,16.2702,41600.0
2008-03-17 11:30:00,34.42,34.65,34.38,34.5,83100.0,16.2796,16.3884,16.2607,16.3175,83100.0
2008-03-17 12:00:00,34.53,34.64,34.46,34.55,48700.0,16.3317,16.3837,16.2986,16.3411,48700.0
2008-03-17 12:30:00,34.55,34.71,34.52,34.64,49600.0,16.3411,16.4168,16.3269,16.3837,49600.0
2008-03-17 13:00:00,34.63,34.67,34.45,34.54,47500.0,16.379,16.3979,16.2938,16.3364,47500.0
2008-03-17 13:30:00,34.49,34.55,34.38,34.49,67800.0,16.3127,16.3411,16.2607,16.3127,67800.0
2008-03-17 14:00:00,34.5,34.75,34.49,34.69,54000.0,16.3175,16.4357,16.3127,16.4073,54000.0
2008-03-17 14:30:00,34.7,34.95,34.68,34.82,69100.0,16.4121,16.5303,16.4026,16.4688,69100.0
2008-03-17 15:00:00,34.82,35.17,34.76,35.0,75300.0,16.4688,16.6344,16.4404,16.554,75300.0
2008-03-17 15:30:00,35.0,35.24,34.97,35.0,160400.0,16.554,16.6675,16.5398,16.554,160400.0
2008-03-18 09:30:00,35.41,35.43,35.16,35.41,43700.0,16.7479,16.7573,16.6296,16.7479,43700.0
2008-03-18 10:00:00,35.42,35.46,35.32,35.4,36900.0,16.7526,16.7715,16.7053,16.7431,36900.0
2008-03-18 10:30:00,35.4,35.41,35.15,35.26,42800.0,16.7431,16.7479,16.6249,16.6769,42800.0
2008-03-18 11:00:00,35.27,35.33,35.16,35.25,47900.0,16.6817,16.71,16.6296,16.6722,47900.0
2008-03-18 11:30:00,35.26,35.28,35.19,35.27,46600.0,16.6769,16.6864,16.6438,16.6817,46600.0
2008-03-18 12:00:00,35.29,35.38,35.23,35.3,35700.0,16.6911,16.7337,16.6627,16.6959,35700.0
2008-03-18 12:30:00,35.31,35.46,35.3,35.42,26000.0,16.7006,16.7715,16.6959,16.7526,26000.0
2008-03-18 13:00:00,35.42,35.5,35.36,35.49,35400.0,16.7526,16.7904,16.7242,16.7857,35400.0
2008-03-18 13:30:00,35.49,35.56,35.42,35.47,40500.0,16.7857,16.8188,16.7526,16.7763,40500.0
2008-03-18 14:00:00,35.46,35.63,35.09,35.43,104300.0,16.7715,16.8519,16.5965,16.7573,104300.0
2008-03-18 14:30:00,35.41,35.72,35.09,35.7,95800.0,16.7479,16.8945,16.5965,16.885,95800.0
2008-03-18 15:00:00,35.71,35.72,35.5,35.52,76700.0,16.8898,16.8945,16.7904,16.7999,76700.0
2008-03-18 15:30:00,35.54,35.83,35.51,35.73,140200.0,16.8094,16.9465,16.7952,16.8992,140200.0
2008-03-19 09:30:00,36.18,36.44,36.0,36.36,64800.0,17.1121,17.235,17.0269,17.1972,64800.0
2008-03-19 10:00:00,36.39,36.46,36.2,36.22,65200.0,17.2114,17.2445,17.1215,17.131,65200.0
2008-03-19 10:30:00,36.21,36.23,36.04,36.09,56700.0,17.1263,17.1357,17.0458,17.0695,56700.0
2008-03-19 11:00:00,36.07,36.11,36.0,36.07,49900.0,17.06,17.079,17.0269,17.06,49900.0
2008-03-19 11:30:00,36.08,36.12,36.01,36.02,42300.0,17.0648,17.0837,17.0317,17.0364,42300.0
2008-03-19 12:00:00,36.04,36.04,35.85,35.89,60400.0,17.0458,17.0458,16.956,16.9749,60400.0
2008-03-19 12:30:00,35.9,35.92,35.76,35.81,28600.0,16.9796,16.9891,16.9134,16.9371,28600.0
2008-03-19 13:00:00,35.82,35.95,35.75,35.78,34800.0,16.9418,17.0033,16.9087,16.9229,34800.0
2008-03-19 13:30:00,35.8,35.81,35.48,35.6,45700.0,16.9323,16.9371,16.781,16.8377,45700.0
2008-03-19 14:00:00,35.61,35.67,35.47,35.62,49700.0,16.8425,16.8709,16.7763,16.8472,49700.0
2008-03-19 14:30:00,35.63,35.69,35.45,35.68,71300.0,16.8519,16.8803,16.7668,16.8756,71300.0
2008-03-19 15:00:00,35.68,35.75,35.48,35.52,91700.0,16.8756,16.9087,16.781,16.7999,91700.0
2008-03-19 15:30:00,35.53,35.53,35.33,35.35,161700.0,16.8046,16.8046,16.71,16.7195,161700.0
2008-03-20 09:30:00,35.16,35.6,35.13,35.26,153100.0,16.6296,16.8377,16.6154,16.6769,153100.0
2008-03-20 10:00:00,35.28,35.8,35.25,35.8,66200.0,16.6864,16.9323,16.6722,16.9323,66200.0
2008-03-20 10:30:00,35.82,35.92,35.63,35.73,58100.0,16.9418,16.9891,16.8519,16.8992,58100.0
2008-03-20 11:00:00,35.73,35.95,35.73,35.92,36700.0,16.8992,17.0033,16.8992,16.9891,36700.0
2008-03-20 11:30:00,35.92,35.92,35.66,35.74,29200.0,16.9891,16.9891,16.8661,16.904,29200.0
2008-03-20 12:00:00,35.75,35.82,35.51,35.52,34800.0,16.9087,16.9418,16.7952,16.7999,34800.0
2008-03-20 12:30:00,35.54,35.58,35.47,35.57,21600.0,16.8094,16.8283,16.7763,16.8236,21600.0
2008-03-20 13:00:00,35.56,35.62,35.5,35.6,22500.0,16.8188,16.8472,16.7904,16.8377,22500.0
2008-03-20 13:30:00,35.6,35.7,35.58,35.68,26400.0,16.8377,16.885,16.8283,16.8756,26400.0
2008-03-20 14:00:00,35.69,35.74,35.61,35.64,32800.0,16.8803,16.904,16.8425,16.8567,32800.0
2008-03-20 14:30:00,35.64,35.83,35.64,35.81,30200.0,16.8567,16.9465,16.8567,16.9371,30200.0
2008-03-20 15:00:00,35.81,35.96,35.8,35.84,39100.0,16.9371,17.008,16.9323,16.9513,39100.0
2008-03-20 15:30:00,35.86,35.96,35.37,35.82,64300.0,16.9607,17.008,16.729,16.9418,64300.0
2008-03-24 09:30:00,35.77,36.08,35.72,35.75,49000.0,16.9181,17.0648,16.8945,16.9087,49000.0
2008-03-24 10:00:00,35.78,35.82,35.52,35.56,32800.0,16.9229,16.9418,16.7999,16.8188,32800.0
2008-03-24 10:30:00,35.54,35.59,35.5,35.5,35600.0,16.8094,16.833,16.7904,16.7904,35600.0
2008-03-24 11:00:00,35.52,35.54,35.42,35.49,23400.0,16.7999,16.8094,16.7526,16.7857,23400.0
2008-03-24 11:30:00,35.46,35.48,35.37,35.38,21900.0,16.7715,16.781,16.729,16.7337,21900.0
2008-03-24 12:00:00,35.39,35.59,35.36,35.57,27100.0,16.7384,16.833,16.7242,16.8236,27100.0
2008-03-24 12:30:00,35.57,35.71,35.55,35.66,28300.0,16.8236,16.8898,16.8141,16.8661,28300.0
2008-03-24 13:00:00,35.68,35.69,35.62,35.67,17900.0,16.8756,16.8803,16.8472,16.8709,17900.0
2008-03-24 13:30:00,35.66,35.78,35.66,35.78,20300.0,16.8661,16.9229,16.8661,16.9229,20300.0
2008-03-24 14:00:00,35.78,35.85,35.72,35.83,31100.0,16.9229,16.956,16.8945,16.9465,31100.0
2008-03-24 14:30:00,35.84,35.89,35.82,35.87,46000.0,16.9513,16.9749,16.9418,16.9654,46000.0
2008-03-24 15:00:00,35.85,35.88,35.72,35.73,58000.0,16.956,16.9702,16.8945,16.8992,58000.0
2008-03-24 15:30:00,35.73,35.85,35.72,35.77,118300.0,16.8992,16.956,16.8945,16.9181,118300.0
2008-03-25 09:30:00,35.72,35.78,35.53,35.58,116300.0,16.8945,16.9229,16.8046,16.8283,116300.0
2008-03-25 10:00:00,35.58,35.66,35.45,35.57,44600.0,16.8283,16.8661,16.7668,16.8236,44600.0
2008-03-25 10:30:00,35.57,35.65,35.53,35.59,35500.0,16.8236,16.8614,16.8046,16.833,35500.0
2008-03-25 11:00:00,35.62,35.63,35.53,35.6,22300.0,16.8472,16.8519,16.8046,16.8377,22300.0
2008-03-25 11:30:00,35.61,35.66,35.56,35.6,32600.0,16.8425,16.8661,16.8188,16.8377,32600.0
2008-03-25 12:00:00,35.58,35.68,35.57,35.68,26400.0,16.8283,16.8756,16.8236,16.8756,26400.0
2008-03-25 12:30:00,35.67,35.71,35.63,35.66,66400.0,16.8709,16.8898,16.8519,16.8661,66400.0
2008-03-25 13:00:00,35.64,35.64,35.52,35.61,19700.0,16.8567,16.8567,16.7999,16.8425,19700.0
2008-03-25 13:30:00,35.61,35.63,35.54,35.61,29900.0,16.8425,16.8519,16.8094,16.8425,29900.0
2008-03-25 14:00:00,35.62,35.66,35.6,35.63,32200.0,16.8472,16.8661,16.8377,16.8519,32200.0
2008-03-25 14:30:00,35.63,35.67,35.6,35.66,44200.0,16.8519,16.8709,16.8377,16.8661,44200.0
2008-03-25 15:00:00,35.65,35.7,35.59,35.63,42800.0,16.8614,16.885,16.833,16.8519,42800.0
2008-03-25 15:30:00,35.65,35.66,35.46,35.52,112100.0,16.8614,16.8661,16.7715,16.7999,112100.0
2008-03-26 09:30:00,35.5,35.65,35.44,35.49,64000.0,16.7904,16.8614,16.7621,16.7857,64000.0
2008-03-26 10:00:00,35.48,35.51,35.3,35.39,91300.0,16.781,16.7952,16.6959,16.7384,91300.0
2008-03-26 10:30:00,35.39,35.5,35.33,35.49,64200.0,16.7384,16.7904,16.71,16.7857,64200.0
2008-03-26 11:00:00,35.49,35.51,35.45,35.5,106700.0,16.7857,16.7952,16.7668,16.7904,106700.0
2008-03-26 11:30:00,35.5,35.56,35.44,35.52,89600.0,16.7904,16.8188,16.7621,16.7999,89600.0
2008-03-26 12:00:00,35.53,35.57,35.48,35.52,70700.0,16.8046,16.8236,16.781,16.7999,70700.0
2008-03-26 12:30:00,35.53,35.55,35.48,35.53,38200.0,16.8046,16.8141,16.781,16.8046,38200.0
2008-03-26 13:00:00,35.54,35.56,35.5,35.5,33300.0,16.8094,16.8188,16.7904,16.7904,33300.0
2008-03-26 13:30:00,35.51,35.51,35.4,35.42,31800.0,16.7952,16.7952,16.7431,16.7526,31800.0
2008-03-26 14:00:00,35.42,35.5,35.41,35.49,24100.0,16.7526,16.7904,16.7479,16.7857,24100.0
2008-03-26 14:30:00,35.49,35.53,35.46,35.5,45200.0,16.7857,16.8046,16.7715,16.7904,45200.0
2008-03-26 15:00:00,35.51,35.54,35.45,35.45,58400.0,16.7952,16.8094,16.7668,16.7668,58400.0
2008-03-26 15:30:00,35.46,35.5,35.42,35.42,88400.0,16.7715,16.7904,16.7526,16.7526,88400.0
2008-03-27 09:30:00,35.6,35.74,35.58,35.62,42300.0,16.8377,16.904,16.8283,16.8472,42300.0
2008-03-27 10:00:00,35.61,35.71,35.55,35.55,50900.0,16.8425,16.8898,16.8141,16.8141,50900.0
2008-03-27 10:30:00,35.57,35.58,35.47,35.56,50300.0,16.8236,16.8283,16.7763,16.8188,50300.0
2008-03-27 11:00:00,35.55,35.6,35.5,35.56,66800.0,16.8141,16.8377,16.7904,16.8188,66800.0
2008-03-27 11:30:00,35.55,35.67,35.51,35.64,45300.0,16.8141,16.8709,16.7952,16.8567,45300.0
2008-03-27 12:00:00,35.64,35.68,35.57,35.66,45600.0,16.8567,16.8756,16.8236,16.8661,45600.0
2008-03-27 12:30:00,35.65,35.7,35.56,35.61,39200.0,16.8614,16.885,16.8188,16.8425,39200.0
2008-03-27 13:00:00,35.6,35.65,35.56,35.59,49900.0,16.8377,16.8614,16.8188,16.833,49900.0
2008-03-27 13:30:00,35.61,35.64,35.49,35.53,43400.0,16.8425,16.8567,16.7857,16.8046,43400.0
2008-03-27 14:00:00,35.52,35.56,35.45,35.5,39500.0,16.7999,16.8188,16.7668,16.7904,39500.0
2008-03-27 14:30:00,35.51,35.64,35.51,35.54,39600.0,16.7952,16.8567,16.7952,16.8094,39600.0
2008-03-27 15:00:00,35.55,35.57,35.42,35.47,44400.0,16.8141,16.8236,16.7526,16.7763,44400.0
2008-03-27 15:30:00,35.46,35.5,35.28,35.31,98300.0,16.7715,16.7904,16.6864,16.7006,98300.0
2008-03-28 09:30:00,35.53,35.68,35.36,35.52,50400.0,16.8046,16.8756,16.7242,16.7999,50400.0
2008-03-28 10:00:00,35.51,35.55,35.38,35.45,36500.0,16.7952,16.8141,16.7337,16.7668,36500.0
2008-03-28 10:30:00,35.45,35.46,35.29,35.34,35300.0,16.7668,16.7715,16.6911,16.7148,35300.0
2008-03-28 11:00:00,35.33,35.37,35.25,35.27,25800.0,16.71,16.729,16.6722,16.6817,25800.0
2008-03-28 11:30:00,35.26,35.4,35.26,35.39,22800.0,16.6769,16.7431,16.6769,16.7384,22800.0
2008-03-28 12:00:00,35.4,35.4,35.16,35.25,32900.0,16.7431,16.7431,16.6296,16.6722,32900.0
2008-03-28 12:30:00,35.26,35.26,35.13,35.15,25200.0,16.6769,16.6769,16.6154,16.6249,25200.0
2008-03-28 13:00:00,35.14,35.17,35.07,35.09,35600.0,16.6202,16.6344,16.5871,16.5965,35600.0
2008-03-28 13:30:00,35.11,35.12,34.89,34.9,61400.0,16.606,16.6107,16.5019,16.5067,61400.0
2008-03-28 14:00:00,34.91,35.0,34.89,34.93,62400.0,16.5114,16.554,16.5019,16.5209,62400.0
2008-03-28 14:30:00,34.94,34.97,34.83,34.92,48100.0,16.5256,16.5398,16.4736,16.5161,48100.0
2008-03-28 15:00:00,34.91,34.93,34.74,34.78,53400.0,16.5114,16.5209,16.431,16.4499,53400.0
2008-03-28 15:30:00,34.8,34.83,34.7,34.76,113200.0,16.4594,16.4736,16.4121,16.4404,113200.0
2008-03-31 09:30:00,34.95,34.95,34.47,34.53,70600.0,16.5303,16.5303,16.3033,16.3317,70600.0
2008-03-31 10:00:00,34.53,34.53,34.43,34.44,78000.0,16.3317,16.3317,16.2844,16.2891,78000.0
2008-03-31 10:30:00,34.45,34.67,34.44,34.58,57900.0,16.2938,16.3979,16.2891,16.3553,57900.0
2008-03-31 11:00:00,34.55,34.59,34.52,34.56,54200.0,16.3411,16.36,16.3269,16.3459,54200.0
2008-03-31 11:30:00,34.56,34.61,34.56,34.6,27500.0,16.3459,16.3695,16.3459,16.3648,27500.0
2008-03-31 12:00:00,34.59,34.67,34.59,34.67,33000.0,16.36,16.3979,16.36,16.3979,33000.0
2008-03-31 12:30:00,34.67,34.79,34.66,34.76,44800.0,16.3979,16.4546,16.3932,16.4404,44800.0
2008-03-31 13:00:00,34.75,34.86,34.75,34.86,36200.0,16.4357,16.4877,16.4357,16.4877,36200.0
2008-03-31 13:30:00,34.86,34.92,34.84,34.91,31500.0,16.4877,16.5161,16.4783,16.5114,31500.0
2008-03-31 14:00:00,34.9,34.93,34.83,34.88,59000.0,16.5067,16.5209,16.4736,16.4972,59000.0
2008-03-31 14:30:00,34.87,34.89,34.8,34.83,62200.0,16.4925,16.5019,16.4594,16.4736,62200.0
2008-03-31 15:00:00,34.83,35.02,34.81,34.95,79500.0,16.4736,16.5634,16.4641,16.5303,79500.0
2008-03-31 15:30:00,34.96,35.13,34.89,35.07,225100.0,16.535,16.6154,16.5019,16.5871,225100.0
2008-04-01 09:30:00,35.08,35.75,35.08,35.68,53100.0,16.5918,16.9087,16.5918,16.8756,53100.0
2008-04-01 10:00:00,35.7,35.87,35.58,35.6,61300.0,16.885,16.9654,16.8283,16.8377,61300.0
2008-04-01 10:30:00,35.59,35.69,35.54,35.63,59800.0,16.833,16.8803,16.8094,16.8519,59800.0
2008-04-01 11:00:00,35.64,35.69,35.59,35.67,67000.0,16.8567,16.8803,16.833,16.8709,67000.0
2008-04-01 11:30:00,35.67,35.74,35.67,35.67,34900.0,16.8709,16.904,16.8709,16.8709,34900.0
2008-04-01 12:00:00,35.68,35.77,35.66,35.76,53600.0,16.8756,16.9181,16.8661,16.9134,53600.0
2008-04-01 12:30:00,35.76,35.76,35.68,35.72,18000.0,16.9134,16.9134,16.8756,16.8945,18000.0
2008-04-01 13:00:00,35.73,35.83,35.71,35.8,29500.0,16.8992,16.9465,16.8898,16.9323,29500.0
2008-04-01 13:30:00,35.8,35.87,35.76,35.87,63400.0,16.9323,16.9654,16.9134,16.9654,63400.0
2008-04-01 14:00:00,35.88,35.95,35.84,35.91,46900.0,16.9702,17.0033,16.9513,16.9844,46900.0
2008-04-01 14:30:00,35.89,36.05,35.88,35.93,60500.0,16.9749,17.0506,16.9702,16.9938,60500.0
2008-04-01 15:00:00,35.94,36.03,35.93,35.96,52100.0,16.9986,17.0411,16.9938,17.008,52100.0
2008-04-01 15:30:00,35.95,36.01,35.85,35.99,103100.0,17.0033,17.0317,16.956,17.0222,103100.0
2008-04-02 09:30:00,35.98,36.39,35.98,36.34,70900.0,17.0175,17.2114,17.0175,17.1877,70900.0
2008-04-02 10:00:00,36.34,36.61,36.34,36.57,70700.0,17.1877,17.3154,17.1877,17.2965,70700.0
2008-04-02 10:30:00,36.58,36.58,36.43,36.45,58300.0,17.3013,17.3013,17.2303,17.2398,58300.0
2008-04-02 11:00:00,36.46,36.62,36.41,36.62,37400.0,17.2445,17.3202,17.2208,17.3202,37400.0
2008-04-02 11:30:00,36.61,36.69,36.56,36.68,35300.0,17.3154,17.3533,17.2918,17.3486,35300.0
2008-04-02 12:00:00,36.69,36.72,36.55,36.61,50700.0,17.3533,17.3675,17.2871,17.3154,50700.0
2008-04-02 12:30:00,36.61,36.64,36.56,36.61,59200.0,17.3154,17.3296,17.2918,17.3154,59200.0
2008-04-02 13:00:00,36.61,36.75,36.59,36.71,82700.0,17.3154,17.3817,17.306,17.3627,82700.0
2008-04-02 13:30:00,36.72,36.72,36.65,36.72,41600.0,17.3675,17.3675,17.3344,17.3675,41600.0
2008-04-02 14:00:00,36.72,36.82,36.69,36.79,54600.0,17.3675,17.4148,17.3533,17.4006,54600.0
2008-04-02 14:30:00,36.79,36.79,36.56,36.57,64100.0,17.4006,17.4006,17.2918,17.2965,64100.0
2008-04-02 15:00:00,36.58,36.59,36.43,36.47,72000.0,17.3013,17.306,17.2303,17.2492,72000.0
2008-04-02 15:30:00,36.46,36.52,36.37,36.45,123100.0,17.2445,17.2729,17.2019,17.2398,123100.0
2008-04-03 09:30:00,36.46,36.64,36.43,36.54,72500.0,17.2445,17.3296,17.2303,17.2823,72500.0
2008-04-03 10:00:00,36.53,36.66,36.38,36.4,49900.0,17.2776,17.3391,17.2067,17.2161,49900.0
2008-04-03 10:30:00,36.4,36.4,36.26,36.27,32100.0,17.2161,17.2161,17.1499,17.1546,32100.0
2008-04-03 11:00:00,36.26,36.44,36.26,36.42,37900.0,17.1499,17.235,17.1499,17.2256,37900.0
2008-04-03 11:30:00,36.44,36.57,36.43,36.56,29400.0,17.235,17.2965,17.2303,17.2918,29400.0
2008-04-03 12:00:00,36.55,36.58,36.43,36.46,21700.0,17.2871,17.3013,17.2303,17.2445,21700.0
2008-04-03 12:30:00,36.44,36.48,36.4,36.42,38800.0,17.235,17.254,17.2161,17.2256,38800.0
2008-04-03 13:00:00,36.42,36.62,36.37,36.6,76400.0,17.2256,17.3202,17.2019,17.3107,76400.0
2008-04-03 13:30:00,36.59,36.59,36.49,36.54,31100.0,17.306,17.306,17.2587,17.2823,31100.0
2008-04-03 14:00:00,36.55,36.57,36.42,36.43,64300.0,17.2871,17.2965,17.2256,17.2303,64300.0
2008-04-03 14:30:00,36.43,36.45,36.4,36.45,32900.0,17.2303,17.2398,17.2161,17.2398,32900.0
2008-04-03 15:00:00,36.44,36.45,36.38,36.41,41600.0,17.235,17.2398,17.2067,17.2208,41600.0
2008-04-03 15:30:00,36.41,36.48,36.35,36.45,130300.0,17.2208,17.254,17.1925,17.2398,130300.0
2008-04-04 09:30:00,36.45,36.86,36.41,36.82,68900.0,17.2398,17.4337,17.2208,17.4148,68900.0
2008-04-04 10:00:00,36.82,36.9,36.75,36.88,47500.0,17.4148,17.4526,17.3817,17.4431,47500.0
2008-04-04 10:30:00,36.88,36.99,36.8,36.99,52700.0,17.4431,17.4952,17.4053,17.4952,52700.0
2008-04-04 11:00:00,36.98,37.07,36.96,37.07,56600.0,17.4904,17.533,17.481,17.533,56600.0
2008-04-04 11:30:00,37.08,37.08,36.96,36.96,42300.0,17.5377,17.5377,17.481,17.481,42300.0
2008-04-04 12:00:00,36.96,37.05,36.95,36.99,50600.0,17.481,17.5235,17.4763,17.4952,50600.0
2008-04-04 12:30:00,36.99,36.99,36.91,36.92,22600.0,17.4952,17.4952,17.4573,17.4621,22600.0
2008-04-04 13:00:00,36.93,36.93,36.8,36.85,35200.0,17.4668,17.4668,17.4053,17.429,35200.0
2008-04-04 13:30:00,36.85,36.85,36.68,36.71,41100.0,17.429,17.429,17.3486,17.3627,41100.0
2008-04-04 14:00:00,36.71,36.74,36.64,36.68,42100.0,17.3627,17.3769,17.3296,17.3486,42100.0
2008-04-04 14:30:00,36.68,36.78,36.65,36.71,39100.0,17.3486,17.3958,17.3344,17.3627,39100.0
2008-04-04 15:00:00,36.7,36.71,36.57,36.58,35800.0,17.358,17.3627,17.2965,17.3013,35800.0
2008-04-04 15:30:00,36.58,36.59,36.41,36.42,102300.0,17.3013,17.306,17.2208,17.2256,102300.0
2008-04-07 09:30:00,36.59,36.68,36.22,36.38,38900.0,17.306,17.3486,17.131,17.2067,38900.0
2008-04-07 10:00:00,36.39,36.4,36.29,36.34,20400.0,17.2114,17.2161,17.1641,17.1877,20400.0
2008-04-07 10:30:00,36.33,36.45,36.31,36.43,22000.0,17.183,17.2398,17.1736,17.2303,22000.0
2008-04-07 11:00:00,36.44,36.52,36.42,36.51,19900.0,17.235,17.2729,17.2256,17.2681,19900.0
2008-04-07 11:30:00,36.52,36.6,36.51,36.58,19600.0,17.2729,17.3107,17.2681,17.3013,19600.0
2008-04-07 12:00:00,36.57,36.6,36.56,36.58,17100.0,17.2965,17.3107,17.2918,17.3013,17100.0
2008-04-07 12:30:00,36.59,36.66,36.57,36.66,16300.0,17.306,17.3391,17.2965,17.3391,16300.0
2008-04-07 13:00:00,36.66,36.69,36.65,36.68,14500.0,17.3391,17.3533,17.3344,17.3486,14500.0
2008-04-07 13:30:00,36.68,36.75,36.68,36.73,20700.0,17.3486,17.3817,17.3486,17.3722,20700.0
2008-04-07 14:00:00,36.75,36.77,36.69,36.7,27500.0,17.3817,17.3911,17.3533,17.358,27500.0
2008-04-07 14:30:00,36.69,36.71,36.65,36.69,26400.0,17.3533,17.3627,17.3344,17.3533,26400.0
2008-04-07 15:00:00,36.68,36.71,36.62,36.66,29900.0,17.3486,17.3627,17.3202,17.3391,29900.0
2008-04-07 15:30:00,36.66,36.66,36.5,36.55,51500.0,17.3391,17.3391,17.2634,17.2871,51500.0
2008-04-08 09:30:00,36.5,36.8,36.5,36.76,75800.0,17.2634,17.4053,17.2634,17.3864,75800.0
2008-04-08 10:00:00,36.77,36.87,36.65,36.85,64900.0,17.3911,17.4384,17.3344,17.429,64900.0
2008-04-08 10:30:00,36.85,36.85,36.76,36.79,43300.0,17.429,17.429,17.3864,17.4006,43300.0
2008-04-08 11:00:00,36.81,36.89,36.79,36.89,20800.0,17.41,17.4479,17.4006,17.4479,20800.0
2008-04-08 11:30:00,36.89,36.9,36.79,36.88,35500.0,17.4479,17.4526,17.4006,17.4431,35500.0
2008-04-08 12:00:00,36.89,36.89,36.79,36.82,16900.0,17.4479,17.4479,17.4006,17.4148,16900.0
2008-04-08 12:30:00,36.81,36.86,36.79,36.85,17700.0,17.41,17.4337,17.4006,17.429,17700.0
2008-04-08 13:00:00,36.84,36.9,36.81,36.83,27500.0,17.4242,17.4526,17.41,17.4195,27500.0
2008-04-08 13:30:00,36.82,36.94,36.82,36.92,34000.0,17.4148,17.4715,17.4148,17.4621,34000.0
2008-04-08 14:00:00,36.93,36.93,36.85,36.92,39500.0,17.4668,17.4668,17.429,17.4621,39500.0
2008-04-08 14:30:00,36.91,37.08,36.9,37.08,34900.0,17.4573,17.5377,17.4526,17.5377,34900.0
2008-04-08 15:00:00,37.09,37.1,36.96,37.0,38600.0,17.5425,17.5472,17.481,17.4999,38600.0
2008-04-08 15:30:00,37.01,37.07,36.85,36.88,97200.0,17.5046,17.533,17.429,17.4431,97200.0
2008-04-09 09:30:00,37.12,37.12,36.83,37.0,40000.0,17.5567,17.5567,17.4195,17.4999,40000.0
2008-04-09 10:00:00,37.05,37.07,36.95,37.0,37800.0,17.5235,17.533,17.4763,17.4999,37800.0
2008-04-09 10:30:00,37.0,37.08,36.95,37.03,52600.0,17.4999,17.5377,17.4763,17.5141,52600.0
2008-04-09 11:00:00,37.0,37.03,36.89,36.9,23700.0,17.4999,17.5141,17.4479,17.4526,23700.0
2008-04-09 11:30:00,36.91,36.92,36.76,36.77,33800.0,17.4573,17.4621,17.3864,17.3911,33800.0
2008-04-09 12:00:00,36.77,36.79,36.71,36.75,26200.0,17.3911,17.4006,17.3627,17.3817,26200.0
2008-04-09 12:30:00,36.75,36.8,36.74,36.77,25400.0,17.3817,17.4053,17.3769,17.3911,25400.0
2008-04-09 13:00:00,36.78,36.81,36.72,36.8,16200.0,17.3958,17.41,17.3675,17.4053,16200.0
2008-04-09 13:30:00,36.81,36.83,36.78,36.83,11700.0,17.41,17.4195,17.3958,17.4195,11700.0
2008-04-09 14:00:00,36.83,36.86,36.74,36.74,18200.0,17.4195,17.4337,17.3769,17.3769,18200.0
2008-04-09 14:30:00,36.75,36.75,36.64,36.67,26400.0,17.3817,17.3817,17.3296,17.3438,26400.0
2008-04-09 15:00:00,36.67,36.76,36.6,36.66,30200.0,17.3438,17.3864,17.3107,17.3391,30200.0
2008-04-09 15:30:00,36.67,36.81,36.65,36.79,47500.0,17.3438,17.41,17.3344,17.4006,47500.0
2008-04-10 09:30:00,36.88,36.96,36.51,36.54,43600.0,17.4431,17.481,17.2681,17.2823,43600.0
2008-04-10 10:00:00,36.53,36.57,36.44,36.46,36800.0,17.2776,17.2965,17.235,17.2445,36800.0
2008-04-10 10:30:00,36.44,36.61,36.41,36.61,29000.0,17.235,17.3154,17.2208,17.3154,29000.0
2008-04-10 11:00:00,36.61,36.63,36.52,36.6,19800.0,17.3154,17.3249,17.2729,17.3107,19800.0
2008-04-10 11:30:00,36.6,36.63,36.54,36.58,29600.0,17.3107,17.3249,17.2823,17.3013,29600.0
2008-04-10 12:00:00,36.6,36.62,36.49,36.49,40400.0,17.3107,17.3202,17.2587,17.2587,40400.0
2008-04-10 12:30:00,36.5,36.57,36.47,36.47,33000.0,17.2634,17.2965,17.2492,17.2492,33000.0
2008-04-10 13:00:00,36.47,36.61,36.47,36.59,26300.0,17.2492,17.3154,17.2492,17.306,26300.0
2008-04-10 13:30:00,36.59,36.67,36.57,36.57,31600.0,17.306,17.3438,17.2965,17.2965,31600.0
2008-04-10 14:00:00,36.6,36.61,36.54,36.59,40800.0,17.3107,17.3154,17.2823,17.306,40800.0
2008-04-10 14:30:00,36.59,36.65,36.5,36.63,195500.0,17.306,17.3344,17.2634,17.3249,195500.0
2008-04-10 15:00:00,36.63,36.65,36.46,36.47,63400.0,17.3249,17.3344,17.2445,17.2492,63400.0
2008-04-10 15:30:00,36.47,36.47,36.29,36.42,158500.0,17.2492,17.2492,17.1641,17.2256,158500.0
2008-04-11 09:30:00,36.19,36.34,36.07,36.12,63200.0,17.1168,17.1877,17.06,17.0837,63200.0
2008-04-11 10:00:00,36.15,36.36,36.1,36.27,96800.0,17.0979,17.1972,17.0742,17.1546,96800.0
2008-04-11 10:30:00,36.27,36.36,36.21,36.27,75100.0,17.1546,17.1972,17.1263,17.1546,75100.0
2008-04-11 11:00:00,36.27,36.33,36.14,36.14,78600.0,17.1546,17.183,17.0931,17.0931,78600.0
2008-04-11 11:30:00,36.14,36.16,36.0,36.0,51100.0,17.0931,17.1026,17.0269,17.0269,51100.0
2008-04-11 12:00:00,35.99,36.07,35.93,35.93,47500.0,17.0222,17.06,16.9938,16.9938,47500.0
2008-04-11 12:30:00,35.94,36.06,35.92,36.04,38500.0,16.9986,17.0553,16.9891,17.0458,38500.0
2008-04-11 13:00:00,36.04,36.09,36.0,36.05,48900.0,17.0458,17.0695,17.0269,17.0506,48900.0
2008-04-11 13:30:00,36.04,36.15,36.01,36.15,26500.0,17.0458,17.0979,17.0317,17.0979,26500.0
2008-04-11 14:00:00,36.14,36.17,36.09,36.15,44300.0,17.0931,17.1073,17.0695,17.0979,44300.0
2008-04-11 14:30:00,36.14,36.24,36.11,36.16,54300.0,17.0931,17.1404,17.079,17.1026,54300.0
2008-04-11 15:00:00,36.16,36.28,36.11,36.27,46100.0,17.1026,17.1594,17.079,17.1546,46100.0
2008-04-11 15:30:00,36.26,36.26,36.06,36.1,72700.0,17.1499,17.1499,17.0553,17.0742,72700.0
2008-04-14 09:30:00,35.96,36.31,35.96,36.29,45900.0,17.008,17.1736,17.008,17.1641,45900.0
2008-04-14 10:00:00,36.26,36.29,36.09,36.16,27500.0,17.1499,17.1641,17.0695,17.1026,27500.0
2008-04-14 10:30:00,36.17,36.18,36.0,36.04,26100.0,17.1073,17.1121,17.0269,17.0458,26100.0
2008-04-14 11:00:00,36.05,36.07,35.94,35.94,14600.0,17.0506,17.06,16.9986,16.9986,14600.0
2008-04-14 11:30:00,35.96,36.01,35.94,35.98,10200.0,17.008,17.0317,16.9986,17.0175,10200.0
2008-04-14 12:00:00,36.0,36.05,35.95,36.05,15200.0,17.0269,17.0506,17.0033,17.0506,15200.0
2008-04-14 12:30:00,36.06,36.17,36.04,36.13,12800.0,17.0553,17.1073,17.0458,17.0884,12800.0
2008-04-14 13:00:00,36.13,36.17,36.08,36.14,16800.0,17.0884,17.1073,17.0648,17.0931,16800.0
2008-04-14 13:30:00,36.13,36.18,36.13,36.18,16500.0,17.0884,17.1121,17.0884,17.1121,16500.0
2008-04-14 14:00:00,36.18,36.21,36.12,36.15,22400.0,17.1121,17.1263,17.0837,17.0979,22400.0
2008-04-14 14:30:00,36.15,36.25,36.09,36.09,26900.0,17.0979,17.1452,17.0695,17.0695,26900.0
2008-04-14 15:00:00,36.1,36.13,36.05,36.06,52900.0,17.0742,17.0884,17.0506,17.0553,52900.0
2008-04-14 15:30:00,36.06,36.19,36.03,36.12,61800.0,17.0553,17.1168,17.0411,17.0837,61800.0
2008-04-15 09:30:00,36.17,36.35,36.11,36.28,41200.0,17.1073,17.1925,17.079,17.1594,41200.0
2008-04-15 10:00:00,36.29,36.41,36.24,36.25,20200.0,17.1641,17.2208,17.1404,17.1452,20200.0
2008-04-15 10:30:00,36.23,36.37,36.23,36.3,16400.0,17.1357,17.2019,17.1357,17.1688,16400.0
2008-04-15 11:00:00,36.3,36.3,36.15,36.17,15700.0,17.1688,17.1688,17.0979,17.1073,15700.0
2008-04-15 11:30:00,36.14,36.26,36.14,36.21,14700.0,17.0931,17.1499,17.0931,17.1263,14700.0
2008-04-15 12:00:00,36.22,36.27,36.21,36.25,8800.0,17.131,17.1546,17.1263,17.1452,8800.0
2008-04-15 12:30:00,36.25,36.28,36.23,36.26,9000.0,17.1452,17.1594,17.1357,17.1499,9000.0
2008-04-15 13:00:00,36.27,36.32,36.26,36.29,21000.0,17.1546,17.1783,17.1499,17.1641,21000.0
2008-04-15 13:30:00,36.3,36.42,36.28,36.4,20900.0,17.1688,17.2256,17.1594,17.2161,20900.0
2008-04-15 14:00:00,36.41,36.42,36.34,36.35,17000.0,17.2208,17.2256,17.1877,17.1925,17000.0
2008-04-15 14:30:00,36.36,36.44,36.34,36.37,22600.0,17.1972,17.235,17.1877,17.2019,22600.0
2008-04-15 15:00:00,36.37,36.39,36.27,36.32,33200.0,17.2019,17.2114,17.1546,17.1783,33200.0
2008-04-15 15:30:00,36.33,36.43,36.31,36.43,43300.0,17.183,17.2303,17.1736,17.2303,43300.0
2008-04-16 09:30:00,36.68,36.72,36.43,36.47,37200.0,17.3486,17.3675,17.2303,17.2492,37200.0
2008-04-16 10:00:00,36.46,36.49,36.39,36.44,26200.0,17.2445,17.2587,17.2114,17.235,26200.0
2008-04-16 10:30:00,36.45,36.54,36.42,36.44,42600.0,17.2398,17.2823,17.2256,17.235,42600.0
2008-04-16 11:00:00,36.45,36.46,36.29,36.31,31200.0,17.2398,17.2445,17.1641,17.1736,31200.0
2008-04-16 11:30:00,36.31,36.35,36.25,36.3,44000.0,17.1736,17.1925,17.1452,17.1688,44000.0
2008-04-16 12:00:00,36.3,36.34,36.26,36.33,30800.0,17.1688,17.1877,17.1499,17.183,30800.0
2008-04-16 12:30:00,36.34,36.39,36.3,36.38,46700.0,17.1877,17.2114,17.1688,17.2067,46700.0
2008-04-16 13:00:00,36.36,36.42,36.33,36.41,32400.0,17.1972,17.2256,17.183,17.2208,32400.0
2008-04-16 13:30:00,36.4,36.42,36.36,36.38,39300.0,17.2161,17.2256,17.1972,17.2067,39300.0
2008-04-16 14:00:00,36.38,36.41,36.28,36.37,70800.0,17.2067,17.2208,17.1594,17.2019,70800.0
2008-04-16 14:30:00,36.36,36.49,36.34,36.45,55700.0,17.1972,17.2587,17.1877,17.2398,55700.0
2008-04-16 15:00:00,36.46,36.57,36.43,36.5,111100.0,17.2445,17.2965,17.2303,17.2634,111100.0
2008-04-16 15:30:00,36.5,36.74,36.49,36.66,186300.0,17.2634,17.3769,17.2587,17.3391,186300.0
2008-04-17 09:30:00,36.73,36.86,36.63,36.79,118300.0,17.3722,17.4337,17.3249,17.4006,118300.0
2008-04-17 10:00:00,36.8,36.8,36.61,36.74,49900.0,17.4053,17.4053,17.3154,17.3769,49900.0
2008-04-17 10:30:00,36.74,36.82,36.71,36.73,36500.0,17.3769,17.4148,17.3627,17.3722,36500.0
2008-04-17 11:00:00,36.71,36.72,36.62,36.65,34200.0,17.3627,17.3675,17.3202,17.3344,34200.0
2008-04-17 11:30:00,36.65,36.67,36.44,36.44,25900.0,17.3344,17.3438,17.235,17.235,25900.0
2008-04-17 12:00:00,36.47,36.62,36.47,36.57,31500.0,17.2492,17.3202,17.2492,17.2965,31500.0
2008-04-17 12:30:00,36.57,36.71,36.53,36.69,39700.0,17.2965,17.3627,17.2776,17.3533,39700.0
2008-04-17 13:00:00,36.71,36.72,36.61,36.71,22200.0,17.3627,17.3675,17.3154,17.3627,22200.0
2008-04-17 13:30:00,36.68,36.71,36.6,36.61,16800.0,17.3486,17.3627,17.3107,17.3154,16800.0
2008-04-17 14:00:00,36.61,36.65,36.56,36.62,44900.0,17.3154,17.3344,17.2918,17.3202,44900.0
2008-04-17 14:30:00,36.62,36.62,36.52,36.56,59200.0,17.3202,17.3202,17.2729,17.2918,59200.0
2008-04-17 15:00:00,36.56,36.7,36.54,36.62,35800.0,17.2918,17.358,17.2823,17.3202,35800.0
2008-04-17 15:30:00,36.62,36.74,36.61,36.64,75100.0,17.3202,17.3769,17.3154,17.3296,75100.0
2008-04-18 09:30:00,37.39,37.39,36.56,36.82,103200.0,17.6844,17.6844,17.2918,17.4148,103200.0
2008-04-18 10:00:00,36.83,36.88,36.64,36.65,38600.0,17.4195,17.4431,17.3296,17.3344,38600.0
2008-04-18 10:30:00,36.66,36.68,36.48,36.49,33800.0,17.3391,17.3486,17.254,17.2587,33800.0
2008-04-18 11:00:00,36.5,36.54,36.35,36.46,33300.0,17.2634,17.2823,17.1925,17.2445,33300.0
2008-04-18 11:30:00,36.46,36.54,36.4,36.51,20500.0,17.2445,17.2823,17.2161,17.2681,20500.0
2008-04-18 12:00:00,36.52,36.55,36.46,36.54,23600.0,17.2729,17.2871,17.2445,17.2823,23600.0
2008-04-18 12:30:00,36.54,36.54,36.39,36.39,109800.0,17.2823,17.2823,17.2114,17.2114,109800.0
2008-04-18 13:00:00,36.39,36.44,36.25,36.28,77300.0,17.2114,17.235,17.1452,17.1594,77300.0
2008-04-18 13:30:00,36.28,36.29,36.11,36.17,84700.0,17.1594,17.1641,17.079,17.1073,84700.0
2008-04-18 14:00:00,36.19,36.28,36.18,36.22,51900.0,17.1168,17.1594,17.1121,17.131,51900.0
2008-04-18 14:30:00,36.23,36.32,36.23,36.3,41700.0,17.1357,17.1783,17.1357,17.1688,41700.0
2008-04-18 15:00:00,36.3,36.3,36.06,36.09,134400.0,17.1688,17.1688,17.0553,17.0695,134400.0
2008-04-18 15:30:00,36.08,36.23,36.03,36.23,202200.0,17.0648,17.1357,17.0411,17.1357,202200.0
2008-04-21 09:30:00,36.09,36.33,35.81,35.84,125000.0,17.0695,17.183,16.9371,16.9513,125000.0
2008-04-21 10:00:00,35.85,35.95,35.79,35.88,76600.0,16.956,17.0033,16.9276,16.9702,76600.0
2008-04-21 10:30:00,35.86,35.95,35.84,35.86,44800.0,16.9607,17.0033,16.9513,16.9607,44800.0
2008-04-21 11:00:00,35.85,35.94,35.79,35.8,59800.0,16.956,16.9986,16.9276,16.9323,59800.0
2008-04-21 11:30:00,35.79,35.92,35.79,35.87,29500.0,16.9276,16.9891,16.9276,16.9654,29500.0
2008-04-21 12:00:00,35.82,35.84,35.65,35.68,36800.0,16.9418,16.9513,16.8614,16.8756,36800.0
2008-04-21 12:30:00,35.69,35.72,35.66,35.7,35400.0,16.8803,16.8945,16.8661,16.885,35400.0
2008-04-21 13:00:00,35.69,35.88,35.65,35.68,45800.0,16.8803,16.9702,16.8614,16.8756,45800.0
2008-04-21 13:30:00,35.67,35.76,35.64,35.64,50200.0,16.8709,16.9134,16.8567,16.8567,50200.0
2008-04-21 14:00:00,35.64,35.78,35.62,35.78,39800.0,16.8567,16.9229,16.8472,16.9229,39800.0
2008-04-21 14:30:00,35.77,35.86,35.69,35.73,66800.0,16.9181,16.9607,16.8803,16.8992,66800.0
2008-04-21 15:00:00,35.72,35.84,35.72,35.8,52500.0,16.8945,16.9513,16.8945,16.9323,52500.0
2008-04-21 15:30:00,35.79,35.96,35.79,35.83,112600.0,16.9276,17.008,16.9276,16.9465,112600.0
2008-04-22 09:30:00,35.68,35.75,35.54,35.67,42200.0,16.8756,16.9087,16.8094,16.8709,42200.0
2008-04-22 10:00:00,35.65,35.78,35.55,35.55,60400.0,16.8614,16.9229,16.8141,16.8141,60400.0
2008-04-22 10:30:00,35.53,35.6,35.38,35.52,75800.0,16.8046,16.8377,16.7337,16.7999,75800.0
2008-04-22 11:00:00,35.52,35.53,35.28,35.3,94100.0,16.7999,16.8046,16.6864,16.6959,94100.0
2008-04-22 11:30:00,35.3,35.42,35.24,35.42,49300.0,16.6959,16.7526,16.6675,16.7526,49300.0
2008-04-22 12:00:00,35.42,35.52,35.38,35.49,46200.0,16.7526,16.7999,16.7337,16.7857,46200.0
2008-04-22 12:30:00,35.49,35.54,35.46,35.49,29600.0,16.7857,16.8094,16.7715,16.7857,29600.0
2008-04-22 13:00:00,35.49,35.52,35.39,35.48,43100.0,16.7857,16.7999,16.7384,16.781,43100.0
2008-04-22 13:30:00,35.48,35.5,35.44,35.46,29600.0,16.781,16.7904,16.7621,16.7715,29600.0
2008-04-22 14:00:00,35.46,35.5,35.4,35.41,40000.0,16.7715,16.7904,16.7431,16.7479,40000.0
2008-04-22 14:30:00,35.41,35.44,35.23,35.26,61200.0,16.7479,16.7621,16.6627,16.6769,61200.0
2008-04-22 15:00:00,35.25,35.38,35.21,35.25,109500.0,16.6722,16.7337,16.6533,16.6722,109500.0
2008-04-22 15:30:00,35.26,35.46,35.23,35.38,133700.0,16.6769,16.7715,16.6627,16.7337,133700.0
2008-04-23 09:30:00,35.26,36.19,35.21,35.4,60100.0,16.6769,17.1168,16.6533,16.7431,60100.0
2008-04-23 10:00:00,35.41,35.52,35.36,35.46,41000.0,16.7479,16.7999,16.7242,16.7715,41000.0
2008-04-23 10:30:00,35.46,35.61,35.4,35.45,38900.0,16.7715,16.8425,16.7431,16.7668,38900.0
2008-04-23 11:00:00,35.49,35.51,35.34,35.35,32400.0,16.7857,16.7952,16.7148,16.7195,32400.0
2008-04-23 11:30:00,35.36,35.37,35.27,35.3,28000.0,16.7242,16.729,16.6817,16.6959,28000.0
2008-04-23 12:00:00,35.31,35.35,35.19,35.21,43800.0,16.7006,16.7195,16.6438,16.6533,43800.0
2008-04-23 12:30:00,35.21,35.22,35.07,35.14,41300.0,16.6533,16.658,16.5871,16.6202,41300.0
2008-04-23 13:00:00,35.13,35.2,35.11,35.16,28100.0,16.6154,16.6486,16.606,16.6296,28100.0
2008-04-23 13:30:00,35.17,35.26,35.14,35.22,37300.0,16.6344,16.6769,16.6202,16.658,37300.0
2008-04-23 14:00:00,35.24,35.26,35.19,35.19,34000.0,16.6675,16.6769,16.6438,16.6438,34000.0
2008-04-23 14:30:00,35.21,35.29,35.18,35.22,45700.0,16.6533,16.6911,16.6391,16.658,45700.0
2008-04-23 15:00:00,35.22,35.35,35.18,35.18,99900.0,16.658,16.7195,16.6391,16.6391,99900.0
2008-04-23 15:30:00,35.18,35.39,35.17,35.31,133700.0,16.6391,16.7384,16.6344,16.7006,133700.0
2008-04-24 09:30:00,35.27,35.5,35.27,35.45,54600.0,16.6817,16.7904,16.6817,16.7668,54600.0
2008-04-24 10:00:00,35.45,35.45,35.07,35.31,61400.0,16.7668,16.7668,16.5871,16.7006,61400.0
2008-04-24 10:30:00,35.31,35.31,35.22,35.25,30400.0,16.7006,16.7006,16.658,16.6722,30400.0
2008-04-24 11:00:00,35.26,35.34,35.25,35.32,38900.0,16.6769,16.7148,16.6722,16.7053,38900.0
2008-04-24 11:30:00,35.33,35.48,35.33,35.37,44900.0,16.71,16.781,16.71,16.729,44900.0
2008-04-24 12:00:00,35.37,35.53,35.35,35.52,46500.0,16.729,16.8046,16.7195,16.7999,46500.0
2008-04-24 12:30:00,35.52,35.66,35.47,35.5,28800.0,16.7999,16.8661,16.7763,16.7904,28800.0
2008-04-24 13:00:00,35.49,35.55,35.43,35.47,29300.0,16.7857,16.8141,16.7573,16.7763,29300.0
2008-04-24 13:30:00,35.49,35.49,35.38,35.49,18900.0,16.7857,16.7857,16.7337,16.7857,18900.0
2008-04-24 14:00:00,35.48,35.64,35.45,35.64,34200.0,16.781,16.8567,16.7668,16.8567,34200.0
2008-04-24 14:30:00,35.62,35.64,35.49,35.5,41700.0,16.8472,16.8567,16.7857,16.7904,41700.0
2008-04-24 15:00:00,35.49,35.52,35.31,35.36,72900.0,16.7857,16.7999,16.7006,16.7242,72900.0
2008-04-24 15:30:00,35.35,35.36,35.15,35.22,99800.0,16.7195,16.7242,16.6249,16.658,99800.0
2008-04-25 09:30:00,35.47,35.63,35.21,35.56,47600.0,16.7763,16.8519,16.6533,16.8188,47600.0
2008-04-25 10:00:00,35.54,35.55,35.35,35.44,38000.0,16.8094,16.8141,16.7195,16.7621,38000.0
2008-04-25 10:30:00,35.43,35.46,35.22,35.22,27700.0,16.7573,16.7715,16.658,16.658,27700.0
2008-04-25 11:00:00,35.26,35.27,35.1,35.1,29500.0,16.6769,16.6817,16.6013,16.6013,29500.0
2008-04-25 11:30:00,35.12,35.16,35.11,35.16,15700.0,16.6107,16.6296,16.606,16.6296,15700.0
2008-04-25 12:00:00,35.14,35.24,35.14,35.24,17600.0,16.6202,16.6675,16.6202,16.6675,17600.0
2008-04-25 12:30:00,35.24,35.24,35.17,35.21,23800.0,16.6675,16.6675,16.6344,16.6533,23800.0
2008-04-25 13:00:00,35.21,35.23,35.16,35.17,16400.0,16.6533,16.6627,16.6296,16.6344,16400.0
2008-04-25 13:30:00,35.17,35.28,35.16,35.27,21800.0,16.6344,16.6864,16.6296,16.6817,21800.0
2008-04-25 14:00:00,35.29,35.29,35.22,35.24,24500.0,16.6911,16.6911,16.658,16.6675,24500.0
2008-04-25 14:30:00,35.24,35.28,35.2,35.25,52100.0,16.6675,16.6864,16.6486,16.6722,52100.0
2008-04-25 15:00:00,35.25,35.33,35.22,35.3,45700.0,16.6722,16.71,16.658,16.6959,45700.0
2008-04-25 15:30:00,35.31,35.37,35.28,35.37,79200.0,16.7006,16.729,16.6864,16.729,79200.0
2008-04-28 09:30:00,35.33,35.63,35.3,35.46,63800.0,16.71,16.8519,16.6959,16.7715,63800.0
2008-04-28 10:00:00,35.44,35.57,35.38,35.48,83600.0,16.7621,16.8236,16.7337,16.781,83600.0
2008-04-28 10:30:00,35.5,35.51,35.38,35.4,46100.0,16.7904,16.7952,16.7337,16.7431,46100.0
2008-04-28 11:00:00,35.42,35.47,35.31,35.32,33000.0,16.7526,16.7763,16.7006,16.7053,33000.0
2008-04-28 11:30:00,35.31,35.43,35.3,35.38,67800.0,16.7006,16.7573,16.6959,16.7337,67800.0
2008-04-28 12:00:00,35.4,35.4,35.32,35.39,28500.0,16.7431,16.7431,16.7053,16.7384,28500.0
2008-04-28 12:30:00,35.39,35.42,35.32,35.33,40500.0,16.7384,16.7526,16.7053,16.71,40500.0
2008-04-28 13:00:00,35.33,35.37,35.32,35.34,30400.0,16.71,16.729,16.7053,16.7148,30400.0
2008-04-28 13:30:00,35.33,35.37,35.32,35.37,28400.0,16.71,16.729,16.7053,16.729,28400.0
2008-04-28 14:00:00,35.37,35.45,35.34,35.41,96400.0,16.729,16.7668,16.7148,16.7479,96400.0
2008-04-28 14:30:00,35.4,35.47,35.37,35.45,52600.0,16.7431,16.7763,16.729,16.7668,52600.0
2008-04-28 15:00:00,35.45,35.49,35.39,35.4,56900.0,16.7668,16.7857,16.7384,16.7431,56900.0
2008-04-28 15:30:00,35.4,35.47,35.38,35.44,120700.0,16.7431,16.7763,16.7337,16.7621,120700.0
2008-04-29 09:30:00,34.95,35.15,34.15,34.19,236400.0,16.7854,16.8815,16.4012,16.4204,236400.0
2008-04-29 10:00:00,34.21,34.3,34.04,34.12,183100.0,16.43,16.4732,16.3484,16.3868,183100.0
2008-04-29 10:30:00,34.11,34.12,33.8,33.93,201200.0,16.382,16.3868,16.2331,16.2955,201200.0
2008-04-29 11:00:00,33.96,34.02,33.88,33.91,101900.0,16.3099,16.3388,16.2715,16.2859,101900.0
2008-04-29 11:30:00,33.91,34.05,33.89,34.0,100100.0,16.2859,16.3532,16.2763,16.3292,100100.0
2008-04-29 12:00:00,34.0,34.02,33.89,33.94,70500.0,16.3292,16.3388,16.2763,16.3003,70500.0
2008-04-29 12:30:00,33.94,33.94,33.83,33.88,50000.0,16.3003,16.3003,16.2475,16.2715,50000.0
2008-04-29 13:00:00,33.87,33.92,33.85,33.92,55600.0,16.2667,16.2907,16.2571,16.2907,55600.0
2008-04-29 13:30:00,33.92,33.99,33.9,33.97,64100.0,16.2907,16.3244,16.2811,16.3147,64100.0
2008-04-29 14:00:00,33.98,34.01,33.88,33.93,143000.0,16.3195,16.334,16.2715,16.2955,143000.0
2008-04-29 14:30:00,33.93,33.98,33.87,33.97,195800.0,16.2955,16.3195,16.2667,16.3147,195800.0
2008-04-29 15:00:00,33.98,34.11,33.97,34.05,143400.0,16.3195,16.382,16.3147,16.3532,143400.0
2008-04-29 15:30:00,34.05,34.09,33.95,34.06,261100.0,16.3532,16.3724,16.3051,16.358,261100.0
2008-04-30 09:30:00,34.1,34.24,34.0,34.02,68800.0,16.3772,16.4444,16.3292,16.3388,68800.0
2008-04-30 10:00:00,34.02,34.15,34.0,34.0,86900.0,16.3388,16.4012,16.3292,16.3292,86900.0
2008-04-30 10:30:00,34.0,34.05,33.9,33.92,80800.0,16.3292,16.3532,16.2811,16.2907,80800.0
2008-04-30 11:00:00,33.92,34.06,33.92,34.03,53500.0,16.2907,16.358,16.2907,16.3436,53500.0
2008-04-30 11:30:00,34.03,34.09,33.99,34.04,38500.0,16.3436,16.3724,16.3244,16.3484,38500.0
2008-04-30 12:00:00,34.03,34.05,34.0,34.0,44500.0,16.3436,16.3532,16.3292,16.3292,44500.0
2008-04-30 12:30:00,34.0,34.01,33.94,33.94,34000.0,16.3292,16.334,16.3003,16.3003,34000.0
2008-04-30 13:00:00,33.95,34.0,33.9,33.9,58400.0,16.3051,16.3292,16.2811,16.2811,58400.0
2008-04-30 13:30:00,33.92,34.01,33.91,34.01,47800.0,16.2907,16.334,16.2859,16.334,47800.0
2008-04-30 14:00:00,34.01,34.34,33.99,34.2,95100.0,16.334,16.4924,16.3244,16.4252,95100.0
2008-04-30 14:30:00,34.19,34.24,33.99,34.05,67200.0,16.4204,16.4444,16.3244,16.3532,67200.0
2008-04-30 15:00:00,34.05,34.07,33.91,33.92,77300.0,16.3532,16.3628,16.2859,16.2907,77300.0
2008-04-30 15:30:00,33.92,34.01,33.85,33.86,164500.0,16.2907,16.334,16.2571,16.2619,164500.0
2008-05-01 09:30:00,33.96,34.41,33.93,34.31,100500.0,16.3099,16.5261,16.2955,16.478,100500.0
2008-05-01 10:00:00,34.32,34.52,34.3,34.48,89000.0,16.4828,16.5789,16.4732,16.5597,89000.0
2008-05-01 10:30:00,34.49,34.55,34.32,34.37,113800.0,16.5645,16.5933,16.4828,16.5069,113800.0
2008-05-01 11:00:00,34.36,34.49,34.34,34.41,98900.0,16.5021,16.5645,16.4924,16.5261,98900.0
2008-05-01 11:30:00,34.4,34.42,34.38,34.39,73400.0,16.5213,16.5309,16.5117,16.5165,73400.0
2008-05-01 12:00:00,34.4,34.54,34.38,34.49,65600.0,16.5213,16.5885,16.5117,16.5645,65600.0
2008-05-01 12:30:00,34.48,34.72,34.47,34.64,71200.0,16.5597,16.6749,16.5549,16.6365,71200.0
2008-05-01 13:00:00,34.64,34.79,34.57,34.73,81600.0,16.6365,16.7086,16.6029,16.6797,81600.0
2008-05-01 13:30:00,34.74,34.81,34.7,34.79,53100.0,16.6846,16.7182,16.6653,16.7086,53100.0
2008-05-01 14:00:00,34.79,34.83,34.75,34.76,72000.0,16.7086,16.7278,16.6894,16.6942,72000.0
2008-05-01 14:30:00,34.75,34.82,34.64,34.68,78900.0,16.6894,16.723,16.6365,16.6557,78900.0
2008-05-01 15:00:00,34.68,34.74,34.64,34.68,87000.0,16.6557,16.6846,16.6365,16.6557,87000.0
2008-05-01 15:30:00,34.68,34.82,34.6,34.75,175100.0,16.6557,16.723,16.6173,16.6894,175100.0
2008-05-02 09:30:00,34.9,35.49,34.3,34.53,145300.0,16.7614,17.0448,16.4732,16.5837,145300.0
2008-05-02 10:00:00,34.51,34.54,34.45,34.5,62300.0,16.5741,16.5885,16.5453,16.5693,62300.0
2008-05-02 10:30:00,34.48,34.65,34.45,34.6,46200.0,16.5597,16.6413,16.5453,16.6173,46200.0
2008-05-02 11:00:00,34.6,34.84,34.53,34.83,79600.0,16.6173,16.7326,16.5837,16.7278,79600.0
2008-05-02 11:30:00,34.82,34.84,34.76,34.82,60000.0,16.723,16.7326,16.6942,16.723,60000.0
2008-05-02 12:00:00,34.81,34.81,34.66,34.75,43900.0,16.7182,16.7182,16.6461,16.6894,43900.0
2008-05-02 12:30:00,34.75,34.78,34.63,34.72,58600.0,16.6894,16.7038,16.6317,16.6749,58600.0
2008-05-02 13:00:00,34.72,34.72,34.56,34.57,34300.0,16.6749,16.6749,16.5981,16.6029,34300.0
2008-05-02 13:30:00,34.57,34.68,34.54,34.62,35700.0,16.6029,16.6557,16.5885,16.6269,35700.0
2008-05-02 14:00:00,34.62,34.62,34.5,34.54,51900.0,16.6269,16.6269,16.5693,16.5885,51900.0
2008-05-02 14:30:00,34.53,34.63,34.52,34.56,58600.0,16.5837,16.6317,16.5789,16.5981,58600.0
2008-05-02 15:00:00,34.55,34.69,34.55,34.64,46300.0,16.5933,16.6605,16.5933,16.6365,46300.0
2008-05-02 15:30:00,34.64,34.64,34.47,34.56,105100.0,16.6365,16.6365,16.5549,16.5981,105100.0
2008-05-05 09:30:00,34.43,34.55,33.93,34.12,57000.0,16.5357,16.5933,16.2955,16.3868,57000.0
2008-05-05 10:00:00,34.14,34.15,33.85,33.86,47400.0,16.3964,16.4012,16.2571,16.2619,47400.0
2008-05-05 10:30:00,33.86,34.02,33.86,33.93,92900.0,16.2619,16.3388,16.2619,16.2955,92900.0
2008-05-05 11:00:00,33.92,33.94,33.81,33.91,132600.0,16.2907,16.3003,16.2379,16.2859,132600.0
2008-05-05 11:30:00,33.91,33.92,33.78,33.79,161900.0,16.2859,16.2907,16.2235,16.2283,161900.0
2008-05-05 12:00:00,33.78,33.84,33.71,33.82,55900.0,16.2235,16.2523,16.1899,16.2427,55900.0
2008-05-05 12:30:00,33.8,33.82,33.73,33.78,36200.0,16.2331,16.2427,16.1995,16.2235,36200.0
2008-05-05 13:00:00,33.78,33.86,33.77,33.8,37500.0,16.2235,16.2619,16.2187,16.2331,37500.0
2008-05-05 13:30:00,33.8,33.83,33.73,33.75,123600.0,16.2331,16.2475,16.1995,16.2091,123600.0
2008-05-05 14:00:00,33.75,33.76,33.66,33.72,81500.0,16.2091,16.2139,16.1659,16.1947,81500.0
2008-05-05 14:30:00,33.71,33.73,33.63,33.72,74300.0,16.1899,16.1995,16.1515,16.1947,74300.0
2008-05-05 15:00:00,33.73,33.73,33.54,33.69,125800.0,16.1995,16.1995,16.1082,16.1803,125800.0
2008-05-05 15:30:00,33.7,33.8,33.69,33.74,75100.0,16.1851,16.2331,16.1803,16.2043,75100.0
2008-05-06 09:30:00,33.6,33.74,33.3,33.69,80000.0,16.137,16.2043,15.993,16.1803,80000.0
2008-05-06 10:00:00,33.68,33.71,33.52,33.58,42700.0,16.1755,16.1899,16.0986,16.1274,42700.0
2008-05-06 10:30:00,33.57,33.67,33.49,33.53,47200.0,16.1226,16.1707,16.0842,16.1034,47200.0
2008-05-06 11:00:00,33.53,33.6,33.43,33.45,82700.0,16.1034,16.137,16.0554,16.065,82700.0
2008-05-06 11:30:00,33.45,33.53,33.42,33.45,57800.0,16.065,16.1034,16.0506,16.065,57800.0
2008-05-06 12:00:00,33.45,33.82,33.45,33.81,42500.0,16.065,16.2427,16.065,16.2379,42500.0
2008-05-06 12:30:00,33.81,34.07,33.78,34.01,78700.0,16.2379,16.3628,16.2235,16.334,78700.0
2008-05-06 13:00:00,34.01,34.14,33.94,34.1,134600.0,16.334,16.3964,16.3003,16.3772,134600.0
2008-05-06 13:30:00,34.09,34.14,33.98,34.07,116400.0,16.3724,16.3964,16.3195,16.3628,116400.0
2008-05-06 14:00:00,34.08,34.14,33.95,34.12,95600.0,16.3676,16.3964,16.3051,16.3868,95600.0
2008-05-06 14:30:00,34.12,34.22,34.05,34.17,93700.0,16.3868,16.4348,16.3532,16.4108,93700.0
2008-05-06 15:00:00,34.17,34.17,34.05,34.05,64700.0,16.4108,16.4108,16.3532,16.3532,64700.0
2008-05-06 15:30:00,34.06,34.23,34.05,34.16,175500.0,16.358,16.4396,16.3532,16.406,175500.0
2008-05-07 09:30:00,34.21,34.56,33.79,33.84,67900.0,16.43,16.5981,16.2283,16.2523,67900.0
2008-05-07 10:00:00,33.86,34.06,33.85,34.03,57000.0,16.2619,16.358,16.2571,16.3436,57000.0
2008-05-07 10:30:00,34.02,34.1,33.88,33.92,71000.0,16.3388,16.3772,16.2715,16.2907,71000.0
2008-05-07 11:00:00,33.92,34.11,33.91,34.11,56600.0,16.2907,16.382,16.2859,16.382,56600.0
2008-05-07 11:30:00,34.11,34.16,33.99,34.02,180400.0,16.382,16.406,16.3244,16.3388,180400.0
2008-05-07 12:00:00,34.03,34.06,33.97,34.0,63200.0,16.3436,16.358,16.3147,16.3292,63200.0
2008-05-07 12:30:00,34.0,34.0,33.86,33.88,56100.0,16.3292,16.3292,16.2619,16.2715,56100.0
2008-05-07 13:00:00,33.89,33.89,33.72,33.76,69700.0,16.2763,16.2763,16.1947,16.2139,69700.0
2008-05-07 13:30:00,33.77,33.78,33.71,33.72,44700.0,16.2187,16.2235,16.1899,16.1947,44700.0
2008-05-07 14:00:00,33.72,33.78,33.58,33.61,90600.0,16.1947,16.2235,16.1274,16.1418,90600.0
2008-05-07 14:30:00,33.61,33.61,33.44,33.49,114700.0,16.1418,16.1418,16.0602,16.0842,114700.0
2008-05-07 15:00:00,33.49,33.54,33.36,33.4,222200.0,16.0842,16.1082,16.0218,16.041,222200.0
2008-05-07 15:30:00,33.4,33.5,33.2,33.31,324300.0,16.041,16.089,15.9449,15.9978,324300.0
2008-05-08 09:30:00,33.3,33.61,33.29,33.49,68200.0,15.993,16.1418,15.9882,16.0842,68200.0
2008-05-08 10:00:00,33.48,33.53,33.22,33.38,80400.0,16.0794,16.1034,15.9545,16.0314,80400.0
2008-05-08 10:30:00,33.4,33.49,33.25,33.48,50800.0,16.041,16.0842,15.969,16.0794,50800.0
2008-05-08 11:00:00,33.47,33.71,33.32,33.57,138600.0,16.0746,16.1899,16.0026,16.1226,138600.0
2008-05-08 11:30:00,33.57,33.63,33.49,33.55,51400.0,16.1226,16.1515,16.0842,16.113,51400.0
2008-05-08 12:00:00,33.55,33.55,33.41,33.42,64500.0,16.113,16.113,16.0458,16.0506,64500.0
2008-05-08 12:30:00,33.42,33.53,33.41,33.52,44400.0,16.0506,16.1034,16.0458,16.0986,44400.0
2008-05-08 13:00:00,33.53,33.69,33.49,33.69,30200.0,16.1034,16.1803,16.0842,16.1803,30200.0
2008-05-08 13:30:00,33.69,33.71,33.53,33.6,145500.0,16.1803,16.1899,16.1034,16.137,145500.0
2008-05-08 14:00:00,33.6,33.61,33.46,33.48,109900.0,16.137,16.1418,16.0698,16.0794,109900.0
2008-05-08 14:30:00,33.47,33.5,33.4,33.43,125200.0,16.0746,16.089,16.041,16.0554,125200.0
2008-05-08 15:00:00,33.43,33.45,33.41,33.44,73800.0,16.0554,16.065,16.0458,16.0602,73800.0
2008-05-08 15:30:00,33.43,33.58,33.41,33.52,105400.0,16.0554,16.1274,16.0458,16.0986,105400.0
2008-05-09 09:30:00,33.29,33.57,33.13,33.37,80200.0,15.9882,16.1226,15.9113,16.0266,80200.0
2008-05-09 10:00:00,33.4,33.66,33.38,33.61,42200.0,16.041,16.1659,16.0314,16.1418,42200.0
2008-05-09 10:30:00,33.62,33.64,33.48,33.55,39800.0,16.1467,16.1563,16.0794,16.113,39800.0
2008-05-09 11:00:00,33.56,33.66,33.53,33.61,30900.0,16.1178,16.1659,16.1034,16.1418,30900.0
2008-05-09 11:30:00,33.61,33.63,33.47,33.56,27000.0,16.1418,16.1515,16.0746,16.1178,27000.0
2008-05-09 12:00:00,33.57,33.66,33.54,33.66,63400.0,16.1226,16.1659,16.1082,16.1659,63400.0
2008-05-09 12:30:00,33.65,33.68,33.58,33.64,48100.0,16.1611,16.1755,16.1274,16.1563,48100.0
2008-05-09 13:00:00,33.63,33.66,33.53,33.64,65200.0,16.1515,16.1659,16.1034,16.1563,65200.0
2008-05-09 13:30:00,33.65,33.66,33.59,33.61,38700.0,16.1611,16.1659,16.1322,16.1418,38700.0
2008-05-09 14:00:00,33.61,33.63,33.57,33.59,59900.0,16.1418,16.1515,16.1226,16.1322,59900.0
2008-05-09 14:30:00,33.58,33.69,33.55,33.68,44100.0,16.1274,16.1803,16.113,16.1755,44100.0
2008-05-09 15:00:00,33.66,33.77,33.66,33.75,50300.0,16.1659,16.2187,16.1659,16.2091,50300.0
2008-05-09 15:30:00,33.74,33.8,33.66,33.69,109400.0,16.2043,16.2331,16.1659,16.1803,109400.0
2008-05-12 09:30:00,33.76,33.93,33.48,33.5,67800.0,16.2139,16.2955,16.0794,16.089,67800.0
2008-05-12 10:00:00,33.52,33.6,33.48,33.58,65600.0,16.0986,16.137,16.0794,16.1274,65600.0
2008-05-12 10:30:00,33.59,33.74,33.55,33.67,50800.0,16.1322,16.2043,16.113,16.1707,50800.0
2008-05-12 11:00:00,33.65,33.85,33.65,33.85,53500.0,16.1611,16.2571,16.1611,16.2571,53500.0
2008-05-12 11:30:00,33.85,33.85,33.68,33.75,53500.0,16.2571,16.2571,16.1755,16.2091,53500.0
2008-05-12 12:00:00,33.75,33.82,33.74,33.82,33800.0,16.2091,16.2427,16.2043,16.2427,33800.0
2008-05-12 12:30:00,33.81,33.89,33.81,33.84,34900.0,16.2379,16.2763,16.2379,16.2523,34900.0
2008-05-12 13:00:00,33.83,33.93,33.83,33.9,29300.0,16.2475,16.2955,16.2475,16.2811,29300.0
2008-05-12 13:30:00,33.9,33.93,33.89,33.92,36000.0,16.2811,16.2955,16.2763,16.2907,36000.0
2008-05-12 14:00:00,33.92,34.06,33.89,34.06,49100.0,16.2907,16.358,16.2763,16.358,49100.0
2008-05-12 14:30:00,34.06,34.12,34.04,34.05,94900.0,16.358,16.3868,16.3484,16.3532,94900.0
2008-05-12 15:00:00,34.06,34.16,34.03,34.15,102700.0,16.358,16.406,16.3436,16.4012,102700.0
2008-05-12 15:30:00,34.15,34.26,34.12,34.25,184700.0,16.4012,16.454,16.3868,16.4492,184700.0
2008-05-13 09:30:00,34.27,34.39,33.8,33.89,119800.0,16.4588,16.5165,16.2331,16.2763,119800.0
2008-05-13 10:00:00,33.88,33.92,33.63,33.63,63100.0,16.2715,16.2907,16.1515,16.1515,63100.0
2008-05-13 10:30:00,33.62,33.75,33.51,33.74,54000.0,16.1467,16.2091,16.0938,16.2043,54000.0
2008-05-13 11:00:00,33.74,33.77,33.64,33.65,52700.0,16.2043,16.2187,16.1563,16.1611,52700.0
2008-05-13 11:30:00,33.66,33.67,33.55,33.61,37700.0,16.1659,16.1707,16.113,16.1418,37700.0
2008-05-13 12:00:00,33.63,33.74,33.61,33.74,42200.0,16.1515,16.2043,16.1418,16.2043,42200.0
2008-05-13 12:30:00,33.74,33.81,33.67,33.67,29300.0,16.2043,16.2379,16.1707,16.1707,29300.0
2008-05-13 13:00:00,33.67,33.8,33.65,33.74,40100.0,16.1707,16.2331,16.1611,16.2043,40100.0
2008-05-13 13:30:00,33.76,33.86,33.73,33.79,44400.0,16.2139,16.2619,16.1995,16.2283,44400.0
2008-05-13 14:00:00,33.79,33.89,33.77,33.78,34300.0,16.2283,16.2763,16.2187,16.2235,34300.0
2008-05-13 14:30:00,33.78,33.79,33.66,33.77,37600.0,16.2235,16.2283,16.1659,16.2187,37600.0
2008-05-13 15:00:00,33.76,33.81,33.69,33.77,86000.0,16.2139,16.2379,16.1803,16.2187,86000.0
2008-05-13 15:30:00,33.76,33.89,33.76,33.85,113500.0,16.2139,16.2763,16.2139,16.2571,113500.0
2008-05-14 09:30:00,33.96,34.25,33.94,34.16,64800.0,16.3099,16.4492,16.3003,16.406,64800.0
2008-05-14 10:00:00,34.18,34.23,34.05,34.07,48000.0,16.4156,16.4396,16.3532,16.3628,48000.0
2008-05-14 10:30:00,34.05,34.06,33.9,33.9,34000.0,16.3532,16.358,16.2811,16.2811,34000.0
2008-05-14 11:00:00,33.91,33.95,33.87,33.95,31900.0,16.2859,16.3051,16.2667,16.3051,31900.0
2008-05-14 11:30:00,33.95,34.01,33.88,33.9,29000.0,16.3051,16.334,16.2715,16.2811,29000.0
2008-05-14 12:00:00,33.89,33.9,33.82,33.83,32800.0,16.2763,16.2811,16.2427,16.2475,32800.0
2008-05-14 12:30:00,33.83,33.85,33.77,33.82,37500.0,16.2475,16.2571,16.2187,16.2427,37500.0
2008-05-14 13:00:00,33.82,33.98,33.82,33.95,51400.0,16.2427,16.3195,16.2427,16.3051,51400.0
2008-05-14 13:30:00,33.94,34.01,33.93,33.96,36800.0,16.3003,16.334,16.2955,16.3099,36800.0
2008-05-14 14:00:00,33.97,34.0,33.94,33.99,27900.0,16.3147,16.3292,16.3003,16.3244,27900.0
2008-05-14 14:30:00,34.0,34.03,33.91,34.02,35900.0,16.3292,16.3436,16.2859,16.3388,35900.0
2008-05-14 15:00:00,34.01,34.12,34.0,34.11,35200.0,16.334,16.3868,16.3292,16.382,35200.0
2008-05-14 15:30:00,34.11,34.12,33.95,34.01,53600.0,16.382,16.3868,16.3051,16.334,53600.0
2008-05-15 09:30:00,34.02,34.08,33.7,33.72,39300.0,16.3388,16.3676,16.1851,16.1947,39300.0
2008-05-15 10:00:00,33.72,33.76,33.65,33.67,39500.0,16.1947,16.2139,16.1611,16.1707,39500.0
2008-05-15 10:30:00,33.7,33.76,33.67,33.74,46700.0,16.1851,16.2139,16.1707,16.2043,46700.0
2008-05-15 11:00:00,33.75,33.85,33.65,33.65,27700.0,16.2091,16.2571,16.1611,16.1611,27700.0
2008-05-15 11:30:00,33.66,33.73,33.6,33.72,21900.0,16.1659,16.1995,16.137,16.1947,21900.0
2008-05-15 12:00:00,33.72,33.87,33.69,33.84,20100.0,16.1947,16.2667,16.1803,16.2523,20100.0
2008-05-15 12:30:00,33.83,33.9,33.8,33.82,21500.0,16.2475,16.2811,16.2331,16.2427,21500.0
2008-05-15 13:00:00,33.83,33.9,33.77,33.81,17100.0,16.2475,16.2811,16.2187,16.2379,17100.0
2008-05-15 13:30:00,33.83,33.87,33.71,33.74,21400.0,16.2475,16.2667,16.1899,16.2043,21400.0
2008-05-15 14:00:00,33.74,33.81,33.66,33.66,28300.0,16.2043,16.2379,16.1659,16.1659,28300.0
2008-05-15 14:30:00,33.66,33.8,33.66,33.76,24900.0,16.1659,16.2331,16.1659,16.2139,24900.0
2008-05-15 15:00:00,33.76,33.79,33.7,33.73,23900.0,16.2139,16.2283,16.1851,16.1995,23900.0
2008-05-15 15:30:00,33.74,33.91,33.71,33.84,111500.0,16.2043,16.2859,16.1899,16.2523,111500.0
2008-05-16 09:30:00,33.78,33.89,33.63,33.89,108500.0,16.2235,16.2763,16.1515,16.2763,108500.0
2008-05-16 10:00:00,33.89,33.98,33.7,33.83,36300.0,16.2763,16.3195,16.1851,16.2475,36300.0
2008-05-16 10:30:00,33.83,33.95,33.83,33.91,36700.0,16.2475,16.3051,16.2475,16.2859,36700.0
2008-05-16 11:00:00,33.9,34.04,33.89,34.02,32300.0,16.2811,16.3484,16.2763,16.3388,32300.0
2008-05-16 11:30:00,34.02,34.04,33.99,34.0,37300.0,16.3388,16.3484,16.3244,16.3292,37300.0
2008-05-16 12:00:00,34.01,34.09,33.99,34.09,30300.0,16.334,16.3724,16.3244,16.3724,30300.0
2008-05-16 12:30:00,34.09,34.13,34.0,34.06,33500.0,16.3724,16.3916,16.3292,16.358,33500.0
2008-05-16 13:00:00,34.06,34.17,34.06,34.17,34100.0,16.358,16.4108,16.358,16.4108,34100.0
2008-05-16 13:30:00,34.16,34.18,34.11,34.14,37000.0,16.406,16.4156,16.382,16.3964,37000.0
2008-05-16 14:00:00,34.13,34.14,34.04,34.1,35600.0,16.3916,16.3964,16.3484,16.3772,35600.0
2008-05-16 14:30:00,34.09,34.12,34.05,34.08,39000.0,16.3724,16.3868,16.3532,16.3676,39000.0
2008-05-16 15:00:00,34.08,34.12,34.07,34.07,37700.0,16.3676,16.3868,16.3628,16.3628,37700.0
2008-05-16 15:30:00,34.07,34.2,34.05,34.18,130700.0,16.3628,16.4252,16.3532,16.4156,130700.0
2008-05-19 09:30:00,34.2,34.36,34.2,34.25,29300.0,16.4252,16.5021,16.4252,16.4492,29300.0
2008-05-19 10:00:00,34.26,34.38,34.23,34.37,27800.0,16.454,16.5117,16.4396,16.5069,27800.0
2008-05-19 10:30:00,34.36,34.41,34.31,34.39,36900.0,16.5021,16.5261,16.478,16.5165,36900.0
2008-05-19 11:00:00,34.39,34.46,34.37,34.4,40000.0,16.5165,16.5501,16.5069,16.5213,40000.0
2008-05-19 11:30:00,34.4,34.4,34.33,34.38,28300.0,16.5213,16.5213,16.4876,16.5117,28300.0
2008-05-19 12:00:00,34.38,34.39,34.34,34.37,11300.0,16.5117,16.5165,16.4924,16.5069,11300.0
2008-05-19 12:30:00,34.39,34.47,34.37,34.41,22500.0,16.5165,16.5549,16.5069,16.5261,22500.0
2008-05-19 13:00:00,34.4,34.5,34.4,34.48,17700.0,16.5213,16.5693,16.5213,16.5597,17700.0
2008-05-19 13:30:00,34.47,34.48,34.43,34.47,17500.0,16.5549,16.5597,16.5357,16.5549,17500.0
2008-05-19 14:00:00,34.48,34.48,34.33,34.39,36900.0,16.5597,16.5597,16.4876,16.5165,36900.0
2008-05-19 14:30:00,34.38,34.45,34.37,34.45,19800.0,16.5117,16.5453,16.5069,16.5453,19800.0
2008-05-19 15:00:00,34.43,34.45,34.4,34.44,26800.0,16.5357,16.5453,16.5213,16.5405,26800.0
2008-05-19 15:30:00,34.43,34.44,34.35,34.44,80600.0,16.5357,16.5405,16.4972,16.5405,80600.0
2008-05-20 09:30:00,34.34,34.51,34.16,34.49,41700.0,16.4924,16.5741,16.406,16.5645,41700.0
2008-05-20 10:00:00,34.44,34.48,34.26,34.41,31700.0,16.5405,16.5597,16.454,16.5261,31700.0
2008-05-20 10:30:00,34.39,34.47,34.36,34.45,24200.0,16.5165,16.5549,16.5021,16.5453,24200.0
2008-05-20 11:00:00,34.45,34.47,34.38,34.4,14500.0,16.5453,16.5549,16.5117,16.5213,14500.0
2008-05-20 11:30:00,34.39,34.42,34.26,34.29,29500.0,16.5165,16.5309,16.454,16.4684,29500.0
2008-05-20 12:00:00,34.29,34.3,34.23,34.24,25300.0,16.4684,16.4732,16.4396,16.4444,25300.0
2008-05-20 12:30:00,34.24,34.32,34.21,34.22,21200.0,16.4444,16.4828,16.43,16.4348,21200.0
2008-05-20 13:00:00,34.22,34.26,34.18,34.2,19600.0,16.4348,16.454,16.4156,16.4252,19600.0
2008-05-20 13:30:00,34.21,34.25,34.09,34.15,49000.0,16.43,16.4492,16.3724,16.4012,49000.0
2008-05-20 14:00:00,34.16,34.17,34.09,34.11,27700.0,16.406,16.4108,16.3724,16.382,27700.0
2008-05-20 14:30:00,34.1,34.16,34.09,34.16,50700.0,16.3772,16.406,16.3724,16.406,50700.0
2008-05-20 15:00:00,34.16,34.22,34.1,34.1,53600.0,16.406,16.4348,16.3772,16.3772,53600.0
2008-05-20 15:30:00,34.1,34.24,34.02,34.22,157400.0,16.3772,16.4444,16.3388,16.4348,157400.0
2008-05-21 09:30:00,34.26,34.5,34.2,34.43,52100.0,16.454,16.5693,16.4252,16.5357,52100.0
2008-05-21 10:00:00,34.43,34.52,34.34,34.46,29000.0,16.5357,16.5789,16.4924,16.5501,29000.0
2008-05-21 10:30:00,34.46,34.48,34.33,34.4,55100.0,16.5501,16.5597,16.4876,16.5213,55100.0
2008-05-21 11:00:00,34.4,34.49,34.37,34.39,41900.0,16.5213,16.5645,16.5069,16.5165,41900.0
2008-05-21 11:30:00,34.42,34.44,34.33,34.36,28800.0,16.5309,16.5405,16.4876,16.5021,28800.0
2008-05-21 12:00:00,34.36,34.36,34.24,34.24,18900.0,16.5021,16.5021,16.4444,16.4444,18900.0
2008-05-21 12:30:00,34.25,34.34,34.21,34.26,17900.0,16.4492,16.4924,16.43,16.454,17900.0
2008-05-21 13:00:00,34.28,34.31,34.23,34.28,32500.0,16.4636,16.478,16.4396,16.4636,32500.0
2008-05-21 13:30:00,34.28,34.37,34.26,34.32,34700.0,16.4636,16.5069,16.454,16.4828,34700.0
2008-05-21 14:00:00,34.33,34.34,34.11,34.15,75900.0,16.4876,16.4924,16.382,16.4012,75900.0
2008-05-21 14:30:00,34.16,34.19,33.95,34.07,44300.0,16.406,16.4204,16.3051,16.3628,44300.0
2008-05-21 15:00:00,34.07,34.1,33.98,34.0,52600.0,16.3628,16.3772,16.3195,16.3292,52600.0
2008-05-21 15:30:00,34.02,34.1,33.96,34.05,77300.0,16.3388,16.3772,16.3099,16.3532,77300.0
2008-05-22 09:30:00,34.06,34.44,34.03,34.2,59000.0,16.358,16.5405,16.3436,16.4252,59000.0
2008-05-22 10:00:00,34.2,34.32,34.19,34.25,45400.0,16.4252,16.4828,16.4204,16.4492,45400.0
2008-05-22 10:30:00,34.25,34.26,34.15,34.23,54500.0,16.4492,16.454,16.4012,16.4396,54500.0
2008-05-22 11:00:00,34.24,34.41,34.22,34.38,35900.0,16.4444,16.5261,16.4348,16.5117,35900.0
2008-05-22 11:30:00,34.39,34.56,34.35,34.56,41500.0,16.5165,16.5981,16.4972,16.5981,41500.0
2008-05-22 12:00:00,34.56,34.59,34.51,34.56,36700.0,16.5981,16.6125,16.5741,16.5981,36700.0
2008-05-22 12:30:00,34.56,34.63,34.51,34.62,27100.0,16.5981,16.6317,16.5741,16.6269,27100.0
2008-05-22 13:00:00,34.62,34.62,34.48,34.52,30500.0,16.6269,16.6269,16.5597,16.5789,30500.0
2008-05-22 13:30:00,34.52,34.57,34.44,34.57,43700.0,16.5789,16.6029,16.5405,16.6029,43700.0
2008-05-22 14:00:00,34.55,34.64,34.44,34.45,42200.0,16.5933,16.6365,16.5405,16.5453,42200.0
2008-05-22 14:30:00,34.45,34.51,34.45,34.51,31500.0,16.5453,16.5741,16.5453,16.5741,31500.0
2008-05-22 15:00:00,34.51,34.51,34.44,34.46,37800.0,16.5741,16.5741,16.5405,16.5501,37800.0
2008-05-22 15:30:00,34.46,34.52,34.39,34.45,130500.0,16.5501,16.5789,16.5165,16.5453,130500.0
2008-05-23 09:30:00,34.3,34.51,34.1,34.36,45100.0,16.4732,16.5741,16.3772,16.5021,45100.0
2008-05-23 10:00:00,34.37,34.42,34.29,34.32,23700.0,16.5069,16.5309,16.4684,16.4828,23700.0
2008-05-23 10:30:00,34.31,34.31,34.23,34.29,23600.0,16.478,16.478,16.4396,16.4684,23600.0
2008-05-23 11:00:00,34.29,34.31,34.13,34.2,28100.0,16.4684,16.478,16.3916,16.4252,28100.0
2008-05-23 11:30:00,34.2,34.2,34.1,34.1,22400.0,16.4252,16.4252,16.3772,16.3772,22400.0
2008-05-23 12:00:00,34.11,34.12,33.97,33.99,25200.0,16.382,16.3868,16.3147,16.3244,25200.0
2008-05-23 12:30:00,33.99,34.07,33.98,33.99,23400.0,16.3244,16.3628,16.3195,16.3244,23400.0
2008-05-23 13:00:00,33.99,34.05,33.98,34.04,17100.0,16.3244,16.3532,16.3195,16.3484,17100.0
2008-05-23 13:30:00,34.04,34.12,34.02,34.03,25100.0,16.3484,16.3868,16.3388,16.3436,25100.0
2008-05-23 14:00:00,34.02,34.16,34.02,34.12,29400.0,16.3388,16.406,16.3388,16.3868,29400.0
2008-05-23 14:30:00,34.13,34.14,34.06,34.09,23100.0,16.3916,16.3964,16.358,16.3724,23100.0
2008-05-23 15:00:00,34.11,34.11,33.97,34.04,38600.0,16.382,16.382,16.3147,16.3484,38600.0
2008-05-23 15:30:00,34.03,34.18,33.9,33.93,153300.0,16.3436,16.4156,16.2811,16.2955,153300.0
2008-05-27 09:30:00,33.92,34.25,33.92,34.06,38100.0,16.2907,16.4492,16.2907,16.358,38100.0
2008-05-27 10:00:00,34.06,34.3,34.06,34.1,29900.0,16.358,16.4732,16.358,16.3772,29900.0
2008-05-27 10:30:00,34.1,34.18,34.1,34.11,15300.0,16.3772,16.4156,16.3772,16.382,15300.0
2008-05-27 11:00:00,34.13,34.2,34.13,34.17,37500.0,16.3916,16.4252,16.3916,16.4108,37500.0
2008-05-27 11:30:00,34.16,34.27,34.15,34.16,31800.0,16.406,16.4588,16.4012,16.406,31800.0
2008-05-27 12:00:00,34.16,34.2,34.09,34.16,29200.0,16.406,16.4252,16.3724,16.406,29200.0
2008-05-27 12:30:00,34.18,34.2,34.16,34.19,18100.0,16.4156,16.4252,16.406,16.4204,18100.0
2008-05-27 13:00:00,34.19,34.2,34.13,34.14,14500.0,16.4204,16.4252,16.3916,16.3964,14500.0
2008-05-27 13:30:00,34.14,34.24,34.12,34.13,32100.0,16.3964,16.4444,16.3868,16.3916,32100.0
2008-05-27 14:00:00,34.13,34.18,34.11,34.12,16100.0,16.3916,16.4156,16.382,16.3868,16100.0
2008-05-27 14:30:00,34.12,34.26,34.12,34.21,50300.0,16.3868,16.454,16.3868,16.43,50300.0
2008-05-27 15:00:00,34.22,34.24,34.15,34.18,28800.0,16.4348,16.4444,16.4012,16.4156,28800.0
2008-05-27 15:30:00,34.17,34.27,34.17,34.23,50400.0,16.4108,16.4588,16.4108,16.4396,50400.0
2008-05-28 09:30:00,34.41,34.61,34.21,34.27,32000.0,16.5261,16.6221,16.43,16.4588,32000.0
2008-05-28 10:00:00,34.27,34.27,34.0,34.11,35200.0,16.4588,16.4588,16.3292,16.382,35200.0
2008-05-28 10:30:00,34.12,34.18,34.04,34.18,48000.0,16.3868,16.4156,16.3484,16.4156,48000.0
2008-05-28 11:00:00,34.17,34.17,34.06,34.07,17400.0,16.4108,16.4108,16.358,16.3628,17400.0
2008-05-28 11:30:00,34.08,34.12,34.0,34.01,31900.0,16.3676,16.3868,16.3292,16.334,31900.0
2008-05-28 12:00:00,34.01,34.07,33.89,34.04,30200.0,16.334,16.3628,16.2763,16.3484,30200.0
2008-05-28 12:30:00,34.05,34.11,34.0,34.0,36100.0,16.3532,16.382,16.3292,16.3292,36100.0
2008-05-28 13:00:00,33.99,34.02,33.96,34.01,23000.0,16.3244,16.3388,16.3099,16.334,23000.0
2008-05-28 13:30:00,34.01,34.02,33.92,33.99,28900.0,16.334,16.3388,16.2907,16.3244,28900.0
2008-05-28 14:00:00,34.0,34.0,33.91,33.94,23800.0,16.3292,16.3292,16.2859,16.3003,23800.0
2008-05-28 14:30:00,33.95,34.01,33.94,33.94,21800.0,16.3051,16.334,16.3003,16.3003,21800.0
2008-05-28 15:00:00,33.97,34.1,33.97,34.03,49800.0,16.3147,16.3772,16.3147,16.3436,49800.0
2008-05-28 15:30:00,34.03,34.13,34.0,34.09,68200.0,16.3436,16.3916,16.3292,16.3724,68200.0
2008-05-29 09:30:00,34.34,34.34,33.94,34.08,54200.0,16.4924,16.4924,16.3003,16.3676,54200.0
2008-05-29 10:00:00,34.07,34.07,33.97,33.98,46200.0,16.3628,16.3628,16.3147,16.3195,46200.0
2008-05-29 10:30:00,33.97,34.13,33.85,34.09,126600.0,16.3147,16.3916,16.2571,16.3724,126600.0
2008-05-29 11:00:00,34.08,34.1,34.04,34.08,83700.0,16.3676,16.3772,16.3484,16.3676,83700.0
2008-05-29 11:30:00,34.08,34.1,34.06,34.08,45100.0,16.3676,16.3772,16.358,16.3676,45100.0
2008-05-29 12:00:00,34.08,34.09,34.01,34.05,63500.0,16.3676,16.3724,16.334,16.3532,63500.0
2008-05-29 12:30:00,34.05,34.1,34.05,34.08,51500.0,16.3532,16.3772,16.3532,16.3676,51500.0
2008-05-29 13:00:00,34.08,34.09,34.03,34.04,75600.0,16.3676,16.3724,16.3436,16.3484,75600.0
2008-05-29 13:30:00,34.05,34.09,34.04,34.06,153400.0,16.3532,16.3724,16.3484,16.358,153400.0
2008-05-29 14:00:00,34.06,34.07,33.99,34.0,89100.0,16.358,16.3628,16.3244,16.3292,89100.0
2008-05-29 14:30:00,34.02,34.03,33.92,33.95,100500.0,16.3388,16.3436,16.2907,16.3051,100500.0
2008-05-29 15:00:00,33.94,34.0,33.87,33.9,105600.0,16.3003,16.3292,16.2667,16.2811,105600.0
2008-05-29 15:30:00,33.89,33.96,33.83,33.91,167800.0,16.2763,16.3099,16.2475,16.2859,167800.0
2008-05-30 09:30:00,34.0,34.09,33.78,33.79,42300.0,16.3292,16.3724,16.2235,16.2283,42300.0
2008-05-30 10:00:00,33.79,33.94,33.77,33.92,41600.0,16.2283,16.3003,16.2187,16.2907,41600.0
2008-05-30 10:30:00,33.93,33.95,33.72,33.75,36500.0,16.2955,16.3051,16.1947,16.2091,36500.0
2008-05-30 11:00:00,33.75,33.85,33.74,33.76,27900.0,16.2091,16.2571,16.2043,16.2139,27900.0
2008-05-30 11:30:00,33.75,33.82,33.75,33.82,44700.0,16.2091,16.2427,16.2091,16.2427,44700.0
2008-05-30 12:00:00,33.81,33.92,33.76,33.92,51400.0,16.2379,16.2907,16.2139,16.2907,51400.0
2008-05-30 12:30:00,33.92,33.93,33.84,33.88,45400.0,16.2907,16.2955,16.2523,16.2715,45400.0
2008-05-30 13:00:00,33.89,33.89,33.79,33.81,32700.0,16.2763,16.2763,16.2283,16.2379,32700.0
2008-05-30 13:30:00,33.82,33.83,33.78,33.8,70700.0,16.2427,16.2475,16.2235,16.2331,70700.0
2008-05-30 14:00:00,33.79,33.81,33.73,33.74,47700.0,16.2283,16.2379,16.1995,16.2043,47700.0
2008-05-30 14:30:00,33.75,33.75,33.68,33.69,45300.0,16.2091,16.2091,16.1755,16.1803,45300.0
2008-05-30 15:00:00,33.69,33.77,33.65,33.72,95800.0,16.1803,16.2187,16.1611,16.1947,95800.0
2008-05-30 15:30:00,33.72,33.86,33.69,33.76,177000.0,16.1947,16.2619,16.1803,16.2139,177000.0
2008-06-02 09:30:00,33.72,33.72,33.4,33.47,78500.0,16.1947,16.1947,16.041,16.0746,78500.0
2008-06-02 10:00:00,33.47,33.51,33.37,33.48,91100.0,16.0746,16.0938,16.0266,16.0794,91100.0
2008-06-02 10:30:00,33.46,33.52,33.35,33.47,49100.0,16.0698,16.0986,16.017,16.0746,49100.0
2008-06-02 11:00:00,33.46,33.48,33.37,33.47,62700.0,16.0698,16.0794,16.0266,16.0746,62700.0
2008-06-02 11:30:00,33.47,33.48,33.37,33.37,94100.0,16.0746,16.0794,16.0266,16.0266,94100.0
2008-06-02 12:00:00,33.35,33.37,33.31,33.31,19800.0,16.017,16.0266,15.9978,15.9978,19800.0
2008-06-02 12:30:00,33.3,33.33,33.22,33.25,35400.0,15.993,16.0074,15.9545,15.969,35400.0
2008-06-02 13:00:00,33.25,33.3,33.25,33.28,16100.0,15.969,15.993,15.969,15.9834,16100.0
2008-06-02 13:30:00,33.27,33.29,33.21,33.27,42700.0,15.9786,15.9882,15.9497,15.9786,42700.0
2008-06-02 14:00:00,33.26,33.28,33.19,33.2,33500.0,15.9738,15.9834,15.9401,15.9449,33500.0
2008-06-02 14:30:00,33.2,33.26,33.17,33.24,33200.0,15.9449,15.9738,15.9305,15.9641,33200.0
2008-06-02 15:00:00,33.24,33.42,33.23,33.36,99500.0,15.9641,16.0506,15.9593,16.0218,99500.0
2008-06-02 15:30:00,33.36,33.36,33.23,33.28,92700.0,16.0218,16.0218,15.9593,15.9834,92700.0
2008-06-03 09:30:00,33.08,33.42,33.08,33.21,60500.0,15.8873,16.0506,15.8873,15.9497,60500.0
2008-06-03 10:00:00,33.2,33.32,33.2,33.22,107300.0,15.9449,16.0026,15.9449,15.9545,107300.0
2008-06-03 10:30:00,33.2,33.22,33.08,33.18,45800.0,15.9449,15.9545,15.8873,15.9353,45800.0
2008-06-03 11:00:00,33.16,33.19,33.1,33.14,114600.0,15.9257,15.9401,15.8969,15.9161,114600.0
2008-06-03 11:30:00,33.15,33.16,33.11,33.13,27900.0,15.9209,15.9257,15.9017,15.9113,27900.0
2008-06-03 12:00:00,33.13,33.14,33.04,33.04,29100.0,15.9113,15.9161,15.8681,15.8681,29100.0
2008-06-03 12:30:00,33.04,33.09,33.01,33.07,36500.0,15.8681,15.8921,15.8537,15.8825,36500.0
2008-06-03 13:00:00,33.09,33.12,33.03,33.03,35600.0,15.8921,15.9065,15.8633,15.8633,35600.0
2008-06-03 13:30:00,33.03,33.03,32.89,32.94,52300.0,15.8633,15.8633,15.7961,15.8201,52300.0
2008-06-03 14:00:00,32.93,32.93,32.8,32.81,51000.0,15.8153,15.8153,15.7528,15.7576,51000.0
2008-06-03 14:30:00,32.8,32.93,32.8,32.89,63600.0,15.7528,15.8153,15.7528,15.7961,63600.0
2008-06-03 15:00:00,32.89,33.03,32.84,32.99,115000.0,15.7961,15.8633,15.772,15.8441,115000.0
2008-06-03 15:30:00,32.98,33.02,32.92,32.95,113500.0,15.8393,15.8585,15.8105,15.8249,113500.0
2008-06-04 09:30:00,32.81,33.24,32.81,33.01,151100.0,15.7576,15.9641,15.7576,15.8537,151100.0
2008-06-04 10:00:00,33.01,33.07,32.85,32.97,65300.0,15.8537,15.8825,15.7768,15.8345,65300.0
2008-06-04 10:30:00,32.98,33.01,32.88,33.0,20200.0,15.8393,15.8537,15.7913,15.8489,20200.0
2008-06-04 11:00:00,33.01,33.06,32.96,33.05,21800.0,15.8537,15.8777,15.8297,15.8729,21800.0
2008-06-04 11:30:00,33.06,33.07,32.99,33.06,60200.0,15.8777,15.8825,15.8441,15.8777,60200.0
2008-06-04 12:00:00,33.06,33.17,33.02,33.07,59800.0,15.8777,15.9305,15.8585,15.8825,59800.0
2008-06-04 12:30:00,33.09,33.13,32.99,33.04,43800.0,15.8921,15.9113,15.8441,15.8681,43800.0
2008-06-04 13:00:00,33.05,33.12,32.99,33.12,36600.0,15.8729,15.9065,15.8441,15.9065,36600.0
2008-06-04 13:30:00,33.11,33.12,33.03,33.03,38400.0,15.9017,15.9065,15.8633,15.8633,38400.0
2008-06-04 14:00:00,33.02,33.04,32.87,32.92,77000.0,15.8585,15.8681,15.7864,15.8105,77000.0
2008-06-04 14:30:00,32.92,33.06,32.82,32.85,77200.0,15.8105,15.8777,15.7624,15.7768,77200.0
2008-06-04 15:00:00,32.84,33.04,32.81,32.9,98700.0,15.772,15.8681,15.7576,15.8009,98700.0
2008-06-04 15:30:00,32.9,33.1,32.85,32.99,142700.0,15.8009,15.8969,15.7768,15.8441,142700.0
2008-06-05 09:30:00,33.01,33.18,32.79,32.96,58000.0,15.8537,15.9353,15.748,15.8297,58000.0
2008-06-05 10:00:00,32.96,33.08,32.83,33.05,59300.0,15.8297,15.8873,15.7672,15.8729,59300.0
2008-06-05 10:30:00,33.05,33.09,32.96,33.02,74700.0,15.8729,15.8921,15.8297,15.8585,74700.0
2008-06-05 11:00:00,33.03,33.05,32.94,32.98,26400.0,15.8633,15.8729,15.8201,15.8393,26400.0
2008-06-05 11:30:00,32.97,33.01,32.94,33.0,33200.0,15.8345,15.8537,15.8201,15.8489,33200.0
2008-06-05 12:00:00,32.99,33.1,32.99,33.07,51100.0,15.8441,15.8969,15.8441,15.8825,51100.0
2008-06-05 12:30:00,33.05,33.09,32.97,32.98,47200.0,15.8729,15.8921,15.8345,15.8393,47200.0
2008-06-05 13:00:00,33.0,33.01,32.92,32.98,46700.0,15.8489,15.8537,15.8105,15.8393,46700.0
2008-06-05 13:30:00,32.96,32.96,32.86,32.9,44600.0,15.8297,15.8297,15.7816,15.8009,44600.0
2008-06-05 14:00:00,32.9,32.98,32.87,32.88,37100.0,15.8009,15.8393,15.7864,15.7913,37100.0
2008-06-05 14:30:00,32.91,33.04,32.86,33.04,57200.0,15.8057,15.8681,15.7816,15.8681,57200.0
2008-06-05 15:00:00,33.04,33.07,32.97,32.99,64400.0,15.8681,15.8825,15.8345,15.8441,64400.0
2008-06-05 15:30:00,33.0,33.06,32.97,33.02,124900.0,15.8489,15.8777,15.8345,15.8585,124900.0
2008-06-06 09:30:00,32.86,32.97,32.29,32.83,49000.0,15.7816,15.8345,15.5079,15.7672,49000.0
2008-06-06 10:00:00,32.85,32.85,32.68,32.75,42800.0,15.7768,15.7768,15.6952,15.7288,42800.0
2008-06-06 10:30:00,32.73,32.77,32.66,32.72,48200.0,15.7192,15.7384,15.6856,15.7144,48200.0
2008-06-06 11:00:00,32.73,32.84,32.58,32.76,73100.0,15.7192,15.772,15.6472,15.7336,73100.0
2008-06-06 11:30:00,32.75,32.86,32.75,32.8,32000.0,15.7288,15.7816,15.7288,15.7528,32000.0
2008-06-06 12:00:00,32.81,32.81,32.7,32.72,34400.0,15.7576,15.7576,15.7048,15.7144,34400.0
2008-06-06 12:30:00,32.73,32.81,32.7,32.71,36200.0,15.7192,15.7576,15.7048,15.7096,36200.0
2008-06-06 13:00:00,32.7,32.7,32.55,32.65,46600.0,15.7048,15.7048,15.6328,15.6808,46600.0
2008-06-06 13:30:00,32.65,32.71,32.58,32.66,45600.0,15.6808,15.7096,15.6472,15.6856,45600.0
2008-06-06 14:00:00,32.67,32.69,32.48,32.59,66600.0,15.6904,15.7,15.5991,15.652,66600.0
2008-06-06 14:30:00,32.58,32.67,32.56,32.56,58000.0,15.6472,15.6904,15.6376,15.6376,58000.0
2008-06-06 15:00:00,32.57,32.71,32.45,32.49,85200.0,15.6424,15.7096,15.5847,15.6039,85200.0
2008-06-06 15:30:00,32.49,32.52,32.36,32.4,142000.0,15.6039,15.6184,15.5415,15.5607,142000.0
2008-06-09 09:30:00,32.6,32.98,32.4,32.75,77900.0,15.6568,15.8393,15.5607,15.7288,77900.0
2008-06-09 10:00:00,32.76,32.88,32.65,32.75,46100.0,15.7336,15.7913,15.6808,15.7288,46100.0
2008-06-09 10:30:00,32.75,32.87,32.7,32.85,60400.0,15.7288,15.7864,15.7048,15.7768,60400.0
2008-06-09 11:00:00,32.85,32.95,32.85,32.87,46800.0,15.7768,15.8249,15.7768,15.7864,46800.0
2008-06-09 11:30:00,32.86,32.89,32.74,32.78,24700.0,15.7816,15.7961,15.724,15.7432,24700.0
2008-06-09 12:00:00,32.77,32.88,32.76,32.85,30600.0,15.7384,15.7913,15.7336,15.7768,30600.0
2008-06-09 12:30:00,32.85,32.88,32.79,32.85,16500.0,15.7768,15.7913,15.748,15.7768,16500.0
2008-06-09 13:00:00,32.86,32.86,32.71,32.84,36100.0,15.7816,15.7816,15.7096,15.772,36100.0
2008-06-09 13:30:00,32.83,32.84,32.78,32.82,55800.0,15.7672,15.772,15.7432,15.7624,55800.0
2008-06-09 14:00:00,32.82,32.84,32.74,32.8,151100.0,15.7624,15.772,15.724,15.7528,151100.0
2008-06-09 14:30:00,32.8,32.93,32.77,32.8,101700.0,15.7528,15.8153,15.7384,15.7528,101700.0
2008-06-09 15:00:00,32.8,32.87,32.75,32.79,72100.0,15.7528,15.7864,15.7288,15.748,72100.0
2008-06-09 15:30:00,32.8,32.85,32.72,32.79,151200.0,15.7528,15.7768,15.7144,15.748,151200.0
2008-06-10 09:30:00,32.64,32.64,32.33,32.55,99500.0,15.676,15.676,15.5271,15.6328,99500.0
2008-06-10 10:00:00,32.55,32.66,32.49,32.65,63600.0,15.6328,15.6856,15.6039,15.6808,63600.0
2008-06-10 10:30:00,32.65,32.67,32.52,32.63,69100.0,15.6808,15.6904,15.6184,15.6712,69100.0
2008-06-10 11:00:00,32.63,32.73,32.57,32.71,42200.0,15.6712,15.7192,15.6424,15.7096,42200.0
2008-06-10 11:30:00,32.71,32.83,32.68,32.72,45200.0,15.7096,15.7672,15.6952,15.7144,45200.0
2008-06-10 12:00:00,32.73,32.77,32.65,32.69,48700.0,15.7192,15.7384,15.6808,15.7,48700.0
2008-06-10 12:30:00,32.7,32.8,32.7,32.8,48600.0,15.7048,15.7528,15.7048,15.7528,48600.0
2008-06-10 13:00:00,32.79,32.91,32.67,32.91,79400.0,15.748,15.8057,15.6904,15.8057,79400.0
2008-06-10 13:30:00,32.91,32.92,32.73,32.76,84100.0,15.8057,15.8105,15.7192,15.7336,84100.0
2008-06-10 14:00:00,32.76,32.81,32.69,32.79,99400.0,15.7336,15.7576,15.7,15.748,99400.0
2008-06-10 14:30:00,32.79,32.87,32.74,32.86,91400.0,15.748,15.7864,15.724,15.7816,91400.0
2008-06-10 15:00:00,32.87,32.9,32.76,32.82,74500.0,15.7864,15.8009,15.7336,15.7624,74500.0
2008-06-10 15:30:00,32.83,32.87,32.75,32.78,161200.0,15.7672,15.7864,15.7288,15.7432,161200.0
2008-06-11 09:30:00,32.8,32.8,32.46,32.67,67300.0,15.7528,15.7528,15.5895,15.6904,67300.0
2008-06-11 10:00:00,32.67,32.71,32.47,32.51,78500.0,15.6904,15.7096,15.5943,15.6136,78500.0
2008-06-11 10:30:00,32.5,32.61,32.44,32.5,81000.0,15.6087,15.6616,15.5799,15.6087,81000.0
2008-06-11 11:00:00,32.5,32.56,32.44,32.48,65400.0,15.6087,15.6376,15.5799,15.5991,65400.0
2008-06-11 11:30:00,32.47,32.62,32.45,32.6,66900.0,15.5943,15.6664,15.5847,15.6568,66900.0
2008-06-11 12:00:00,32.58,32.77,32.56,32.75,130600.0,15.6472,15.7384,15.6376,15.7288,130600.0
2008-06-11 12:30:00,32.74,32.78,32.65,32.68,94000.0,15.724,15.7432,15.6808,15.6952,94000.0
2008-06-11 13:00:00,32.69,32.72,32.65,32.69,40900.0,15.7,15.7144,15.6808,15.7,40900.0
2008-06-11 13:30:00,32.67,32.74,32.63,32.73,92100.0,15.6904,15.724,15.6712,15.7192,92100.0
2008-06-11 14:00:00,32.72,32.81,32.65,32.79,131600.0,15.7144,15.7576,15.6808,15.748,131600.0
2008-06-11 14:30:00,32.8,32.85,32.7,32.79,146000.0,15.7528,15.7768,15.7048,15.748,146000.0
2008-06-11 15:00:00,32.79,32.83,32.71,32.82,104500.0,15.748,15.7672,15.7096,15.7624,104500.0
2008-06-11 15:30:00,32.82,32.86,32.65,32.65,202500.0,15.7624,15.7816,15.6808,15.6808,202500.0
2008-06-12 09:30:00,32.43,32.9,32.43,32.89,70700.0,15.5751,15.8009,15.5751,15.7961,70700.0
2008-06-12 10:00:00,32.89,33.01,32.79,32.79,98300.0,15.7961,15.8537,15.748,15.748,98300.0
2008-06-12 10:30:00,32.79,32.9,32.78,32.88,47900.0,15.748,15.8009,15.7432,15.7913,47900.0
2008-06-12 11:00:00,32.89,32.93,32.86,32.86,53000.0,15.7961,15.8153,15.7816,15.7816,53000.0
2008-06-12 11:30:00,32.89,32.9,32.84,32.86,26200.0,15.7961,15.8009,15.772,15.7816,26200.0
2008-06-12 12:00:00,32.85,32.86,32.8,32.83,36200.0,15.7768,15.7816,15.7528,15.7672,36200.0
2008-06-12 12:30:00,32.83,32.86,32.74,32.77,42400.0,15.7672,15.7816,15.724,15.7384,42400.0
2008-06-12 13:00:00,32.78,32.81,32.75,32.8,28100.0,15.7432,15.7576,15.7288,15.7528,28100.0
2008-06-12 13:30:00,32.8,32.87,32.75,32.8,62200.0,15.7528,15.7864,15.7288,15.7528,62200.0
2008-06-12 14:00:00,32.79,32.8,32.72,32.75,73800.0,15.748,15.7528,15.7144,15.7288,73800.0
2008-06-12 14:30:00,32.74,32.76,32.64,32.68,81700.0,15.724,15.7336,15.676,15.6952,81700.0
2008-06-12 15:00:00,32.69,32.7,32.57,32.59,103600.0,15.7,15.7048,15.6424,15.652,103600.0
2008-06-12 15:30:00,32.58,32.76,32.56,32.7,226600.0,15.6472,15.7336,15.6376,15.7048,226600.0
2008-06-13 09:30:00,32.97,32.97,32.69,32.89,80400.0,15.8345,15.8345,15.7,15.7961,80400.0
2008-06-13 10:00:00,32.87,32.94,32.73,32.79,114600.0,15.7864,15.8201,15.7192,15.748,114600.0
2008-06-13 10:30:00,32.79,32.88,32.77,32.81,62700.0,15.748,15.7913,15.7384,15.7576,62700.0
2008-06-13 11:00:00,32.81,32.87,32.76,32.79,48100.0,15.7576,15.7864,15.7336,15.748,48100.0
2008-06-13 11:30:00,32.79,32.84,32.67,32.67,84600.0,15.748,15.772,15.6904,15.6904,84600.0
2008-06-13 12:00:00,32.67,32.74,32.66,32.67,64000.0,15.6904,15.724,15.6856,15.6904,64000.0
2008-06-13 12:30:00,32.67,32.72,32.51,32.52,84100.0,15.6904,15.7144,15.6136,15.6184,84100.0
2008-06-13 13:00:00,32.51,32.68,32.51,32.66,42200.0,15.6136,15.6952,15.6136,15.6856,42200.0
2008-06-13 13:30:00,32.66,32.67,32.52,32.59,50400.0,15.6856,15.6904,15.6184,15.652,50400.0
2008-06-13 14:00:00,32.57,32.66,32.55,32.62,53500.0,15.6424,15.6856,15.6328,15.6664,53500.0
2008-06-13 14:30:00,32.61,32.68,32.57,32.67,67600.0,15.6616,15.6952,15.6424,15.6904,67600.0
2008-06-13 15:00:00,32.67,32.7,32.63,32.63,61100.0,15.6904,15.7048,15.6712,15.6712,61100.0
2008-06-13 15:30:00,32.63,32.74,32.56,32.73,154500.0,15.6712,15.724,15.6376,15.7192,154500.0
2008-06-16 09:30:00,32.51,32.65,32.36,32.5,93300.0,15.6136,15.6808,15.5415,15.6087,93300.0
2008-06-16 10:00:00,32.47,32.56,32.4,32.49,46300.0,15.5943,15.6376,15.5607,15.6039,46300.0
2008-06-16 10:30:00,32.49,32.58,32.45,32.54,48200.0,15.6039,15.6472,15.5847,15.628,48200.0
2008-06-16 11:00:00,32.54,32.54,32.32,32.32,49100.0,15.628,15.628,15.5223,15.5223,49100.0
2008-06-16 11:30:00,32.33,32.53,32.33,32.48,44200.0,15.5271,15.6232,15.5271,15.5991,44200.0
2008-06-16 12:00:00,32.49,32.55,32.44,32.5,37300.0,15.6039,15.6328,15.5799,15.6087,37300.0
2008-06-16 12:30:00,32.51,32.63,32.49,32.58,66500.0,15.6136,15.6712,15.6039,15.6472,66500.0
2008-06-16 13:00:00,32.59,32.61,32.46,32.57,57000.0,15.652,15.6616,15.5895,15.6424,57000.0
2008-06-16 13:30:00,32.57,32.67,32.51,32.55,45300.0,15.6424,15.6904,15.6136,15.6328,45300.0
2008-06-16 14:00:00,32.54,32.6,32.49,32.54,34800.0,15.628,15.6568,15.6039,15.628,34800.0
2008-06-16 14:30:00,32.56,32.64,32.56,32.61,55800.0,15.6376,15.676,15.6376,15.6616,55800.0
2008-06-16 15:00:00,32.61,32.64,32.56,32.63,75000.0,15.6616,15.676,15.6376,15.6712,75000.0
2008-06-16 15:30:00,32.64,32.66,32.5,32.52,146500.0,15.676,15.6856,15.6087,15.6184,146500.0
2008-06-17 09:30:00,32.63,32.65,32.48,32.54,61400.0,15.6712,15.6808,15.5991,15.628,61400.0
2008-06-17 10:00:00,32.53,32.58,32.47,32.54,68400.0,15.6232,15.6472,15.5943,15.628,68400.0
2008-06-17 10:30:00,32.54,32.6,32.52,32.58,70400.0,15.628,15.6568,15.6184,15.6472,70400.0
2008-06-17 11:00:00,32.57,32.63,32.51,32.54,105000.0,15.6424,15.6712,15.6136,15.628,105000.0
2008-06-17 11:30:00,32.56,32.64,32.49,32.56,75400.0,15.6376,15.676,15.6039,15.6376,75400.0
2008-06-17 12:00:00,32.55,32.66,32.54,32.6,55700.0,15.6328,15.6856,15.628,15.6568,55700.0
2008-06-17 12:30:00,32.6,32.67,32.59,32.65,74200.0,15.6568,15.6904,15.652,15.6808,74200.0
2008-06-17 13:00:00,32.65,32.76,32.61,32.74,74300.0,15.6808,15.7336,15.6616,15.724,74300.0
2008-06-17 13:30:00,32.73,32.73,32.59,32.63,68500.0,15.7192,15.7192,15.652,15.6712,68500.0
2008-06-17 14:00:00,32.63,32.64,32.52,32.52,30900.0,15.6712,15.676,15.6184,15.6184,30900.0
2008-06-17 14:30:00,32.52,32.6,32.5,32.58,41800.0,15.6184,15.6568,15.6087,15.6472,41800.0
2008-06-17 15:00:00,32.58,32.62,32.5,32.55,100100.0,15.6472,15.6664,15.6087,15.6328,100100.0
2008-06-17 15:30:00,32.55,32.58,32.43,32.5,171600.0,15.6328,15.6472,15.5751,15.6087,171600.0
2008-06-18 09:30:00,32.33,32.49,32.29,32.42,59200.0,15.5271,15.6039,15.5079,15.5703,59200.0
2008-06-18 10:00:00,32.39,32.66,32.37,32.57,84400.0,15.5559,15.6856,15.5463,15.6424,84400.0
2008-06-18 10:30:00,32.57,32.7,32.48,32.7,109300.0,15.6424,15.7048,15.5991,15.7048,109300.0
2008-06-18 11:00:00,32.7,32.78,32.63,32.64,69100.0,15.7048,15.7432,15.6712,15.676,69100.0
2008-06-18 11:30:00,32.65,32.72,32.61,32.65,37400.0,15.6808,15.7144,15.6616,15.6808,37400.0
2008-06-18 12:00:00,32.63,32.76,32.62,32.76,29000.0,15.6712,15.7336,15.6664,15.7336,29000.0
2008-06-18 12:30:00,32.75,32.77,32.68,32.71,33400.0,15.7288,15.7384,15.6952,15.7096,33400.0
2008-06-18 13:00:00,32.71,32.71,32.54,32.56,38300.0,15.7096,15.7096,15.628,15.6376,38300.0
2008-06-18 13:30:00,32.57,32.66,32.57,32.6,26300.0,15.6424,15.6856,15.6424,15.6568,26300.0
2008-06-18 14:00:00,32.58,32.65,32.45,32.47,52600.0,15.6472,15.6808,15.5847,15.5943,52600.0
2008-06-18 14:30:00,32.48,32.56,32.47,32.56,52400.0,15.5991,15.6376,15.5943,15.6376,52400.0
2008-06-18 15:00:00,32.56,32.61,32.51,32.55,51300.0,15.6376,15.6616,15.6136,15.6328,51300.0
2008-06-18 15:30:00,32.54,32.59,32.5,32.54,80000.0,15.628,15.652,15.6087,15.628,80000.0
2008-06-19 09:30:00,32.32,32.58,32.32,32.51,65200.0,15.5223,15.6472,15.5223,15.6136,65200.0
2008-06-19 10:00:00,32.5,32.59,32.36,32.55,51400.0,15.6087,15.652,15.5415,15.6328,51400.0
2008-06-19 10:30:00,32.55,32.57,32.47,32.5,22300.0,15.6328,15.6424,15.5943,15.6087,22300.0
2008-06-19 11:00:00,32.5,32.52,32.37,32.43,37500.0,15.6087,15.6184,15.5463,15.5751,37500.0
2008-06-19 11:30:00,32.43,32.57,32.43,32.5,34900.0,15.5751,15.6424,15.5751,15.6087,34900.0
2008-06-19 12:00:00,32.52,32.61,32.45,32.55,58600.0,15.6184,15.6616,15.5847,15.6328,58600.0
2008-06-19 12:30:00,32.55,32.58,32.51,32.57,26500.0,15.6328,15.6472,15.6136,15.6424,26500.0
2008-06-19 13:00:00,32.58,32.62,32.53,32.59,34200.0,15.6472,15.6664,15.6232,15.652,34200.0
2008-06-19 13:30:00,32.57,32.59,32.51,32.54,76100.0,15.6424,15.652,15.6136,15.628,76100.0
2008-06-19 14:00:00,32.54,32.64,32.49,32.61,51100.0,15.628,15.676,15.6039,15.6616,51100.0
2008-06-19 14:30:00,32.62,32.67,32.55,32.59,60700.0,15.6664,15.6904,15.6328,15.652,60700.0
2008-06-19 15:00:00,32.59,32.61,32.53,32.61,70600.0,15.652,15.6616,15.6232,15.6616,70600.0
2008-06-19 15:30:00,32.6,32.64,32.54,32.59,129100.0,15.6568,15.676,15.628,15.652,129100.0
2008-06-20 09:30:00,32.4,32.6,32.35,32.57,157700.0,15.5607,15.6568,15.5367,15.6424,157700.0
2008-06-20 10:00:00,32.58,32.58,32.33,32.35,43000.0,15.6472,15.6472,15.5271,15.5367,43000.0
2008-06-20 10:30:00,32.36,32.44,32.3,32.42,66700.0,15.5415,15.5799,15.5127,15.5703,66700.0
2008-06-20 11:00:00,32.42,32.48,32.38,32.44,70600.0,15.5703,15.5991,15.5511,15.5799,70600.0
2008-06-20 11:30:00,32.43,32.47,32.32,32.32,26600.0,15.5751,15.5943,15.5223,15.5223,26600.0
2008-06-20 12:00:00,32.33,32.43,32.33,32.42,18100.0,15.5271,15.5751,15.5271,15.5703,18100.0
2008-06-20 12:30:00,32.42,32.45,32.4,32.41,23700.0,15.5703,15.5847,15.5607,15.5655,23700.0
2008-06-20 13:00:00,32.41,32.44,32.34,32.37,40300.0,15.5655,15.5799,15.5319,15.5463,40300.0
2008-06-20 13:30:00,32.36,32.36,32.24,32.24,60400.0,15.5415,15.5415,15.4839,15.4839,60400.0
2008-06-20 14:00:00,32.23,32.28,32.14,32.21,61900.0,15.4791,15.5031,15.4359,15.4695,61900.0
2008-06-20 14:30:00,32.2,32.22,32.09,32.1,90200.0,15.4647,15.4743,15.4118,15.4166,90200.0
2008-06-20 15:00:00,32.11,32.22,32.11,32.14,56600.0,15.4214,15.4743,15.4214,15.4359,56600.0
2008-06-20 15:30:00,32.15,32.2,32.1,32.15,114300.0,15.4407,15.4647,15.4166,15.4407,114300.0
2008-06-23 09:30:00,32.44,32.44,32.26,32.39,62500.0,15.5799,15.5799,15.4935,15.5559,62500.0
2008-06-23 10:00:00,32.4,32.5,32.32,32.5,43100.0,15.5607,15.6087,15.5223,15.6087,43100.0
2008-06-23 10:30:00,32.5,32.58,32.46,32.48,35900.0,15.6087,15.6472,15.5895,15.5991,35900.0
2008-06-23 11:00:00,32.48,32.48,32.4,32.43,73600.0,15.5991,15.5991,15.5607,15.5751,73600.0
2008-06-23 11:30:00,32.44,32.52,32.43,32.49,24600.0,15.5799,15.6184,15.5751,15.6039,24600.0
2008-06-23 12:00:00,32.48,32.49,32.32,32.34,31000.0,15.5991,15.6039,15.5223,15.5319,31000.0
2008-06-23 12:30:00,32.35,32.35,32.27,32.33,31500.0,15.5367,15.5367,15.4983,15.5271,31500.0
2008-06-23 13:00:00,32.32,32.43,32.3,32.38,40300.0,15.5223,15.5751,15.5127,15.5511,40300.0
2008-06-23 13:30:00,32.37,32.41,32.32,32.33,26000.0,15.5463,15.5655,15.5223,15.5271,26000.0
2008-06-23 14:00:00,32.33,32.35,32.25,32.27,29700.0,15.5271,15.5367,15.4887,15.4983,29700.0
2008-06-23 14:30:00,32.28,32.32,32.21,32.22,32800.0,15.5031,15.5223,15.4695,15.4743,32800.0
2008-06-23 15:00:00,32.23,32.23,32.17,32.21,40200.0,15.4791,15.4791,15.4503,15.4695,40200.0
2008-06-23 15:30:00,32.2,32.25,32.17,32.22,77000.0,15.4647,15.4887,15.4503,15.4743,77000.0
2008-06-24 09:30:00,32.15,32.19,32.01,32.14,139800.0,15.4407,15.4599,15.3734,15.4359,139800.0
2008-06-24 10:00:00,32.13,32.13,32.01,32.03,115100.0,15.431,15.431,15.3734,15.383,115100.0
2008-06-24 10:30:00,32.02,32.09,32.0,32.06,43300.0,15.3782,15.4118,15.3686,15.3974,43300.0
2008-06-24 11:00:00,32.05,32.18,32.01,32.18,73200.0,15.3926,15.4551,15.3734,15.4551,73200.0
2008-06-24 11:30:00,32.16,32.2,32.13,32.16,41100.0,15.4455,15.4647,15.431,15.4455,41100.0
2008-06-24 12:00:00,32.17,32.22,32.1,32.2,65100.0,15.4503,15.4743,15.4166,15.4647,65100.0
2008-06-24 12:30:00,32.2,32.21,32.11,32.15,39100.0,15.4647,15.4695,15.4214,15.4407,39100.0
2008-06-24 13:00:00,32.15,32.18,32.13,32.15,35300.0,15.4407,15.4551,15.431,15.4407,35300.0
2008-06-24 13:30:00,32.15,32.18,32.1,32.13,34800.0,15.4407,15.4551,15.4166,15.431,34800.0
2008-06-24 14:00:00,32.14,32.15,32.09,32.1,48500.0,15.4359,15.4407,15.4118,15.4166,48500.0
2008-06-24 14:30:00,32.1,32.15,32.08,32.15,73900.0,15.4166,15.4407,15.407,15.4407,73900.0
2008-06-24 15:00:00,32.15,32.19,32.09,32.14,83400.0,15.4407,15.4599,15.4118,15.4359,83400.0
2008-06-24 15:30:00,32.14,32.14,32.01,32.06,122900.0,15.4359,15.4359,15.3734,15.3974,122900.0
2008-06-25 09:30:00,32.17,32.21,32.0,32.1,67200.0,15.4503,15.4695,15.3686,15.4166,67200.0
2008-06-25 10:00:00,32.11,32.15,32.07,32.1,33800.0,15.4214,15.4407,15.4022,15.4166,33800.0
2008-06-25 10:30:00,32.09,32.22,32.08,32.19,75900.0,15.4118,15.4743,15.407,15.4599,75900.0
2008-06-25 11:00:00,32.19,32.35,32.19,32.34,54600.0,15.4599,15.5367,15.4599,15.5319,54600.0
2008-06-25 11:30:00,32.33,32.37,32.31,32.32,32500.0,15.5271,15.5463,15.5175,15.5223,32500.0
2008-06-25 12:00:00,32.32,32.32,32.25,32.28,25000.0,15.5223,15.5223,15.4887,15.5031,25000.0
2008-06-25 12:30:00,32.28,32.34,32.26,32.3,37200.0,15.5031,15.5319,15.4935,15.5127,37200.0
2008-06-25 13:00:00,32.29,32.34,32.28,32.33,31400.0,15.5079,15.5319,15.5031,15.5271,31400.0
2008-06-25 13:30:00,32.32,32.36,32.32,32.35,15100.0,15.5223,15.5415,15.5223,15.5367,15100.0
2008-06-25 14:00:00,32.35,32.45,32.25,32.37,120800.0,15.5367,15.5847,15.4887,15.5463,120800.0
2008-06-25 14:30:00,32.38,32.43,32.3,32.35,85900.0,15.5511,15.5751,15.5127,15.5367,85900.0
2008-06-25 15:00:00,32.35,32.49,32.28,32.31,112800.0,15.5367,15.6039,15.5031,15.5175,112800.0
2008-06-25 15:30:00,32.3,32.35,32.24,32.3,178700.0,15.5127,15.5367,15.4839,15.5127,178700.0
2008-06-26 09:30:00,31.85,32.28,31.85,32.14,96400.0,15.2966,15.5031,15.2966,15.4359,96400.0
2008-06-26 10:00:00,32.15,32.24,32.06,32.2,100700.0,15.4407,15.4839,15.3974,15.4647,100700.0
2008-06-26 10:30:00,32.2,32.26,32.08,32.1,69000.0,15.4647,15.4935,15.407,15.4166,69000.0
2008-06-26 11:00:00,32.09,32.22,32.08,32.2,73500.0,15.4118,15.4743,15.407,15.4647,73500.0
2008-06-26 11:30:00,32.2,32.24,32.13,32.2,42100.0,15.4647,15.4839,15.431,15.4647,42100.0
2008-06-26 12:00:00,32.18,32.21,32.02,32.04,27100.0,15.4551,15.4695,15.3782,15.3878,27100.0
2008-06-26 12:30:00,32.04,32.05,31.87,31.87,35500.0,15.3878,15.3926,15.3062,15.3062,35500.0
2008-06-26 13:00:00,31.87,31.95,31.87,31.89,48200.0,15.3062,15.3446,15.3062,15.3158,48200.0
2008-06-26 13:30:00,31.89,31.96,31.87,31.96,24300.0,15.3158,15.3494,15.3062,15.3494,24300.0
2008-06-26 14:00:00,31.96,32.22,31.81,31.85,51700.0,15.3494,15.4743,15.2774,15.2966,51700.0
2008-06-26 14:30:00,31.84,31.85,31.66,31.66,73800.0,15.2918,15.2966,15.2053,15.2053,73800.0
2008-06-26 15:00:00,31.66,31.75,31.65,31.7,65500.0,15.2053,15.2485,15.2005,15.2245,65500.0
2008-06-26 15:30:00,31.71,31.75,31.62,31.64,135000.0,15.2293,15.2485,15.1861,15.1957,135000.0
2008-06-27 09:30:00,31.54,31.8,31.54,31.76,83800.0,15.1477,15.2726,15.1477,15.2534,83800.0
2008-06-27 10:00:00,31.71,31.77,31.6,31.65,95100.0,15.2293,15.2582,15.1765,15.2005,95100.0
2008-06-27 10:30:00,31.64,31.71,31.47,31.48,64600.0,15.1957,15.2293,15.1141,15.1189,64600.0
2008-06-27 11:00:00,31.47,31.54,31.43,31.46,27500.0,15.1141,15.1477,15.0949,15.1093,27500.0
2008-06-27 11:30:00,31.48,31.48,31.35,31.35,36700.0,15.1189,15.1189,15.0564,15.0564,36700.0
2008-06-27 12:00:00,31.37,31.42,31.35,31.35,20800.0,15.066,15.0901,15.0564,15.0564,20800.0
2008-06-27 12:30:00,31.35,31.4,31.22,31.26,48100.0,15.0564,15.0805,14.994,15.0132,48100.0
2008-06-27 13:00:00,31.26,31.27,31.14,31.21,79800.0,15.0132,15.018,14.9556,14.9892,79800.0
2008-06-27 13:30:00,31.21,31.37,31.2,31.34,71300.0,14.9892,15.066,14.9844,15.0516,71300.0
2008-06-27 14:00:00,31.34,31.39,31.27,31.37,80600.0,15.0516,15.0757,15.018,15.066,80600.0
2008-06-27 14:30:00,31.38,31.38,31.22,31.29,73000.0,15.0708,15.0708,14.994,15.0276,73000.0
2008-06-27 15:00:00,31.29,31.29,31.13,31.14,64400.0,15.0276,15.0276,14.9508,14.9556,64400.0
2008-06-27 15:30:00,31.14,31.17,31.06,31.11,166200.0,14.9556,14.97,14.9172,14.9412,166200.0
2008-06-30 09:30:00,30.26,30.94,30.26,30.89,78800.0,14.5329,14.8595,14.5329,14.8355,78800.0
2008-06-30 10:00:00,30.9,30.9,30.7,30.8,90100.0,14.8403,14.8403,14.7443,14.7923,90100.0
2008-06-30 10:30:00,30.8,30.99,30.8,30.95,44600.0,14.7923,14.8835,14.7923,14.8643,44600.0
2008-06-30 11:00:00,30.97,30.97,30.87,30.94,89600.0,14.8739,14.8739,14.8259,14.8595,89600.0
2008-06-30 11:30:00,30.93,30.99,30.91,30.99,50300.0,14.8547,14.8835,14.8451,14.8835,50300.0
2008-06-30 12:00:00,30.99,31.0,30.95,31.0,37400.0,14.8835,14.8883,14.8643,14.8883,37400.0
2008-06-30 12:30:00,30.98,31.04,30.94,31.03,53900.0,14.8787,14.9076,14.8595,14.9028,53900.0
2008-06-30 13:00:00,31.03,31.05,30.92,30.95,75600.0,14.9028,14.9124,14.8499,14.8643,75600.0
2008-06-30 13:30:00,30.94,30.98,30.89,30.94,78800.0,14.8595,14.8787,14.8355,14.8595,78800.0
2008-06-30 14:00:00,30.94,31.04,30.93,30.98,108700.0,14.8595,14.9076,14.8547,14.8787,108700.0
2008-06-30 14:30:00,30.98,30.99,30.88,30.89,83900.0,14.8787,14.8835,14.8307,14.8355,83900.0
2008-06-30 15:00:00,30.9,30.95,30.86,30.92,154600.0,14.8403,14.8643,14.8211,14.8499,154600.0
2008-06-30 15:30:00,30.92,31.01,30.78,30.82,245700.0,14.8499,14.8931,14.7827,14.8019,245700.0
2008-07-01 09:30:00,30.47,30.86,30.45,30.86,61600.0,14.6338,14.8211,14.6242,14.8211,61600.0
2008-07-01 10:00:00,30.87,31.17,30.82,31.14,110000.0,14.8259,14.97,14.8019,14.9556,110000.0
2008-07-01 10:30:00,31.15,31.2,31.12,31.19,64400.0,14.9604,14.9844,14.946,14.9796,64400.0
2008-07-01 11:00:00,31.17,31.19,31.08,31.18,70900.0,14.97,14.9796,14.9268,14.9748,70900.0
2008-07-01 11:30:00,31.19,31.23,31.11,31.22,45500.0,14.9796,14.9988,14.9412,14.994,45500.0
2008-07-01 12:00:00,31.21,31.33,31.03,31.04,87800.0,14.9892,15.0468,14.9028,14.9076,87800.0
2008-07-01 12:30:00,31.06,31.08,31.0,31.02,55200.0,14.9172,14.9268,14.8883,14.898,55200.0
2008-07-01 13:00:00,31.02,31.22,31.0,31.18,101200.0,14.898,14.994,14.8883,14.9748,101200.0
2008-07-01 13:30:00,31.19,31.26,31.1,31.22,78600.0,14.9796,15.0132,14.9364,14.994,78600.0
2008-07-01 14:00:00,31.21,31.35,31.19,31.22,90400.0,14.9892,15.0564,14.9796,14.994,90400.0
2008-07-01 14:30:00,31.21,31.35,31.2,31.3,100100.0,14.9892,15.0564,14.9844,15.0324,100100.0
2008-07-01 15:00:00,31.3,31.35,31.24,31.24,109600.0,15.0324,15.0564,15.0036,15.0036,109600.0
2008-07-01 15:30:00,31.26,31.45,31.23,31.34,144900.0,15.0132,15.1045,14.9988,15.0516,144900.0
2008-07-02 09:30:00,31.31,31.31,31.06,31.22,107000.0,15.0372,15.0372,14.9172,14.994,107000.0
2008-07-02 10:00:00,31.21,31.36,31.21,31.33,98500.0,14.9892,15.0612,14.9892,15.0468,98500.0
2008-07-02 10:30:00,31.33,31.46,31.31,31.42,53600.0,15.0468,15.1093,15.0372,15.0901,53600.0
2008-07-02 11:00:00,31.4,31.4,31.27,31.33,24200.0,15.0805,15.0805,15.018,15.0468,24200.0
2008-07-02 11:30:00,31.33,31.38,31.28,31.31,33800.0,15.0468,15.0708,15.0228,15.0372,33800.0
2008-07-02 12:00:00,31.29,31.35,31.28,31.3,31800.0,15.0276,15.0564,15.0228,15.0324,31800.0
2008-07-02 12:30:00,31.3,31.38,31.29,31.32,45900.0,15.0324,15.0708,15.0276,15.042,45900.0
2008-07-02 13:00:00,31.31,31.32,31.26,31.27,40600.0,15.0372,15.042,15.0132,15.018,40600.0
2008-07-02 13:30:00,31.27,31.3,31.19,31.25,63400.0,15.018,15.0324,14.9796,15.0084,63400.0
2008-07-02 14:00:00,31.25,31.31,31.15,31.15,52400.0,15.0084,15.0372,14.9604,14.9604,52400.0
2008-07-02 14:30:00,31.14,31.2,31.04,31.07,81800.0,14.9556,14.9844,14.9076,14.922,81800.0
2008-07-02 15:00:00,31.06,31.12,31.05,31.08,52000.0,14.9172,14.946,14.9124,14.9268,52000.0
2008-07-02 15:30:00,31.06,31.1,30.92,30.93,72600.0,14.9172,14.9364,14.8499,14.8547,72600.0
2008-07-03 09:30:00,31.1,31.29,31.02,31.05,51200.0,14.9364,15.0276,14.898,14.9124,51200.0
2008-07-03 10:00:00,31.05,31.05,30.8,30.82,49600.0,14.9124,14.9124,14.7923,14.8019,49600.0
2008-07-03 10:30:00,30.83,30.85,30.64,30.75,52700.0,14.8067,14.8163,14.7154,14.7683,52700.0
2008-07-03 11:00:00,30.75,30.83,30.7,30.82,42400.0,14.7683,14.8067,14.7443,14.8019,42400.0
2008-07-03 11:30:00,30.82,30.85,30.75,30.77,47500.0,14.8019,14.8163,14.7683,14.7779,47500.0
2008-07-03 12:00:00,30.77,30.81,30.68,30.7,58900.0,14.7779,14.7971,14.7347,14.7443,58900.0
2008-07-03 12:30:00,30.71,30.73,30.54,30.59,92100.0,14.7491,14.7587,14.6674,14.6914,92100.0
2008-07-07 09:30:00,30.56,30.85,30.56,30.83,65900.0,14.677,14.8163,14.677,14.8067,65900.0
2008-07-07 10:00:00,30.83,30.89,30.76,30.8,77400.0,14.8067,14.8355,14.7731,14.7923,77400.0
2008-07-07 10:30:00,30.79,30.89,30.79,30.88,45400.0,14.7875,14.8355,14.7875,14.8307,45400.0
2008-07-07 11:00:00,30.88,30.95,30.85,30.95,43700.0,14.8307,14.8643,14.8163,14.8643,43700.0
2008-07-07 11:30:00,30.95,30.98,30.78,30.87,44600.0,14.8643,14.8787,14.7827,14.8259,44600.0
2008-07-07 12:00:00,30.86,30.89,30.66,30.66,53000.0,14.8211,14.8355,14.7251,14.7251,53000.0
2008-07-07 12:30:00,30.68,30.72,30.48,30.56,111600.0,14.7347,14.7539,14.6386,14.677,111600.0
2008-07-07 13:00:00,30.56,30.56,30.35,30.39,52600.0,14.677,14.677,14.5762,14.5954,52600.0
2008-07-07 13:30:00,30.4,30.47,30.34,30.38,51500.0,14.6002,14.6338,14.5714,14.5906,51500.0
2008-07-07 14:00:00,30.38,30.51,30.36,30.48,98500.0,14.5906,14.653,14.581,14.6386,98500.0
2008-07-07 14:30:00,30.49,30.51,30.37,30.41,72600.0,14.6434,14.653,14.5858,14.605,72600.0
2008-07-07 15:00:00,30.42,30.69,30.42,30.68,132800.0,14.6098,14.7395,14.6098,14.7347,132800.0
2008-07-07 15:30:00,30.68,30.91,30.65,30.67,285500.0,14.7347,14.8451,14.7203,14.7299,285500.0
2008-07-08 09:30:00,30.64,30.99,30.4,30.86,57400.0,14.7154,14.8835,14.6002,14.8211,57400.0
2008-07-08 10:00:00,30.86,30.93,30.67,30.72,46700.0,14.8211,14.8547,14.7299,14.7539,46700.0
2008-07-08 10:30:00,30.74,30.77,30.6,30.74,52900.0,14.7635,14.7779,14.6962,14.7635,52900.0
2008-07-08 11:00:00,30.72,30.84,30.72,30.81,58000.0,14.7539,14.8115,14.7539,14.7971,58000.0
2008-07-08 11:30:00,30.79,30.91,30.76,30.79,64100.0,14.7875,14.8451,14.7731,14.7875,64100.0
2008-07-08 12:00:00,30.77,30.79,30.67,30.73,82500.0,14.7779,14.7875,14.7299,14.7587,82500.0
2008-07-08 12:30:00,30.72,30.77,30.69,30.74,69200.0,14.7539,14.7779,14.7395,14.7635,69200.0
2008-07-08 13:00:00,30.75,30.83,30.74,30.78,45900.0,14.7683,14.8067,14.7635,14.7827,45900.0
2008-07-08 13:30:00,30.78,30.87,30.76,30.87,74600.0,14.7827,14.8259,14.7731,14.8259,74600.0
2008-07-08 14:00:00,30.86,31.01,30.85,31.01,94500.0,14.8211,14.8931,14.8163,14.8931,94500.0
2008-07-08 14:30:00,31.0,31.22,30.97,31.21,123500.0,14.8883,14.994,14.8739,14.9892,123500.0
2008-07-08 15:00:00,31.22,31.38,31.16,31.35,145800.0,14.994,15.0708,14.9652,15.0564,145800.0
2008-07-08 15:30:00,31.34,31.39,31.22,31.33,257000.0,15.0516,15.0757,14.994,15.0468,257000.0
2008-07-09 09:30:00,31.25,31.57,31.05,31.53,64700.0,15.0084,15.1621,14.9124,15.1429,64700.0
2008-07-09 10:00:00,31.54,31.82,31.54,31.73,87600.0,15.1477,15.2822,15.1477,15.2389,87600.0
2008-07-09 10:30:00,31.72,31.78,31.64,31.74,80200.0,15.2341,15.263,15.1957,15.2437,80200.0
2008-07-09 11:00:00,31.78,31.93,31.76,31.9,78100.0,15.263,15.335,15.2534,15.3206,78100.0
2008-07-09 11:30:00,31.9,31.98,31.82,31.97,77800.0,15.3206,15.359,15.2822,15.3542,77800.0
2008-07-09 12:00:00,31.97,32.1,31.96,31.97,115100.0,15.3542,15.4166,15.3494,15.3542,115100.0
2008-07-09 12:30:00,31.97,32.01,31.88,31.96,83500.0,15.3542,15.3734,15.311,15.3494,83500.0
2008-07-09 13:00:00,31.96,31.97,31.89,31.95,44400.0,15.3494,15.3542,15.3158,15.3446,44400.0
2008-07-09 13:30:00,31.95,32.0,31.91,31.97,51800.0,15.3446,15.3686,15.3254,15.3542,51800.0
2008-07-09 14:00:00,31.95,31.97,31.85,31.96,83000.0,15.3446,15.3542,15.2966,15.3494,83000.0
2008-07-09 14:30:00,31.97,32.01,31.88,31.88,117600.0,15.3542,15.3734,15.311,15.311,117600.0
2008-07-09 15:00:00,31.88,32.02,31.84,32.02,111900.0,15.311,15.3782,15.2918,15.3782,111900.0
2008-07-09 15:30:00,32.01,32.11,32.0,32.1,313800.0,15.3734,15.4214,15.3686,15.4166,313800.0
2008-07-10 09:30:00,32.01,32.37,31.98,32.21,127400.0,15.3734,15.5463,15.359,15.4695,127400.0
2008-07-10 10:00:00,32.24,32.64,32.2,32.62,164900.0,15.4839,15.676,15.4647,15.6664,164900.0
2008-07-10 10:30:00,32.59,32.67,32.45,32.56,187300.0,15.652,15.6904,15.5847,15.6376,187300.0
2008-07-10 11:00:00,32.57,32.66,32.38,32.43,239400.0,15.6424,15.6856,15.5511,15.5751,239400.0
2008-07-10 11:30:00,32.43,32.52,32.4,32.43,64400.0,15.5751,15.6184,15.5607,15.5751,64400.0
2008-07-10 12:00:00,32.44,32.49,32.35,32.44,52300.0,15.5799,15.6039,15.5367,15.5799,52300.0
2008-07-10 12:30:00,32.43,32.45,32.26,32.28,61300.0,15.5751,15.5847,15.4935,15.5031,61300.0
2008-07-10 13:00:00,32.28,32.4,32.26,32.38,56200.0,15.5031,15.5607,15.4935,15.5511,56200.0
2008-07-10 13:30:00,32.38,32.47,32.36,32.4,60900.0,15.5511,15.5943,15.5415,15.5607,60900.0
2008-07-10 14:00:00,32.42,32.42,32.14,32.23,91400.0,15.5703,15.5703,15.4359,15.4791,91400.0
2008-07-10 14:30:00,32.24,32.3,32.13,32.2,92700.0,15.4839,15.5127,15.431,15.4647,92700.0
2008-07-10 15:00:00,32.17,32.38,32.15,32.33,137400.0,15.4503,15.5511,15.4407,15.5271,137400.0
2008-07-10 15:30:00,32.33,32.45,32.21,32.37,156100.0,15.5271,15.5847,15.4695,15.5463,156100.0
2008-07-11 09:30:00,32.35,32.35,31.77,32.0,79800.0,15.5367,15.5367,15.2582,15.3686,79800.0
2008-07-11 10:00:00,31.96,32.18,31.66,31.68,103400.0,15.3494,15.4551,15.2053,15.2149,103400.0
2008-07-11 10:30:00,31.67,31.91,31.66,31.87,94300.0,15.2101,15.3254,15.2053,15.3062,94300.0
2008-07-11 11:00:00,31.85,32.11,31.83,31.97,64100.0,15.2966,15.4214,15.287,15.3542,64100.0
2008-07-11 11:30:00,32.0,32.16,31.93,32.07,40400.0,15.3686,15.4455,15.335,15.4022,40400.0
2008-07-11 12:00:00,32.08,32.11,32.05,32.08,28700.0,15.407,15.4214,15.3926,15.407,28700.0
2008-07-11 12:30:00,32.07,32.17,32.0,32.1,51300.0,15.4022,15.4503,15.3686,15.4166,51300.0
2008-07-11 13:00:00,32.1,32.1,31.91,31.95,68600.0,15.4166,15.4166,15.3254,15.3446,68600.0
2008-07-11 13:30:00,31.94,32.1,31.92,32.03,46000.0,15.3398,15.4166,15.3302,15.383,46000.0
2008-07-11 14:00:00,32.02,32.12,31.97,31.99,58800.0,15.3782,15.4262,15.3542,15.3638,58800.0
2008-07-11 14:30:00,31.99,32.34,31.99,32.31,103500.0,15.3638,15.5319,15.3638,15.5175,103500.0
2008-07-11 15:00:00,32.31,32.46,32.14,32.17,162500.0,15.5175,15.5895,15.4359,15.4503,162500.0
2008-07-11 15:30:00,32.21,32.24,31.97,32.1,137000.0,15.4695,15.4839,15.3542,15.4166,137000.0
2008-07-14 09:30:00,32.08,32.43,32.04,32.11,78900.0,15.407,15.5751,15.3878,15.4214,78900.0
2008-07-14 10:00:00,32.09,32.17,31.9,31.95,85000.0,15.4118,15.4503,15.3206,15.3446,85000.0
2008-07-14 10:30:00,31.98,32.05,31.85,31.86,66500.0,15.359,15.3926,15.2966,15.3014,66500.0
2008-07-14 11:00:00,31.86,31.91,31.77,31.79,65300.0,15.3014,15.3254,15.2582,15.2678,65300.0
2008-07-14 11:30:00,31.77,31.87,31.63,31.72,84200.0,15.2582,15.3062,15.1909,15.2341,84200.0
2008-07-14 12:00:00,31.74,31.77,31.65,31.67,98900.0,15.2437,15.2582,15.2005,15.2101,98900.0
2008-07-14 12:30:00,31.68,31.75,31.59,31.6,61700.0,15.2149,15.2485,15.1717,15.1765,61700.0
2008-07-14 13:00:00,31.6,31.65,31.51,31.53,47600.0,15.1765,15.2005,15.1333,15.1429,47600.0
2008-07-14 13:30:00,31.52,31.59,31.48,31.49,61100.0,15.1381,15.1717,15.1189,15.1237,61100.0
2008-07-14 14:00:00,31.5,31.57,31.49,31.52,46500.0,15.1285,15.1621,15.1237,15.1381,46500.0
2008-07-14 14:30:00,31.52,31.53,31.43,31.46,52000.0,15.1381,15.1429,15.0949,15.1093,52000.0
2008-07-14 15:00:00,31.47,31.64,31.42,31.54,108000.0,15.1141,15.1957,15.0901,15.1477,108000.0
2008-07-14 15:30:00,31.54,31.65,31.4,31.43,141300.0,15.1477,15.2005,15.0805,15.0949,141300.0
2008-07-15 09:30:00,31.28,31.57,31.14,31.34,73300.0,15.0228,15.1621,14.9556,15.0516,73300.0
2008-07-15 10:00:00,31.34,31.35,31.07,31.12,101600.0,15.0516,15.0564,14.922,14.946,101600.0
2008-07-15 10:30:00,31.14,31.27,31.08,31.22,86100.0,14.9556,15.018,14.9268,14.994,86100.0
2008-07-15 11:00:00,31.27,31.46,31.2,31.35,88300.0,15.018,15.1093,14.9844,15.0564,88300.0
2008-07-15 11:30:00,31.34,31.37,31.23,31.29,62900.0,15.0516,15.066,14.9988,15.0276,62900.0
2008-07-15 12:00:00,31.31,31.33,31.16,31.19,103600.0,15.0372,15.0468,14.9652,14.9796,103600.0
2008-07-15 12:30:00,31.19,31.31,31.16,31.29,62400.0,14.9796,15.0372,14.9652,15.0276,62400.0
2008-07-15 13:00:00,31.29,31.4,31.26,31.27,91200.0,15.0276,15.0805,15.0132,15.018,91200.0
2008-07-15 13:30:00,31.29,31.43,31.27,31.4,47300.0,15.0276,15.0949,15.018,15.0805,47300.0
2008-07-15 14:00:00,31.4,31.46,31.3,31.4,69300.0,15.0805,15.1093,15.0324,15.0805,69300.0
2008-07-15 14:30:00,31.4,31.48,31.3,31.31,87400.0,15.0805,15.1189,15.0324,15.0372,87400.0
2008-07-15 15:00:00,31.32,31.47,31.3,31.35,110000.0,15.042,15.1141,15.0324,15.0564,110000.0
2008-07-15 15:30:00,31.35,31.42,31.22,31.24,199900.0,15.0564,15.0901,14.994,15.0036,199900.0
2008-07-16 09:30:00,31.18,31.55,31.04,31.4,55100.0,14.9748,15.1525,14.9076,15.0805,55100.0
2008-07-16 10:00:00,31.38,31.38,31.04,31.17,28600.0,15.0708,15.0708,14.9076,14.97,28600.0
2008-07-16 10:30:00,31.19,31.4,30.91,31.19,58400.0,14.9796,15.0805,14.8451,14.9796,58400.0
2008-07-16 11:00:00,31.2,31.24,31.06,31.09,36700.0,14.9844,15.0036,14.9172,14.9316,36700.0
2008-07-16 11:30:00,31.09,31.11,30.97,31.01,29800.0,14.9316,14.9412,14.8739,14.8931,29800.0
2008-07-16 12:00:00,31.01,31.22,30.99,31.22,29200.0,14.8931,14.994,14.8835,14.994,29200.0
2008-07-16 12:30:00,31.22,31.25,31.13,31.13,25500.0,14.994,15.0084,14.9508,14.9508,25500.0
2008-07-16 13:00:00,31.14,31.19,31.11,31.15,26400.0,14.9556,14.9796,14.9412,14.9604,26400.0
2008-07-16 13:30:00,31.14,31.17,31.05,31.08,20600.0,14.9556,14.97,14.9124,14.9268,20600.0
2008-07-16 14:00:00,31.05,31.13,30.97,31.06,47600.0,14.9124,14.9508,14.8739,14.9172,47600.0
2008-07-16 14:30:00,31.06,31.12,31.02,31.03,29100.0,14.9172,14.946,14.898,14.9028,29100.0
2008-07-16 15:00:00,31.03,31.11,30.99,31.07,30700.0,14.9028,14.9412,14.8835,14.922,30700.0
2008-07-16 15:30:00,31.07,31.16,31.04,31.1,78400.0,14.922,14.9652,14.9076,14.9364,78400.0
2008-07-17 09:30:00,31.2,31.2,30.66,30.84,87500.0,14.9844,14.9844,14.7251,14.8115,87500.0
2008-07-17 10:00:00,30.81,30.95,30.77,30.8,68600.0,14.7971,14.8643,14.7779,14.7923,68600.0
2008-07-17 10:30:00,30.81,30.89,30.54,30.62,77000.0,14.7971,14.8355,14.6674,14.7058,77000.0
2008-07-17 11:00:00,30.64,30.88,30.59,30.85,81100.0,14.7154,14.8307,14.6914,14.8163,81100.0
2008-07-17 11:30:00,30.82,30.93,30.76,30.8,36900.0,14.8019,14.8547,14.7731,14.7923,36900.0
2008-07-17 12:00:00,30.77,30.79,30.68,30.79,18000.0,14.7779,14.7875,14.7347,14.7875,18000.0
2008-07-17 12:30:00,30.8,30.85,30.77,30.83,30300.0,14.7923,14.8163,14.7779,14.8067,30300.0
2008-07-17 13:00:00,30.82,30.98,30.79,30.94,39500.0,14.8019,14.8787,14.7875,14.8595,39500.0
2008-07-17 13:30:00,30.95,31.07,30.92,31.07,97300.0,14.8643,14.922,14.8499,14.922,97300.0
2008-07-17 14:00:00,31.06,31.2,31.06,31.17,71400.0,14.9172,14.9844,14.9172,14.97,71400.0
2008-07-17 14:30:00,31.17,31.19,31.07,31.1,60300.0,14.97,14.9796,14.922,14.9364,60300.0
2008-07-17 15:00:00,31.11,31.13,31.01,31.05,53500.0,14.9412,14.9508,14.8931,14.9124,53500.0
2008-07-17 15:30:00,31.03,31.29,30.97,31.24,130000.0,14.9028,15.0276,14.8739,15.0036,130000.0
2008-07-18 09:30:00,31.29,31.87,31.27,31.73,192600.0,15.0276,15.3062,15.018,15.2389,192600.0
2008-07-18 10:00:00,31.69,31.73,31.37,31.37,43600.0,15.2197,15.2389,15.066,15.066,43600.0
2008-07-18 10:30:00,31.38,31.43,31.33,31.35,26800.0,15.0708,15.0949,15.0468,15.0564,26800.0
2008-07-18 11:00:00,31.36,31.54,31.17,31.17,54600.0,15.0612,15.1477,14.97,14.97,54600.0
2008-07-18 11:30:00,31.18,31.2,31.12,31.13,25200.0,14.9748,14.9844,14.946,14.9508,25200.0
2008-07-18 12:00:00,31.12,31.23,31.12,31.15,26100.0,14.946,14.9988,14.946,14.9604,26100.0
2008-07-18 12:30:00,31.16,31.18,31.11,31.11,29500.0,14.9652,14.9748,14.9412,14.9412,29500.0
2008-07-18 13:00:00,31.11,31.18,31.05,31.15,33100.0,14.9412,14.9748,14.9124,14.9604,33100.0
2008-07-18 13:30:00,31.13,31.24,31.13,31.21,35500.0,14.9508,15.0036,14.9508,14.9892,35500.0
2008-07-18 14:00:00,31.21,31.38,31.17,31.36,40800.0,14.9892,15.0708,14.97,15.0612,40800.0
2008-07-18 14:30:00,31.36,31.37,31.24,31.28,34400.0,15.0612,15.066,15.0036,15.0228,34400.0
2008-07-18 15:00:00,31.29,31.37,31.25,31.29,35100.0,15.0276,15.066,15.0084,15.0276,35100.0
2008-07-18 15:30:00,31.3,31.4,31.28,31.37,83700.0,15.0324,15.0805,15.0228,15.066,83700.0
2008-07-21 09:30:00,31.24,31.81,31.24,31.76,66200.0,15.0036,15.2774,15.0036,15.2534,66200.0
2008-07-21 10:00:00,31.77,31.85,31.59,31.74,95100.0,15.2582,15.2966,15.1717,15.2437,95100.0
2008-07-21 10:30:00,31.74,31.84,31.72,31.83,47500.0,15.2437,15.2918,15.2341,15.287,47500.0
2008-07-21 11:00:00,31.83,31.96,31.82,31.91,91800.0,15.287,15.3494,15.2822,15.3254,91800.0
2008-07-21 11:30:00,31.9,32.0,31.85,31.99,67600.0,15.3206,15.3686,15.2966,15.3638,67600.0
2008-07-21 12:00:00,31.99,32.15,31.97,32.14,81300.0,15.3638,15.4407,15.3542,15.4359,81300.0
2008-07-21 12:30:00,32.15,32.2,32.13,32.18,41100.0,15.4407,15.4647,15.431,15.4551,41100.0
2008-07-21 13:00:00,32.18,32.26,32.15,32.2,63300.0,15.4551,15.4935,15.4407,15.4647,63300.0
2008-07-21 13:30:00,32.21,32.21,32.11,32.12,37600.0,15.4695,15.4695,15.4214,15.4262,37600.0
2008-07-21 14:00:00,32.14,32.14,32.04,32.08,59100.0,15.4359,15.4359,15.3878,15.407,59100.0
2008-07-21 14:30:00,32.07,32.12,32.0,32.1,46900.0,15.4022,15.4262,15.3686,15.4166,46900.0
2008-07-21 15:00:00,32.1,32.25,32.08,32.25,96500.0,15.4166,15.4887,15.407,15.4887,96500.0
2008-07-21 15:30:00,32.23,32.31,32.18,32.27,173500.0,15.4791,15.5175,15.4551,15.4983,173500.0
2008-07-22 09:30:00,32.22,32.35,32.06,32.23,98300.0,15.4743,15.5367,15.3974,15.4791,98300.0
2008-07-22 10:00:00,32.25,32.58,32.24,32.44,112000.0,15.4887,15.6472,15.4839,15.5799,112000.0
2008-07-22 10:30:00,32.45,32.67,32.45,32.66,64000.0,15.5847,15.6904,15.5847,15.6856,64000.0
2008-07-22 11:00:00,32.66,32.75,32.59,32.6,74200.0,15.6856,15.7288,15.652,15.6568,74200.0
2008-07-22 11:30:00,32.61,32.62,32.44,32.54,60500.0,15.6616,15.6664,15.5799,15.628,60500.0
2008-07-22 12:00:00,32.54,32.57,32.45,32.46,45700.0,15.628,15.6424,15.5847,15.5895,45700.0
2008-07-22 12:30:00,32.45,32.48,32.37,32.42,62200.0,15.5847,15.5991,15.5463,15.5703,62200.0
2008-07-22 13:00:00,32.39,32.47,32.39,32.44,32600.0,15.5559,15.5943,15.5559,15.5799,32600.0
2008-07-22 13:30:00,32.44,32.44,32.35,32.36,39100.0,15.5799,15.5799,15.5367,15.5415,39100.0
2008-07-22 14:00:00,32.37,32.37,32.21,32.35,47200.0,15.5463,15.5463,15.4695,15.5367,47200.0
2008-07-22 14:30:00,32.36,32.45,32.33,32.34,35500.0,15.5415,15.5847,15.5271,15.5319,35500.0
2008-07-22 15:00:00,32.34,32.41,32.34,32.41,58300.0,15.5319,15.5655,15.5319,15.5655,58300.0
2008-07-22 15:30:00,32.38,32.55,32.35,32.48,138300.0,15.5511,15.6328,15.5367,15.5991,138300.0
2008-07-23 09:30:00,32.71,32.71,32.05,32.12,55600.0,15.7096,15.7096,15.3926,15.4262,55600.0
2008-07-23 10:00:00,32.12,32.12,31.8,31.93,63200.0,15.4262,15.4262,15.2726,15.335,63200.0
2008-07-23 10:30:00,31.93,32.14,31.86,32.14,46700.0,15.335,15.4359,15.3014,15.4359,46700.0
2008-07-23 11:00:00,32.15,32.28,32.09,32.12,38000.0,15.4407,15.5031,15.4118,15.4262,38000.0
2008-07-23 11:30:00,32.1,32.2,32.07,32.08,39800.0,15.4166,15.4647,15.4022,15.407,39800.0
2008-07-23 12:00:00,32.08,32.08,31.82,31.92,50100.0,15.407,15.407,15.2822,15.3302,50100.0
2008-07-23 12:30:00,31.92,31.92,31.81,31.84,29800.0,15.3302,15.3302,15.2774,15.2918,29800.0
2008-07-23 13:00:00,31.84,31.84,31.72,31.72,62700.0,15.2918,15.2918,15.2341,15.2341,62700.0
2008-07-23 13:30:00,31.72,31.75,31.58,31.59,68400.0,15.2341,15.2485,15.1669,15.1717,68400.0
2008-07-23 14:00:00,31.59,31.81,31.58,31.8,45400.0,15.1717,15.2774,15.1669,15.2726,45400.0
2008-07-23 14:30:00,31.8,31.83,31.69,31.76,33000.0,15.2726,15.287,15.2197,15.2534,33000.0
2008-07-23 15:00:00,31.75,31.84,31.74,31.82,32500.0,15.2485,15.2918,15.2437,15.2822,32500.0
2008-07-23 15:30:00,31.84,31.84,31.69,31.83,57500.0,15.2918,15.2918,15.2197,15.287,57500.0
2008-07-24 09:30:00,31.73,31.82,30.93,31.73,44200.0,15.2389,15.2822,14.8547,15.2389,44200.0
2008-07-24 10:00:00,31.73,31.73,31.58,31.58,32800.0,15.2389,15.2389,15.1669,15.1669,32800.0
2008-07-24 10:30:00,31.6,31.65,31.54,31.57,46900.0,15.1765,15.2005,15.1477,15.1621,46900.0
2008-07-24 11:00:00,31.57,31.58,31.29,31.37,53700.0,15.1621,15.1669,15.0276,15.066,53700.0
2008-07-24 11:30:00,31.37,31.53,31.37,31.53,35000.0,15.066,15.1429,15.066,15.1429,35000.0
2008-07-24 12:00:00,31.53,31.63,31.47,31.62,27500.0,15.1429,15.1909,15.1141,15.1861,27500.0
2008-07-24 12:30:00,31.63,31.74,31.61,31.72,39700.0,15.1909,15.2437,15.1813,15.2341,39700.0
2008-07-24 13:00:00,31.73,31.81,31.61,31.81,43400.0,15.2389,15.2774,15.1813,15.2774,43400.0
2008-07-24 13:30:00,31.79,31.86,31.77,31.82,43600.0,15.2678,15.3014,15.2582,15.2822,43600.0
2008-07-24 14:00:00,31.82,31.86,31.72,31.77,43900.0,15.2822,15.3014,15.2341,15.2582,43900.0
2008-07-24 14:30:00,31.75,31.8,31.7,31.77,71200.0,15.2485,15.2726,15.2245,15.2582,71200.0
2008-07-24 15:00:00,31.77,31.9,31.77,31.88,85600.0,15.2582,15.3206,15.2582,15.311,85600.0
2008-07-24 15:30:00,31.88,31.99,31.85,31.96,116300.0,15.311,15.3638,15.2966,15.3494,116300.0
2008-07-25 09:30:00,32.08,32.24,31.7,31.79,67900.0,15.407,15.4839,15.2245,15.2678,67900.0
2008-07-25 10:00:00,31.77,31.84,31.65,31.65,75200.0,15.2582,15.2918,15.2005,15.2005,75200.0
2008-07-25 10:30:00,31.65,31.78,31.64,31.69,68300.0,15.2005,15.263,15.1957,15.2197,68300.0
2008-07-25 11:00:00,31.69,31.76,31.63,31.65,36300.0,15.2197,15.2534,15.1909,15.2005,36300.0
2008-07-25 11:30:00,31.66,31.71,31.59,31.59,30500.0,15.2053,15.2293,15.1717,15.1717,30500.0
2008-07-25 12:00:00,31.59,31.61,31.56,31.59,26500.0,15.1717,15.1813,15.1573,15.1717,26500.0
2008-07-25 12:30:00,31.57,31.58,31.5,31.54,41500.0,15.1621,15.1669,15.1285,15.1477,41500.0
2008-07-25 13:00:00,31.52,31.57,31.5,31.53,60900.0,15.1381,15.1621,15.1285,15.1429,60900.0
2008-07-25 13:30:00,31.52,31.54,31.46,31.5,40000.0,15.1381,15.1477,15.1093,15.1285,40000.0
2008-07-25 14:00:00,31.5,31.54,31.47,31.52,45900.0,15.1285,15.1477,15.1141,15.1381,45900.0
2008-07-25 14:30:00,31.52,31.53,31.48,31.49,28500.0,15.1381,15.1429,15.1189,15.1237,28500.0
2008-07-25 15:00:00,31.49,31.5,31.39,31.4,38300.0,15.1237,15.1285,15.0757,15.0805,38300.0
2008-07-25 15:30:00,31.4,31.41,31.32,31.35,116900.0,15.0805,15.0853,15.042,15.0564,116900.0
2008-07-28 09:30:00,31.29,31.53,31.28,31.5,45900.0,15.0276,15.1429,15.0228,15.1285,45900.0
2008-07-28 10:00:00,31.5,31.75,31.5,31.69,51700.0,15.1285,15.2485,15.1285,15.2197,51700.0
2008-07-28 10:30:00,31.69,31.8,31.62,31.78,62200.0,15.2197,15.2726,15.1861,15.263,62200.0
2008-07-28 11:00:00,31.8,31.86,31.77,31.85,58500.0,15.2726,15.3014,15.2582,15.2966,58500.0
2008-07-28 11:30:00,31.85,31.89,31.73,31.74,70400.0,15.2966,15.3158,15.2389,15.2437,70400.0
2008-07-28 12:00:00,31.74,31.77,31.68,31.7,46200.0,15.2437,15.2582,15.2149,15.2245,46200.0
2008-07-28 12:30:00,31.69,31.71,31.56,31.61,51700.0,15.2197,15.2293,15.1573,15.1813,51700.0
2008-07-28 13:00:00,31.62,31.74,31.59,31.7,37100.0,15.1861,15.2437,15.1717,15.2245,37100.0
2008-07-28 13:30:00,31.69,31.7,31.58,31.58,39000.0,15.2197,15.2245,15.1669,15.1669,39000.0
2008-07-28 14:00:00,31.58,31.65,31.57,31.6,48300.0,15.1669,15.2005,15.1621,15.1765,48300.0
2008-07-28 14:30:00,31.58,31.66,31.56,31.61,66700.0,15.1669,15.2053,15.1573,15.1813,66700.0
2008-07-28 15:00:00,31.6,31.78,31.6,31.75,77300.0,15.1765,15.263,15.1765,15.2485,77300.0
2008-07-28 15:30:00,31.77,31.89,31.75,31.85,167300.0,15.2582,15.3158,15.2485,15.2966,167300.0
2008-07-29 09:30:00,32.01,32.1,31.8,32.01,45300.0,15.3734,15.4166,15.2726,15.3734,45300.0
2008-07-29 10:00:00,32.01,32.08,31.93,31.95,47800.0,15.3734,15.407,15.335,15.3446,47800.0
2008-07-29 10:30:00,31.95,31.99,31.84,31.87,42500.0,15.3446,15.3638,15.2918,15.3062,42500.0
2008-07-29 11:00:00,31.87,31.87,31.77,31.81,36200.0,15.3062,15.3062,15.2582,15.2774,36200.0
2008-07-29 11:30:00,31.8,31.9,31.76,31.84,32700.0,15.2726,15.3206,15.2534,15.2918,32700.0
2008-07-29 12:00:00,31.82,31.85,31.75,31.77,29500.0,15.2822,15.2966,15.2485,15.2582,29500.0
2008-07-29 12:30:00,31.77,31.82,31.69,31.79,42200.0,15.2582,15.2822,15.2197,15.2678,42200.0
2008-07-29 13:00:00,31.79,31.85,31.77,31.85,34200.0,15.2678,15.2966,15.2582,15.2966,34200.0
2008-07-29 13:30:00,31.84,31.88,31.81,31.88,32100.0,15.2918,15.311,15.2774,15.311,32100.0
2008-07-29 14:00:00,31.88,31.95,31.84,31.93,40500.0,15.311,15.3446,15.2918,15.335,40500.0
2008-07-29 14:30:00,31.92,31.94,31.8,31.87,39600.0,15.3302,15.3398,15.2726,15.3062,39600.0
2008-07-29 15:00:00,31.86,31.91,31.8,31.85,73800.0,15.3014,15.3254,15.2726,15.2966,73800.0
2008-07-29 15:30:00,31.85,32.11,31.84,32.08,115700.0,15.2966,15.4214,15.2918,15.407,115700.0
2008-07-30 09:30:00,32.19,32.46,30.75,32.2,167200.0,15.7094,15.8412,15.0067,15.7143,167200.0
2008-07-30 10:00:00,32.21,32.43,32.12,32.34,285100.0,15.7192,15.8266,15.6753,15.7827,285100.0
2008-07-30 10:30:00,32.35,32.37,32.18,32.19,95800.0,15.7875,15.7973,15.7046,15.7094,95800.0
2008-07-30 11:00:00,32.19,32.23,32.07,32.09,69800.0,15.7094,15.729,15.6509,15.6606,69800.0
2008-07-30 11:30:00,32.1,32.1,31.82,31.82,86700.0,15.6655,15.6655,15.5289,15.5289,86700.0
2008-07-30 12:00:00,31.83,31.88,31.75,31.83,77300.0,15.5338,15.5582,15.4947,15.5338,77300.0
2008-07-30 12:30:00,31.83,31.85,31.76,31.83,29100.0,15.5338,15.5435,15.4996,15.5338,29100.0
2008-07-30 13:00:00,31.83,31.84,31.7,31.81,73300.0,15.5338,15.5386,15.4703,15.524,73300.0
2008-07-30 13:30:00,31.81,32.01,31.81,31.95,108000.0,15.524,15.6216,15.524,15.5923,108000.0
2008-07-30 14:00:00,31.94,32.0,31.85,32.0,126700.0,15.5874,15.6167,15.5435,15.6167,126700.0
2008-07-30 14:30:00,31.99,32.07,31.99,32.03,326700.0,15.6118,15.6509,15.6118,15.6314,326700.0
2008-07-30 15:00:00,32.02,32.37,32.0,32.36,132400.0,15.6265,15.7973,15.6167,15.7924,132400.0
2008-07-30 15:30:00,32.35,32.69,32.35,32.47,269600.0,15.7875,15.9535,15.7875,15.8461,269600.0
2008-07-31 09:30:00,32.13,33.2,32.13,33.2,179900.0,15.6802,16.2024,15.6802,16.2024,179900.0
2008-07-31 10:00:00,33.22,33.83,33.21,33.29,250900.0,16.2121,16.5098,16.2072,16.2463,250900.0
2008-07-31 10:30:00,33.29,33.7,33.29,33.57,126200.0,16.2463,16.4464,16.2463,16.3829,126200.0
2008-07-31 11:00:00,33.57,33.61,33.44,33.5,64700.0,16.3829,16.4024,16.3195,16.3488,64700.0
2008-07-31 11:30:00,33.5,33.64,33.49,33.59,64800.0,16.3488,16.4171,16.3439,16.3927,64800.0
2008-07-31 12:00:00,33.59,33.6,33.53,33.59,71800.0,16.3927,16.3976,16.3634,16.3927,71800.0
2008-07-31 12:30:00,33.59,33.7,33.58,33.59,78200.0,16.3927,16.4464,16.3878,16.3927,78200.0
2008-07-31 13:00:00,33.59,33.59,33.39,33.39,113300.0,16.3927,16.3927,16.2951,16.2951,113300.0
2008-07-31 13:30:00,33.39,33.51,33.38,33.43,64400.0,16.2951,16.3536,16.2902,16.3146,64400.0
2008-07-31 14:00:00,33.42,33.47,33.37,33.44,72200.0,16.3097,16.3341,16.2853,16.3195,72200.0
2008-07-31 14:30:00,33.44,33.59,33.44,33.58,102000.0,16.3195,16.3927,16.3195,16.3878,102000.0
2008-07-31 15:00:00,33.58,33.74,33.54,33.63,114800.0,16.3878,16.4659,16.3683,16.4122,114800.0
2008-07-31 15:30:00,33.64,33.67,33.54,33.61,192900.0,16.4171,16.4317,16.3683,16.4024,192900.0
2008-08-01 09:30:00,33.58,33.76,33.23,33.24,80500.0,16.3878,16.4756,16.217,16.2219,80500.0
2008-08-01 10:00:00,33.25,33.33,33.06,33.27,72900.0,16.2268,16.2658,16.134,16.2365,72900.0
2008-08-01 10:30:00,33.27,33.46,33.25,33.39,122800.0,16.2365,16.3292,16.2268,16.2951,122800.0
2008-08-01 11:00:00,33.4,33.55,33.38,33.47,52500.0,16.3,16.3732,16.2902,16.3341,52500.0
2008-08-01 11:30:00,33.47,33.54,33.46,33.47,31000.0,16.3341,16.3683,16.3292,16.3341,31000.0
2008-08-01 12:00:00,33.48,33.48,33.4,33.4,58900.0,16.339,16.339,16.3,16.3,58900.0
2008-08-01 12:30:00,33.4,33.43,33.32,33.32,57100.0,16.3,16.3146,16.2609,16.2609,57100.0
2008-08-01 13:00:00,33.33,33.42,33.25,33.39,69600.0,16.2658,16.3097,16.2268,16.2951,69600.0
2008-08-01 13:30:00,33.4,33.41,33.19,33.2,49100.0,16.3,16.3048,16.1975,16.2024,49100.0
2008-08-01 14:00:00,33.21,33.22,33.08,33.12,61600.0,16.2072,16.2121,16.1438,16.1633,61600.0
2008-08-01 14:30:00,33.12,33.15,33.03,33.06,68800.0,16.1633,16.178,16.1194,16.134,68800.0
2008-08-01 15:00:00,33.07,33.16,33.04,33.1,60000.0,16.1389,16.1828,16.1243,16.1535,60000.0
2008-08-01 15:30:00,33.1,33.12,32.94,32.95,132900.0,16.1535,16.1633,16.0755,16.0803,132900.0
2008-08-04 09:30:00,32.98,33.08,32.8,32.88,52600.0,16.095,16.1438,16.0071,16.0462,52600.0
2008-08-04 10:00:00,32.89,33.04,32.78,33.02,51800.0,16.0511,16.1243,15.9974,16.1145,51800.0
2008-08-04 10:30:00,33.03,33.03,32.76,32.78,42800.0,16.1194,16.1194,15.9876,15.9974,42800.0
2008-08-04 11:00:00,32.78,32.97,32.78,32.9,38000.0,15.9974,16.0901,15.9974,16.0559,38000.0
2008-08-04 11:30:00,32.92,33.02,32.9,32.98,57200.0,16.0657,16.1145,16.0559,16.095,57200.0
2008-08-04 12:00:00,32.98,32.99,32.9,32.99,32500.0,16.095,16.0999,16.0559,16.0999,32500.0
2008-08-04 12:30:00,32.99,33.04,32.96,33.02,39900.0,16.0999,16.1243,16.0852,16.1145,39900.0
2008-08-04 13:00:00,33.02,33.03,32.88,32.95,28100.0,16.1145,16.1194,16.0462,16.0803,28100.0
2008-08-04 13:30:00,32.95,33.02,32.94,32.98,24300.0,16.0803,16.1145,16.0755,16.095,24300.0
2008-08-04 14:00:00,32.99,33.05,32.97,33.05,31600.0,16.0999,16.1291,16.0901,16.1291,31600.0
2008-08-04 14:30:00,33.05,33.1,33.02,33.08,35200.0,16.1291,16.1535,16.1145,16.1438,35200.0
2008-08-04 15:00:00,33.08,33.09,32.9,32.92,50300.0,16.1438,16.1487,16.0559,16.0657,50300.0
2008-08-04 15:30:00,32.92,32.98,32.81,32.81,79600.0,16.0657,16.095,16.012,16.012,79600.0
2008-08-05 09:30:00,32.86,33.26,32.81,33.24,116100.0,16.0364,16.2316,16.012,16.2219,116100.0
2008-08-05 10:00:00,33.24,33.85,33.16,33.69,183700.0,16.2219,16.5196,16.1828,16.4415,183700.0
2008-08-05 10:30:00,33.67,33.69,33.33,33.43,62000.0,16.4317,16.4415,16.2658,16.3146,62000.0
2008-08-05 11:00:00,33.43,33.51,33.42,33.48,33800.0,16.3146,16.3536,16.3097,16.339,33800.0
2008-08-05 11:30:00,33.48,33.5,33.4,33.43,38100.0,16.339,16.3488,16.3,16.3146,38100.0
2008-08-05 12:00:00,33.43,33.52,33.41,33.5,53100.0,16.3146,16.3585,16.3048,16.3488,53100.0
2008-08-05 12:30:00,33.51,33.51,33.39,33.44,47800.0,16.3536,16.3536,16.2951,16.3195,47800.0
2008-08-05 13:00:00,33.43,33.51,33.43,33.51,49900.0,16.3146,16.3536,16.3146,16.3536,49900.0
2008-08-05 13:30:00,33.51,33.52,33.47,33.48,20100.0,16.3536,16.3585,16.3341,16.339,20100.0
2008-08-05 14:00:00,33.47,33.67,33.43,33.51,74600.0,16.3341,16.4317,16.3146,16.3536,74600.0
2008-08-05 14:30:00,33.53,33.65,33.51,33.51,62400.0,16.3634,16.422,16.3536,16.3536,62400.0
2008-08-05 15:00:00,33.51,33.59,33.48,33.49,58300.0,16.3536,16.3927,16.339,16.3439,58300.0
2008-08-05 15:30:00,33.5,33.65,33.49,33.61,154800.0,16.3488,16.422,16.3439,16.4024,154800.0
2008-08-06 09:30:00,33.5,33.85,33.5,33.85,96600.0,16.3488,16.5196,16.3488,16.5196,96600.0
2008-08-06 10:00:00,33.85,33.96,33.75,33.82,86400.0,16.5196,16.5732,16.4708,16.5049,86400.0
2008-08-06 10:30:00,33.82,33.83,33.65,33.7,67200.0,16.5049,16.5098,16.422,16.4464,67200.0
2008-08-06 11:00:00,33.69,33.79,33.61,33.62,49800.0,16.4415,16.4903,16.4024,16.4073,49800.0
2008-08-06 11:30:00,33.63,33.67,33.34,33.34,70600.0,16.4122,16.4317,16.2707,16.2707,70600.0
2008-08-06 12:00:00,33.34,33.46,33.28,33.44,46000.0,16.2707,16.3292,16.2414,16.3195,46000.0
2008-08-06 12:30:00,33.43,33.53,33.38,33.49,46000.0,16.3146,16.3634,16.2902,16.3439,46000.0
2008-08-06 13:00:00,33.48,33.5,33.36,33.38,31700.0,16.339,16.3488,16.2804,16.2902,31700.0
2008-08-06 13:30:00,33.4,33.41,33.32,33.34,50200.0,16.3,16.3048,16.2609,16.2707,50200.0
2008-08-06 14:00:00,33.34,33.44,33.31,33.37,42200.0,16.2707,16.3195,16.256,16.2853,42200.0
2008-08-06 14:30:00,33.37,33.48,33.33,33.45,30000.0,16.2853,16.339,16.2658,16.3244,30000.0
2008-08-06 15:00:00,33.46,33.47,33.35,33.39,41300.0,16.3292,16.3341,16.2756,16.2951,41300.0
2008-08-06 15:30:00,33.38,33.46,33.35,33.39,79500.0,16.2902,16.3292,16.2756,16.2951,79500.0
2008-08-07 09:30:00,33.52,33.58,33.15,33.34,110700.0,16.3585,16.3878,16.178,16.2707,110700.0
2008-08-07 10:00:00,33.35,33.5,33.31,33.33,67200.0,16.2756,16.3488,16.256,16.2658,67200.0
2008-08-07 10:30:00,33.32,33.49,33.3,33.48,45500.0,16.2609,16.3439,16.2512,16.339,45500.0
2008-08-07 11:00:00,33.47,33.51,33.42,33.44,39400.0,16.3341,16.3536,16.3097,16.3195,39400.0
2008-08-07 11:30:00,33.43,33.57,33.43,33.5,45900.0,16.3146,16.3829,16.3146,16.3488,45900.0
2008-08-07 12:00:00,33.49,33.58,33.47,33.52,65000.0,16.3439,16.3878,16.3341,16.3585,65000.0
2008-08-07 12:30:00,33.52,33.82,33.52,33.79,55900.0,16.3585,16.5049,16.3585,16.4903,55900.0
2008-08-07 13:00:00,33.78,33.84,33.66,33.68,37600.0,16.4854,16.5147,16.4268,16.4366,37600.0
2008-08-07 13:30:00,33.66,33.69,33.56,33.59,30200.0,16.4268,16.4415,16.378,16.3927,30200.0
2008-08-07 14:00:00,33.6,33.61,33.51,33.53,57400.0,16.3976,16.4024,16.3536,16.3634,57400.0
2008-08-07 14:30:00,33.54,33.58,33.44,33.46,47700.0,16.3683,16.3878,16.3195,16.3292,47700.0
2008-08-07 15:00:00,33.46,33.51,33.42,33.46,49200.0,16.3292,16.3536,16.3097,16.3292,49200.0
2008-08-07 15:30:00,33.45,33.46,33.27,33.36,75600.0,16.3244,16.3292,16.2365,16.2804,75600.0
2008-08-08 09:30:00,33.41,33.87,33.41,33.67,79300.0,16.3048,16.5293,16.3048,16.4317,79300.0
2008-08-08 10:00:00,33.66,34.11,33.56,34.11,63800.0,16.4268,16.6465,16.378,16.6465,63800.0
2008-08-08 10:30:00,34.11,34.15,33.95,34.15,32800.0,16.6465,16.666,16.5684,16.666,32800.0
2008-08-08 11:00:00,34.16,34.24,34.14,34.14,34800.0,16.6709,16.7099,16.6611,16.6611,34800.0
2008-08-08 11:30:00,34.13,34.23,34.13,34.2,34000.0,16.6562,16.705,16.6562,16.6904,34000.0
2008-08-08 12:00:00,34.2,34.37,34.2,34.36,62500.0,16.6904,16.7733,16.6904,16.7685,62500.0
2008-08-08 12:30:00,34.37,34.37,34.24,34.27,37400.0,16.7733,16.7733,16.7099,16.7245,37400.0
2008-08-08 13:00:00,34.27,34.4,34.24,34.4,43200.0,16.7245,16.788,16.7099,16.788,43200.0
2008-08-08 13:30:00,34.4,34.52,34.38,34.51,65800.0,16.788,16.8465,16.7782,16.8417,65800.0
2008-08-08 14:00:00,34.51,34.54,34.5,34.54,48000.0,16.8417,16.8563,16.8368,16.8563,48000.0
2008-08-08 14:30:00,34.54,34.55,34.5,34.52,57300.0,16.8563,16.8612,16.8368,16.8465,57300.0
2008-08-08 15:00:00,34.52,34.62,34.5,34.61,129100.0,16.8465,16.8953,16.8368,16.8905,129100.0
2008-08-08 15:30:00,34.62,34.69,34.6,34.62,133700.0,16.8953,16.9295,16.8856,16.8953,133700.0
2008-08-11 09:30:00,34.74,34.86,34.28,34.51,57000.0,16.9539,17.0125,16.7294,16.8417,57000.0
2008-08-11 10:00:00,34.47,34.65,34.45,34.6,27700.0,16.8221,16.91,16.8124,16.8856,27700.0
2008-08-11 10:30:00,34.6,34.85,34.58,34.85,34600.0,16.8856,17.0076,16.8758,17.0076,34600.0
2008-08-11 11:00:00,34.84,34.92,34.8,34.92,25800.0,17.0027,17.0418,16.9832,17.0418,25800.0
2008-08-11 11:30:00,34.92,35.05,34.88,35.04,26400.0,17.0418,17.1052,17.0222,17.1003,26400.0
2008-08-11 12:00:00,35.04,35.22,35.01,35.19,54700.0,17.1003,17.1882,17.0857,17.1735,54700.0
2008-08-11 12:30:00,35.18,35.21,35.12,35.14,35000.0,17.1686,17.1833,17.1394,17.1491,35000.0
2008-08-11 13:00:00,35.16,35.18,35.1,35.13,30500.0,17.1589,17.1686,17.1296,17.1442,30500.0
2008-08-11 13:30:00,35.16,35.19,35.12,35.14,33200.0,17.1589,17.1735,17.1394,17.1491,33200.0
2008-08-11 14:00:00,35.12,35.13,35.01,35.1,38000.0,17.1394,17.1442,17.0857,17.1296,38000.0
2008-08-11 14:30:00,35.1,35.14,35.03,35.1,43400.0,17.1296,17.1491,17.0954,17.1296,43400.0
2008-08-11 15:00:00,35.11,35.12,34.92,34.94,50800.0,17.1345,17.1394,17.0418,17.0515,50800.0
2008-08-11 15:30:00,34.93,35.06,34.92,35.02,124100.0,17.0466,17.1101,17.0418,17.0906,124100.0
2008-08-12 09:30:00,35.01,35.25,34.9,35.01,91600.0,17.0857,17.2028,17.032,17.0857,91600.0
2008-08-12 10:00:00,35.02,35.09,34.93,34.94,45900.0,17.0906,17.1247,17.0466,17.0515,45900.0
2008-08-12 10:30:00,34.94,35.12,34.93,35.12,46100.0,17.0515,17.1394,17.0466,17.1394,46100.0
2008-08-12 11:00:00,35.12,35.24,35.1,35.22,60900.0,17.1394,17.1979,17.1296,17.1882,60900.0
2008-08-12 11:30:00,35.23,35.25,35.14,35.24,48800.0,17.193,17.2028,17.1491,17.1979,48800.0
2008-08-12 12:00:00,35.23,35.23,35.18,35.2,22200.0,17.193,17.193,17.1686,17.1784,22200.0
2008-08-12 12:30:00,35.19,35.2,35.09,35.1,28200.0,17.1735,17.1784,17.1247,17.1296,28200.0
2008-08-12 13:00:00,35.1,35.12,34.96,35.0,44400.0,17.1296,17.1394,17.0613,17.0808,44400.0
2008-08-12 13:30:00,34.98,35.05,34.9,34.98,111700.0,17.071,17.1052,17.032,17.071,111700.0
2008-08-12 14:00:00,34.98,35.05,34.98,35.03,35800.0,17.071,17.1052,17.071,17.0954,35800.0
2008-08-12 14:30:00,35.03,35.05,34.93,34.93,45400.0,17.0954,17.1052,17.0466,17.0466,45400.0
2008-08-12 15:00:00,34.93,35.07,34.85,34.93,73400.0,17.0466,17.115,17.0076,17.0466,73400.0
2008-08-12 15:30:00,34.93,34.99,34.76,34.94,97400.0,17.0466,17.0759,16.9637,17.0515,97400.0
2008-08-13 09:30:00,34.98,35.17,34.83,34.99,32800.0,17.071,17.1638,16.9978,17.0759,32800.0
2008-08-13 10:00:00,35.0,35.0,34.83,34.87,23400.0,17.0808,17.0808,16.9978,17.0173,23400.0
2008-08-13 10:30:00,34.87,34.99,34.84,34.99,26000.0,17.0173,17.0759,17.0027,17.0759,26000.0
2008-08-13 11:00:00,34.98,34.99,34.86,34.92,32000.0,17.071,17.0759,17.0125,17.0418,32000.0
2008-08-13 11:30:00,34.93,34.93,34.82,34.82,19100.0,17.0466,17.0466,16.9929,16.9929,19100.0
2008-08-13 12:00:00,34.82,34.84,34.77,34.81,20900.0,16.9929,17.0027,16.9685,16.9881,20900.0
2008-08-13 12:30:00,34.8,34.83,34.71,34.71,35200.0,16.9832,16.9978,16.9393,16.9393,35200.0
2008-08-13 13:00:00,34.72,34.73,34.68,34.73,31600.0,16.9441,16.949,16.9246,16.949,31600.0
2008-08-13 13:30:00,34.73,34.95,34.73,34.93,29500.0,16.949,17.0564,16.949,17.0466,29500.0
2008-08-13 14:00:00,34.94,34.95,34.78,34.83,39500.0,17.0515,17.0564,16.9734,16.9978,39500.0
2008-08-13 14:30:00,34.84,35.02,34.84,35.0,55000.0,17.0027,17.0906,17.0027,17.0808,55000.0
2008-08-13 15:00:00,35.0,35.02,34.9,34.92,47200.0,17.0808,17.0906,17.032,17.0418,47200.0
2008-08-13 15:30:00,34.9,34.92,34.78,34.85,89500.0,17.032,17.0418,16.9734,17.0076,89500.0
2008-08-14 09:30:00,34.65,34.81,34.54,34.68,49000.0,16.91,16.9881,16.8563,16.9246,49000.0
2008-08-14 10:00:00,34.68,34.7,34.59,34.64,57700.0,16.9246,16.9344,16.8807,16.9051,57700.0
2008-08-14 10:30:00,34.64,34.81,34.64,34.78,49200.0,16.9051,16.9881,16.9051,16.9734,49200.0
2008-08-14 11:00:00,34.78,34.8,34.72,34.74,19800.0,16.9734,16.9832,16.9441,16.9539,19800.0
2008-08-14 11:30:00,34.75,34.75,34.71,34.75,22800.0,16.9588,16.9588,16.9393,16.9588,22800.0
2008-08-14 12:00:00,34.75,34.75,34.68,34.68,34300.0,16.9588,16.9588,16.9246,16.9246,34300.0
2008-08-14 12:30:00,34.69,34.78,34.6,34.69,69100.0,16.9295,16.9734,16.8856,16.9295,69100.0
2008-08-14 13:00:00,34.7,34.71,34.6,34.6,51600.0,16.9344,16.9393,16.8856,16.8856,51600.0
2008-08-14 13:30:00,34.6,34.67,34.51,34.67,76200.0,16.8856,16.9197,16.8417,16.9197,76200.0
2008-08-14 14:00:00,34.67,34.71,34.56,34.56,75300.0,16.9197,16.9393,16.8661,16.8661,75300.0
2008-08-14 14:30:00,34.57,34.59,34.46,34.57,94200.0,16.8709,16.8807,16.8173,16.8709,94200.0
2008-08-14 15:00:00,34.55,34.55,34.48,34.49,124900.0,16.8612,16.8612,16.827,16.8319,124900.0
2008-08-14 15:30:00,34.49,34.63,34.48,34.6,178100.0,16.8319,16.9002,16.827,16.8856,178100.0
2008-08-15 09:30:00,34.56,35.42,34.56,34.73,158300.0,16.8661,17.2858,16.8661,16.949,158300.0
2008-08-15 10:00:00,34.74,34.77,34.55,34.59,106700.0,16.9539,16.9685,16.8612,16.8807,106700.0
2008-08-15 10:30:00,34.6,34.94,34.53,34.94,74000.0,16.8856,17.0515,16.8514,17.0515,74000.0
2008-08-15 11:00:00,34.91,34.94,34.79,34.89,51100.0,17.0369,17.0515,16.9783,17.0271,51100.0
2008-08-15 11:30:00,34.87,34.96,34.87,34.9,38300.0,17.0173,17.0613,17.0173,17.032,38300.0
2008-08-15 12:00:00,34.9,34.93,34.83,34.92,25100.0,17.032,17.0466,16.9978,17.0418,25100.0
2008-08-15 12:30:00,34.92,34.94,34.85,34.9,46400.0,17.0418,17.0515,17.0076,17.032,46400.0
2008-08-15 13:00:00,34.92,34.94,34.87,34.93,43700.0,17.0418,17.0515,17.0173,17.0466,43700.0
2008-08-15 13:30:00,34.92,35.0,34.89,34.98,46800.0,17.0418,17.0808,17.0271,17.071,46800.0
2008-08-15 14:00:00,34.97,34.98,34.93,34.97,36800.0,17.0662,17.071,17.0466,17.0662,36800.0
2008-08-15 14:30:00,34.96,35.0,34.96,34.98,28100.0,17.0613,17.0808,17.0613,17.071,28100.0
2008-08-15 15:00:00,34.98,35.03,34.98,35.02,59500.0,17.071,17.0954,17.071,17.0906,59500.0
2008-08-15 15:30:00,35.02,35.13,34.96,34.99,133300.0,17.0906,17.1442,17.0613,17.0759,133300.0
2008-08-18 09:30:00,35.08,35.2,34.92,35.04,74700.0,17.1198,17.1784,17.0418,17.1003,74700.0
2008-08-18 10:00:00,35.02,35.1,35.01,35.08,59500.0,17.0906,17.1296,17.0857,17.1198,59500.0
2008-08-18 10:30:00,35.08,35.23,35.05,35.06,69000.0,17.1198,17.193,17.1052,17.1101,69000.0
2008-08-18 11:00:00,35.03,35.13,35.03,35.13,39000.0,17.0954,17.1442,17.0954,17.1442,39000.0
2008-08-18 11:30:00,35.13,35.14,34.96,34.96,24000.0,17.1442,17.1491,17.0613,17.0613,24000.0
2008-08-18 12:00:00,34.93,35.12,34.87,35.11,27600.0,17.0466,17.1394,17.0173,17.1345,27600.0
2008-08-18 12:30:00,35.11,35.13,35.03,35.06,28600.0,17.1345,17.1442,17.0954,17.1101,28600.0
2008-08-18 13:00:00,35.06,35.11,35.02,35.09,26900.0,17.1101,17.1345,17.0906,17.1247,26900.0
2008-08-18 13:30:00,35.09,35.12,35.06,35.07,32500.0,17.1247,17.1394,17.1101,17.115,32500.0
2008-08-18 14:00:00,35.07,35.12,35.03,35.11,34300.0,17.115,17.1394,17.0954,17.1345,34300.0
2008-08-18 14:30:00,35.11,35.12,35.09,35.1,33800.0,17.1345,17.1394,17.1247,17.1296,33800.0
2008-08-18 15:00:00,35.1,35.12,35.03,35.08,74600.0,17.1296,17.1394,17.0954,17.1198,74600.0
2008-08-18 15:30:00,35.07,35.17,35.03,35.15,103800.0,17.115,17.1638,17.0954,17.154,103800.0
2008-08-19 09:30:00,34.97,35.24,34.86,35.1,42600.0,17.0662,17.1979,17.0125,17.1296,42600.0
2008-08-19 10:00:00,35.1,35.13,34.94,34.97,15500.0,17.1296,17.1442,17.0515,17.0662,15500.0
2008-08-19 10:30:00,34.98,35.11,34.96,35.09,25000.0,17.071,17.1345,17.0613,17.1247,25000.0
2008-08-19 11:00:00,35.1,35.1,35.0,35.07,26600.0,17.1296,17.1296,17.0808,17.115,26600.0
2008-08-19 11:30:00,35.05,35.09,34.96,34.99,21500.0,17.1052,17.1247,17.0613,17.0759,21500.0
2008-08-19 12:00:00,34.99,35.07,34.97,35.06,47600.0,17.0759,17.115,17.0662,17.1101,47600.0
2008-08-19 12:30:00,35.06,35.06,35.01,35.01,17000.0,17.1101,17.1101,17.0857,17.0857,17000.0
2008-08-19 13:00:00,35.0,35.04,34.98,35.01,27800.0,17.0808,17.1003,17.071,17.0857,27800.0
2008-08-19 13:30:00,35.02,35.08,34.96,34.96,52800.0,17.0906,17.1198,17.0613,17.0613,52800.0
2008-08-19 14:00:00,34.96,34.99,34.89,34.91,46400.0,17.0613,17.0759,17.0271,17.0369,46400.0
2008-08-19 14:30:00,34.92,35.0,34.91,34.96,81100.0,17.0418,17.0808,17.0369,17.0613,81100.0
2008-08-19 15:00:00,34.96,35.04,34.93,35.01,67500.0,17.0613,17.1003,17.0466,17.0857,67500.0
2008-08-19 15:30:00,35.0,35.0,34.89,34.99,81400.0,17.0808,17.0808,17.0271,17.0759,81400.0
2008-08-20 09:30:00,35.0,35.15,34.72,34.91,64200.0,17.0808,17.154,16.9441,17.0369,64200.0
2008-08-20 10:00:00,34.92,35.01,34.75,34.89,59300.0,17.0418,17.0857,16.9588,17.0271,59300.0
2008-08-20 10:30:00,34.89,34.9,34.67,34.84,79600.0,17.0271,17.032,16.9197,17.0027,79600.0
2008-08-20 11:00:00,34.86,35.05,34.85,35.03,35900.0,17.0125,17.1052,17.0076,17.0954,35900.0
2008-08-20 11:30:00,35.05,35.09,35.02,35.02,28000.0,17.1052,17.1247,17.0906,17.0906,28000.0
2008-08-20 12:00:00,35.02,35.04,34.92,34.96,23900.0,17.0906,17.1003,17.0418,17.0613,23900.0
2008-08-20 12:30:00,34.96,34.97,34.87,34.87,15900.0,17.0613,17.0662,17.0173,17.0173,15900.0
2008-08-20 13:00:00,34.86,34.88,34.84,34.88,9500.0,17.0125,17.0222,17.0027,17.0222,9500.0
2008-08-20 13:30:00,34.87,34.91,34.84,34.9,17100.0,17.0173,17.0369,17.0027,17.032,17100.0
2008-08-20 14:00:00,34.89,34.89,34.76,34.79,21700.0,17.0271,17.0271,16.9637,16.9783,21700.0
2008-08-20 14:30:00,34.78,34.83,34.75,34.83,25000.0,16.9734,16.9978,16.9588,16.9978,25000.0
2008-08-20 15:00:00,34.83,34.88,34.8,34.87,31600.0,16.9978,17.0222,16.9832,17.0173,31600.0
2008-08-20 15:30:00,34.86,35.0,34.83,34.96,76300.0,17.0125,17.0808,16.9978,17.0613,76300.0
2008-08-21 09:30:00,34.83,35.23,34.75,35.21,49400.0,16.9978,17.193,16.9588,17.1833,49400.0
2008-08-21 10:00:00,35.21,35.28,35.04,35.13,38900.0,17.1833,17.2174,17.1003,17.1442,38900.0
2008-08-21 10:30:00,35.15,35.15,34.9,35.03,25500.0,17.154,17.154,17.032,17.0954,25500.0
2008-08-21 11:00:00,35.02,35.27,34.99,35.24,31100.0,17.0906,17.2126,17.0759,17.1979,31100.0
2008-08-21 11:30:00,35.25,35.25,35.01,35.09,33100.0,17.2028,17.2028,17.0857,17.1247,33100.0
2008-08-21 12:00:00,35.09,35.2,35.08,35.11,40000.0,17.1247,17.1784,17.1198,17.1345,40000.0
2008-08-21 12:30:00,35.11,35.14,35.09,35.13,15000.0,17.1345,17.1491,17.1247,17.1442,15000.0
2008-08-21 13:00:00,35.13,35.14,35.05,35.07,29800.0,17.1442,17.1491,17.1052,17.115,29800.0
2008-08-21 13:30:00,35.06,35.13,35.04,35.06,25400.0,17.1101,17.1442,17.1003,17.1101,25400.0
2008-08-21 14:00:00,35.06,35.11,35.02,35.05,49800.0,17.1101,17.1345,17.0906,17.1052,49800.0
2008-08-21 14:30:00,35.06,35.18,35.06,35.12,20500.0,17.1101,17.1686,17.1101,17.1394,20500.0
2008-08-21 15:00:00,35.12,35.13,35.03,35.06,41300.0,17.1394,17.1442,17.0954,17.1101,41300.0
2008-08-21 15:30:00,35.06,35.12,35.02,35.1,51900.0,17.1101,17.1394,17.0906,17.1296,51900.0
2008-08-22 09:30:00,35.21,35.24,35.03,35.21,47900.0,17.1833,17.1979,17.0954,17.1833,47900.0
2008-08-22 10:00:00,35.21,35.42,35.21,35.24,27200.0,17.1833,17.2858,17.1833,17.1979,27200.0
2008-08-22 10:30:00,35.26,35.26,35.15,35.18,25400.0,17.2077,17.2077,17.154,17.1686,25400.0
2008-08-22 11:00:00,35.18,35.28,35.12,35.27,27700.0,17.1686,17.2174,17.1394,17.2126,27700.0
2008-08-22 11:30:00,35.27,35.28,35.18,35.25,16000.0,17.2126,17.2174,17.1686,17.2028,16000.0
2008-08-22 12:00:00,35.24,35.25,35.16,35.18,13900.0,17.1979,17.2028,17.1589,17.1686,13900.0
2008-08-22 12:30:00,35.19,35.19,35.1,35.11,14800.0,17.1735,17.1735,17.1296,17.1345,14800.0
2008-08-22 13:00:00,35.11,35.2,35.1,35.2,11700.0,17.1345,17.1784,17.1296,17.1784,11700.0
2008-08-22 13:30:00,35.2,35.33,35.2,35.32,18700.0,17.1784,17.2418,17.1784,17.237,18700.0
2008-08-22 14:00:00,35.31,35.33,35.22,35.22,22200.0,17.2321,17.2418,17.1882,17.1882,22200.0
2008-08-22 14:30:00,35.23,35.31,35.18,35.2,20500.0,17.193,17.2321,17.1686,17.1784,20500.0
2008-08-22 15:00:00,35.2,35.26,35.18,35.24,22200.0,17.1784,17.2077,17.1686,17.1979,22200.0
2008-08-22 15:30:00,35.24,35.32,35.23,35.27,29400.0,17.1979,17.237,17.193,17.2126,29400.0
2008-08-25 09:30:00,35.21,35.31,34.96,34.96,33200.0,17.1833,17.2321,17.0613,17.0613,33200.0
2008-08-25 10:00:00,34.99,35.03,34.84,34.88,33000.0,17.0759,17.0954,17.0027,17.0222,33000.0
2008-08-25 10:30:00,34.88,34.91,34.75,34.77,22000.0,17.0222,17.0369,16.9588,16.9685,22000.0
2008-08-25 11:00:00,34.77,34.78,34.67,34.77,42800.0,16.9685,16.9734,16.9197,16.9685,42800.0
2008-08-25 11:30:00,34.77,34.91,34.68,34.68,18700.0,16.9685,17.0369,16.9246,16.9246,18700.0
2008-08-25 12:00:00,34.68,34.75,34.67,34.71,21600.0,16.9246,16.9588,16.9197,16.9393,21600.0
2008-08-25 12:30:00,34.72,34.77,34.68,34.75,13800.0,16.9441,16.9685,16.9246,16.9588,13800.0
2008-08-25 13:00:00,34.75,34.83,34.75,34.82,15900.0,16.9588,16.9978,16.9588,16.9929,15900.0
2008-08-25 13:30:00,34.81,34.88,34.79,34.83,30400.0,16.9881,17.0222,16.9783,16.9978,30400.0
2008-08-25 14:00:00,34.83,34.83,34.79,34.81,18800.0,16.9978,16.9978,16.9783,16.9881,18800.0
2008-08-25 14:30:00,34.81,34.81,34.7,34.73,43200.0,16.9881,16.9881,16.9344,16.949,43200.0
2008-08-25 15:00:00,34.74,34.94,34.74,34.9,42500.0,16.9539,17.0515,16.9539,17.032,42500.0
2008-08-25 15:30:00,34.91,34.97,34.84,34.87,60000.0,17.0369,17.0662,17.0027,17.0173,60000.0
2008-08-26 09:30:00,34.95,35.18,34.75,35.18,61700.0,17.0564,17.1686,16.9588,17.1686,61700.0
2008-08-26 10:00:00,35.19,35.34,35.15,35.23,46700.0,17.1735,17.2467,17.154,17.193,46700.0
2008-08-26 10:30:00,35.27,35.27,35.08,35.13,31200.0,17.2126,17.2126,17.1198,17.1442,31200.0
2008-08-26 11:00:00,35.13,35.16,34.95,34.96,38700.0,17.1442,17.1589,17.0564,17.0613,38700.0
2008-08-26 11:30:00,34.96,35.04,34.85,34.95,45300.0,17.0613,17.1003,17.0076,17.0564,45300.0
2008-08-26 12:00:00,34.95,34.99,34.86,34.9,40600.0,17.0564,17.0759,17.0125,17.032,40600.0
2008-08-26 12:30:00,34.91,34.94,34.89,34.9,23100.0,17.0369,17.0515,17.0271,17.032,23100.0
2008-08-26 13:00:00,34.9,34.95,34.87,34.92,26800.0,17.032,17.0564,17.0173,17.0418,26800.0
2008-08-26 13:30:00,34.93,35.02,34.87,35.01,37000.0,17.0466,17.0906,17.0173,17.0857,37000.0
2008-08-26 14:00:00,35.01,35.06,34.95,34.98,47700.0,17.0857,17.1101,17.0564,17.071,47700.0
2008-08-26 14:30:00,34.97,35.02,34.94,34.95,27400.0,17.0662,17.0906,17.0515,17.0564,27400.0
2008-08-26 15:00:00,34.94,35.02,34.9,34.94,66000.0,17.0515,17.0906,17.032,17.0515,66000.0
2008-08-26 15:30:00,34.94,35.1,34.93,34.98,129300.0,17.0515,17.1296,17.0466,17.071,129300.0
2008-08-27 09:30:00,35.17,35.49,34.74,35.49,68400.0,17.1638,17.3199,16.9539,17.3199,68400.0
2008-08-27 10:00:00,35.48,35.8,35.48,35.73,65300.0,17.315,17.4712,17.315,17.437,65300.0
2008-08-27 10:30:00,35.74,35.9,35.74,35.9,63800.0,17.4419,17.52,17.4419,17.52,63800.0
2008-08-27 11:00:00,35.9,35.92,35.83,35.83,33800.0,17.52,17.5298,17.4859,17.4859,33800.0
2008-08-27 11:30:00,35.83,35.87,35.79,35.81,34300.0,17.4859,17.5054,17.4663,17.4761,34300.0
2008-08-27 12:00:00,35.82,35.91,35.82,35.86,27200.0,17.481,17.5249,17.481,17.5005,27200.0
2008-08-27 12:30:00,35.85,35.91,35.8,35.89,41100.0,17.4956,17.5249,17.4712,17.5151,41100.0
2008-08-27 13:00:00,35.9,35.9,35.79,35.8,23400.0,17.52,17.52,17.4663,17.4712,23400.0
2008-08-27 13:30:00,35.81,35.82,35.76,35.79,28700.0,17.4761,17.481,17.4517,17.4663,28700.0
2008-08-27 14:00:00,35.8,35.8,35.7,35.73,62500.0,17.4712,17.4712,17.4224,17.437,62500.0
2008-08-27 14:30:00,35.73,35.79,35.72,35.78,34100.0,17.437,17.4663,17.4322,17.4615,34100.0
2008-08-27 15:00:00,35.78,35.78,35.63,35.64,62400.0,17.4615,17.4615,17.3882,17.3931,62400.0
2008-08-27 15:30:00,35.63,35.77,35.62,35.74,128600.0,17.3882,17.4566,17.3834,17.4419,128600.0
2008-08-28 09:30:00,35.92,36.09,35.49,35.5,128800.0,17.5298,17.6127,17.3199,17.3248,128800.0
2008-08-28 10:00:00,35.5,35.57,35.37,35.57,94200.0,17.3248,17.359,17.2614,17.359,94200.0
2008-08-28 10:30:00,35.59,35.69,35.52,35.6,43700.0,17.3687,17.4175,17.3346,17.3736,43700.0
2008-08-28 11:00:00,35.6,35.72,35.6,35.7,31500.0,17.3736,17.4322,17.3736,17.4224,31500.0
2008-08-28 11:30:00,35.7,35.92,35.63,35.9,93800.0,17.4224,17.5298,17.3882,17.52,93800.0
2008-08-28 12:00:00,35.89,35.93,35.75,35.77,71400.0,17.5151,17.5347,17.4468,17.4566,71400.0
2008-08-28 12:30:00,35.76,35.78,35.72,35.76,15200.0,17.4517,17.4615,17.4322,17.4517,15200.0
2008-08-28 13:00:00,35.77,35.8,35.75,35.8,31900.0,17.4566,17.4712,17.4468,17.4712,31900.0
2008-08-28 13:30:00,35.8,35.89,35.79,35.88,30000.0,17.4712,17.5151,17.4663,17.5103,30000.0
2008-08-28 14:00:00,35.89,35.9,35.78,35.89,31500.0,17.5151,17.52,17.4615,17.5151,31500.0
2008-08-28 14:30:00,35.9,35.98,35.89,35.97,29500.0,17.52,17.5591,17.5151,17.5542,29500.0
2008-08-28 15:00:00,35.97,36.0,35.91,35.99,31700.0,17.5542,17.5688,17.5249,17.5639,31700.0
2008-08-28 15:30:00,36.0,36.04,35.95,36.04,60300.0,17.5688,17.5883,17.5444,17.5883,60300.0
2008-08-29 09:30:00,35.86,35.98,35.78,35.86,46700.0,17.5005,17.5591,17.4615,17.5005,46700.0
2008-08-29 10:00:00,35.87,35.87,35.49,35.52,33300.0,17.5054,17.5054,17.3199,17.3346,33300.0
2008-08-29 10:30:00,35.5,35.58,35.49,35.49,32000.0,17.3248,17.3638,17.3199,17.3199,32000.0
2008-08-29 11:00:00,35.48,35.5,35.35,35.37,33200.0,17.315,17.3248,17.2516,17.2614,33200.0
2008-08-29 11:30:00,35.37,35.44,35.34,35.34,27700.0,17.2614,17.2955,17.2467,17.2467,27700.0
2008-08-29 12:00:00,35.36,35.36,35.25,35.26,37200.0,17.2565,17.2565,17.2028,17.2077,37200.0
2008-08-29 12:30:00,35.26,35.41,35.26,35.4,26900.0,17.2077,17.2809,17.2077,17.276,26900.0
2008-08-29 13:00:00,35.4,35.49,35.39,35.48,32300.0,17.276,17.3199,17.2711,17.315,32300.0
2008-08-29 13:30:00,35.48,35.49,35.43,35.46,32200.0,17.315,17.3199,17.2906,17.3053,32200.0
2008-08-29 14:00:00,35.46,35.47,35.39,35.44,39500.0,17.3053,17.3102,17.2711,17.2955,39500.0
2008-08-29 14:30:00,35.43,35.45,35.4,35.41,34600.0,17.2906,17.3004,17.276,17.2809,34600.0
2008-08-29 15:00:00,35.42,35.5,35.41,35.44,52000.0,17.2858,17.3248,17.2809,17.2955,52000.0
2008-08-29 15:30:00,35.44,35.45,35.18,35.27,140300.0,17.2955,17.3004,17.1686,17.2126,140300.0
2008-09-02 09:30:00,35.18,35.72,35.18,35.45,97900.0,17.1686,17.4322,17.1686,17.3004,97900.0
2008-09-02 10:00:00,35.47,35.6,35.21,35.22,112300.0,17.3102,17.3736,17.1833,17.1882,112300.0
2008-09-02 10:30:00,35.22,35.23,35.0,35.06,103100.0,17.1882,17.193,17.0808,17.1101,103100.0
2008-09-02 11:00:00,35.06,35.11,34.78,34.79,72500.0,17.1101,17.1345,16.9734,16.9783,72500.0
2008-09-02 11:30:00,34.81,34.82,34.61,34.63,74800.0,16.9881,16.9929,16.8905,16.9002,74800.0
2008-09-02 12:00:00,34.63,34.72,34.56,34.6,68300.0,16.9002,16.9441,16.8661,16.8856,68300.0
2008-09-02 12:30:00,34.6,34.64,34.55,34.55,73000.0,16.8856,16.9051,16.8612,16.8612,73000.0
2008-09-02 13:00:00,34.56,34.7,34.56,34.63,47700.0,16.8661,16.9344,16.8661,16.9002,47700.0
2008-09-02 13:30:00,34.63,34.78,34.63,34.74,55300.0,16.9002,16.9734,16.9002,16.9539,55300.0
2008-09-02 14:00:00,34.73,34.83,34.68,34.77,59300.0,16.949,16.9978,16.9246,16.9685,59300.0
2008-09-02 14:30:00,34.78,34.78,34.68,34.7,62100.0,16.9734,16.9734,16.9246,16.9344,62100.0
2008-09-02 15:00:00,34.7,34.71,34.58,34.58,75200.0,16.9344,16.9393,16.8758,16.8758,75200.0
2008-09-02 15:30:00,34.58,34.6,34.45,34.5,166500.0,16.8758,16.8856,16.8124,16.8368,166500.0
2008-09-03 09:30:00,34.58,34.7,34.46,34.63,86700.0,16.8758,16.9344,16.8173,16.9002,86700.0
2008-09-03 10:00:00,34.63,34.66,34.47,34.6,89600.0,16.9002,16.9149,16.8221,16.8856,89600.0
2008-09-03 10:30:00,34.6,34.68,34.41,34.43,71000.0,16.8856,16.9246,16.7929,16.8026,71000.0
2008-09-03 11:00:00,34.43,34.57,34.36,34.39,59900.0,16.8026,16.8709,16.7685,16.7831,59900.0
2008-09-03 11:30:00,34.37,34.38,34.23,34.25,74000.0,16.7733,16.7782,16.705,16.7148,74000.0
2008-09-03 12:00:00,34.27,34.32,34.22,34.26,83700.0,16.7245,16.7489,16.7001,16.7197,83700.0
2008-09-03 12:30:00,34.25,34.31,34.25,34.26,26400.0,16.7148,16.7441,16.7148,16.7197,26400.0
2008-09-03 13:00:00,34.26,34.41,34.23,34.38,39600.0,16.7197,16.7929,16.705,16.7782,39600.0
2008-09-03 13:30:00,34.38,34.48,34.36,34.47,37000.0,16.7782,16.827,16.7685,16.8221,37000.0
2008-09-03 14:00:00,34.47,34.47,34.25,34.28,60000.0,16.8221,16.8221,16.7148,16.7294,60000.0
2008-09-03 14:30:00,34.27,34.33,34.24,34.28,41600.0,16.7245,16.7538,16.7099,16.7294,41600.0
2008-09-03 15:00:00,34.28,34.36,34.24,34.25,55800.0,16.7294,16.7685,16.7099,16.7148,55800.0
2008-09-03 15:30:00,34.25,34.39,34.2,34.32,73400.0,16.7148,16.7831,16.6904,16.7489,73400.0
2008-09-04 09:30:00,34.25,34.51,34.2,34.37,30000.0,16.7148,16.8417,16.6904,16.7733,30000.0
2008-09-04 10:00:00,34.4,34.44,34.29,34.35,38000.0,16.788,16.8075,16.7343,16.7636,38000.0
2008-09-04 10:30:00,34.34,34.35,34.09,34.13,45700.0,16.7587,16.7636,16.6367,16.6562,45700.0
2008-09-04 11:00:00,34.13,34.16,34.05,34.09,26900.0,16.6562,16.6709,16.6172,16.6367,26900.0
2008-09-04 11:30:00,34.1,34.12,34.0,34.0,26600.0,16.6416,16.6513,16.5928,16.5928,26600.0
2008-09-04 12:00:00,34.0,34.05,34.0,34.02,29800.0,16.5928,16.6172,16.5928,16.6025,29800.0
2008-09-04 12:30:00,34.02,34.09,34.01,34.03,18700.0,16.6025,16.6367,16.5976,16.6074,18700.0
2008-09-04 13:00:00,34.03,34.06,33.94,34.05,40600.0,16.6074,16.6221,16.5635,16.6172,40600.0
2008-09-04 13:30:00,34.04,34.11,33.99,34.04,31400.0,16.6123,16.6465,16.5879,16.6123,31400.0
2008-09-04 14:00:00,34.05,34.05,33.88,34.04,49000.0,16.6172,16.6172,16.5342,16.6123,49000.0
2008-09-04 14:30:00,34.03,34.09,33.99,34.09,68600.0,16.6074,16.6367,16.5879,16.6367,68600.0
2008-09-04 15:00:00,34.09,34.11,34.01,34.09,88000.0,16.6367,16.6465,16.5976,16.6367,88000.0
2008-09-04 15:30:00,34.1,34.24,34.06,34.14,134200.0,16.6416,16.7099,16.6221,16.6611,134200.0
2008-09-05 09:30:00,34.12,34.15,33.71,33.79,44900.0,16.6513,16.666,16.4512,16.4903,44900.0
2008-09-05 10:00:00,33.77,33.9,33.7,33.79,87200.0,16.4805,16.544,16.4464,16.4903,87200.0
2008-09-05 10:30:00,33.78,33.92,33.71,33.83,72700.0,16.4854,16.5537,16.4512,16.5098,72700.0
2008-09-05 11:00:00,33.81,33.99,33.71,33.99,47200.0,16.5,16.5879,16.4512,16.5879,47200.0
2008-09-05 11:30:00,33.99,34.15,33.93,34.07,59500.0,16.5879,16.666,16.5586,16.6269,59500.0
2008-09-05 12:00:00,34.08,34.17,34.0,34.16,57200.0,16.6318,16.6757,16.5928,16.6709,57200.0
2008-09-05 12:30:00,34.17,34.17,34.04,34.07,60200.0,16.6757,16.6757,16.6123,16.6269,60200.0
2008-09-05 13:00:00,34.09,34.14,34.05,34.14,43100.0,16.6367,16.6611,16.6172,16.6611,43100.0
2008-09-05 13:30:00,34.14,34.19,34.09,34.11,59400.0,16.6611,16.6855,16.6367,16.6465,59400.0
2008-09-05 14:00:00,34.1,34.21,34.01,34.16,61600.0,16.6416,16.6953,16.5976,16.6709,61600.0
2008-09-05 14:30:00,34.18,34.29,34.16,34.27,54600.0,16.6806,16.7343,16.6709,16.7245,54600.0
2008-09-05 15:00:00,34.28,34.29,34.2,34.29,54200.0,16.7294,16.7343,16.6904,16.7343,54200.0
2008-09-05 15:30:00,34.28,34.43,34.25,34.32,123600.0,16.7294,16.8026,16.7148,16.7489,123600.0
2008-09-08 09:30:00,34.84,35.03,34.59,34.71,99200.0,17.0027,17.0954,16.8807,16.9393,99200.0
2008-09-08 10:00:00,34.7,35.17,34.7,35.08,66800.0,16.9344,17.1638,16.9344,17.1198,66800.0
2008-09-08 10:30:00,35.08,35.17,34.92,34.97,50200.0,17.1198,17.1638,17.0418,17.0662,50200.0
2008-09-08 11:00:00,34.97,35.04,34.69,34.93,57400.0,17.0662,17.1003,16.9295,17.0466,57400.0
2008-09-08 11:30:00,34.92,35.08,34.9,35.07,60800.0,17.0418,17.1198,17.032,17.115,60800.0
2008-09-08 12:00:00,35.08,35.15,34.99,35.11,42500.0,17.1198,17.154,17.0759,17.1345,42500.0
2008-09-08 12:30:00,35.12,35.18,34.96,35.04,28800.0,17.1394,17.1686,17.0613,17.1003,28800.0
2008-09-08 13:00:00,35.04,35.09,34.91,35.09,31400.0,17.1003,17.1247,17.0369,17.1247,31400.0
2008-09-08 13:30:00,35.08,35.13,34.99,35.1,23900.0,17.1198,17.1442,17.0759,17.1296,23900.0
2008-09-08 14:00:00,35.1,35.21,35.08,35.18,33900.0,17.1296,17.1833,17.1198,17.1686,33900.0
2008-09-08 14:30:00,35.18,35.3,35.1,35.18,47700.0,17.1686,17.2272,17.1296,17.1686,47700.0
2008-09-08 15:00:00,35.16,35.29,35.06,35.25,45300.0,17.1589,17.2223,17.1101,17.2028,45300.0
2008-09-08 15:30:00,35.29,35.5,35.28,35.48,115300.0,17.2223,17.3248,17.2174,17.315,115300.0
2008-09-09 09:30:00,35.69,35.71,35.17,35.57,59700.0,17.4175,17.4273,17.1638,17.359,59700.0
2008-09-09 10:00:00,35.57,35.57,35.41,35.44,48400.0,17.359,17.359,17.2809,17.2955,48400.0
2008-09-09 10:30:00,35.42,35.54,35.34,35.54,33600.0,17.2858,17.3443,17.2467,17.3443,33600.0
2008-09-09 11:00:00,35.54,35.63,35.48,35.63,21100.0,17.3443,17.3882,17.315,17.3882,21100.0
2008-09-09 11:30:00,35.6,35.64,35.55,35.59,23300.0,17.3736,17.3931,17.3492,17.3687,23300.0
2008-09-09 12:00:00,35.59,35.7,35.55,35.67,44100.0,17.3687,17.4224,17.3492,17.4078,44100.0
2008-09-09 12:30:00,35.67,35.71,35.6,35.61,29900.0,17.4078,17.4273,17.3736,17.3785,29900.0
2008-09-09 13:00:00,35.62,35.66,35.49,35.55,60500.0,17.3834,17.4029,17.3199,17.3492,60500.0
2008-09-09 13:30:00,35.56,35.63,35.48,35.5,56600.0,17.3541,17.3882,17.315,17.3248,56600.0
2008-09-09 14:00:00,35.5,35.6,35.48,35.48,69400.0,17.3248,17.3736,17.315,17.315,69400.0
2008-09-09 14:30:00,35.48,35.54,35.4,35.46,55300.0,17.315,17.3443,17.276,17.3053,55300.0
2008-09-09 15:00:00,35.46,35.54,35.39,35.42,75900.0,17.3053,17.3443,17.2711,17.2858,75900.0
2008-09-09 15:30:00,35.42,35.43,35.28,35.29,164100.0,17.2858,17.2906,17.2174,17.2223,164100.0
2008-09-10 09:30:00,35.45,35.6,35.23,35.53,56900.0,17.3004,17.3736,17.193,17.3394,56900.0
2008-09-10 10:00:00,35.53,35.6,35.41,35.55,66300.0,17.3394,17.3736,17.2809,17.3492,66300.0
2008-09-10 10:30:00,35.56,35.64,35.44,35.52,59200.0,17.3541,17.3931,17.2955,17.3346,59200.0
2008-09-10 11:00:00,35.51,35.59,35.34,35.41,20400.0,17.3297,17.3687,17.2467,17.2809,20400.0
2008-09-10 11:30:00,35.43,35.59,35.38,35.41,22700.0,17.2906,17.3687,17.2662,17.2809,22700.0
2008-09-10 12:00:00,35.4,35.46,35.29,35.29,24400.0,17.276,17.3053,17.2223,17.2223,24400.0
2008-09-10 12:30:00,35.3,35.4,35.27,35.28,18400.0,17.2272,17.276,17.2126,17.2174,18400.0
2008-09-10 13:00:00,35.27,35.29,35.23,35.24,19400.0,17.2126,17.2223,17.193,17.1979,19400.0
2008-09-10 13:30:00,35.23,35.35,35.23,35.32,23000.0,17.193,17.2516,17.193,17.237,23000.0
2008-09-10 14:00:00,35.32,35.4,35.21,35.37,43100.0,17.237,17.276,17.1833,17.2614,43100.0
2008-09-10 14:30:00,35.37,35.53,35.37,35.48,41800.0,17.2614,17.3394,17.2614,17.315,41800.0
2008-09-10 15:00:00,35.47,35.52,35.39,35.4,47800.0,17.3102,17.3346,17.2711,17.276,47800.0
2008-09-10 15:30:00,35.42,35.42,35.23,35.28,97200.0,17.2858,17.2858,17.193,17.2174,97200.0
2008-09-11 09:30:00,35.12,35.12,34.46,34.99,63200.0,17.1394,17.1394,16.8173,17.0759,63200.0
2008-09-11 10:00:00,34.99,35.33,34.99,35.25,57600.0,17.0759,17.2418,17.0759,17.2028,57600.0
2008-09-11 10:30:00,35.26,35.48,35.18,35.44,60600.0,17.2077,17.315,17.1686,17.2955,60600.0
2008-09-11 11:00:00,35.44,35.56,35.41,35.47,49400.0,17.2955,17.3541,17.2809,17.3102,49400.0
2008-09-11 11:30:00,35.45,35.64,35.44,35.63,49700.0,17.3004,17.3931,17.2955,17.3882,49700.0
2008-09-11 12:00:00,35.63,35.75,35.58,35.63,44400.0,17.3882,17.4468,17.3638,17.3882,44400.0
2008-09-11 12:30:00,35.62,35.8,35.51,35.68,42000.0,17.3834,17.4712,17.3297,17.4126,42000.0
2008-09-11 13:00:00,35.69,35.69,35.52,35.65,24600.0,17.4175,17.4175,17.3346,17.398,24600.0
2008-09-11 13:30:00,35.65,35.69,35.53,35.64,18700.0,17.398,17.4175,17.3394,17.3931,18700.0
2008-09-11 14:00:00,35.61,35.91,35.61,35.89,26600.0,17.3785,17.5249,17.3785,17.5151,26600.0
2008-09-11 14:30:00,35.88,35.89,35.69,35.69,16800.0,17.5103,17.5151,17.4175,17.4175,16800.0
2008-09-11 15:00:00,35.7,35.78,35.58,35.61,33400.0,17.4224,17.4615,17.3638,17.3785,33400.0
2008-09-11 15:30:00,35.58,35.92,35.52,35.85,70100.0,17.3638,17.5298,17.3346,17.4956,70100.0
2008-09-12 09:30:00,35.82,36.1,35.56,36.04,44800.0,17.481,17.6176,17.3541,17.5883,44800.0
2008-09-12 10:00:00,36.04,36.12,35.91,36.01,32100.0,17.5883,17.6274,17.5249,17.5737,32100.0
2008-09-12 10:30:00,36.0,36.01,35.83,35.9,74700.0,17.5688,17.5737,17.4859,17.52,74700.0
2008-09-12 11:00:00,35.9,35.99,35.8,35.85,61000.0,17.52,17.5639,17.4712,17.4956,61000.0
2008-09-12 11:30:00,35.86,35.96,35.78,35.9,110200.0,17.5005,17.5493,17.4615,17.52,110200.0
2008-09-12 12:00:00,35.91,35.95,35.78,35.89,49300.0,17.5249,17.5444,17.4615,17.5151,49300.0
2008-09-12 12:30:00,35.89,35.92,35.82,35.87,32900.0,17.5151,17.5298,17.481,17.5054,32900.0
2008-09-12 13:00:00,35.88,35.94,35.82,35.91,50200.0,17.5103,17.5395,17.481,17.5249,50200.0
2008-09-12 13:30:00,35.92,35.92,35.85,35.88,37200.0,17.5298,17.5298,17.4956,17.5103,37200.0
2008-09-12 14:00:00,35.9,35.92,35.79,35.85,56200.0,17.52,17.5298,17.4663,17.4956,56200.0
2008-09-12 14:30:00,35.85,36.1,35.85,36.08,25000.0,17.4956,17.6176,17.4956,17.6079,25000.0
2008-09-12 15:00:00,36.09,36.09,35.75,35.87,64500.0,17.6127,17.6127,17.4468,17.5054,64500.0
2008-09-12 15:30:00,35.88,36.0,35.84,35.86,117000.0,17.5103,17.5688,17.4907,17.5005,117000.0
2008-09-15 09:30:00,35.5,35.59,35.06,35.34,57400.0,17.3248,17.3687,17.1101,17.2467,57400.0
2008-09-15 10:00:00,35.32,36.07,35.32,36.04,40400.0,17.237,17.603,17.237,17.5883,40400.0
2008-09-15 10:30:00,36.06,36.41,36.0,36.31,65500.0,17.5981,17.7689,17.5688,17.7201,65500.0
2008-09-15 11:00:00,36.32,36.4,36.2,36.22,55000.0,17.725,17.764,17.6664,17.6762,55000.0
2008-09-15 11:30:00,36.19,36.43,36.18,36.39,66800.0,17.6615,17.7787,17.6567,17.7591,66800.0
2008-09-15 12:00:00,36.41,36.66,36.39,36.62,55500.0,17.7689,17.8909,17.7591,17.8714,55500.0
2008-09-15 12:30:00,36.65,36.94,36.63,36.9,101900.0,17.886,18.0276,17.8763,18.008,101900.0
2008-09-15 13:00:00,36.91,36.94,36.74,36.86,53500.0,18.0129,18.0276,17.93,17.9885,53500.0
2008-09-15 13:30:00,36.86,36.97,36.8,36.86,39600.0,17.9885,18.0422,17.9592,17.9885,39600.0
2008-09-15 14:00:00,36.88,37.03,36.85,36.95,106200.0,17.9983,18.0715,17.9836,18.0324,106200.0
2008-09-15 14:30:00,36.93,37.17,36.89,36.99,121500.0,18.0227,18.1398,18.0032,18.052,121500.0
2008-09-15 15:00:00,36.97,36.99,36.7,36.85,165800.0,18.0422,18.052,17.9104,17.9836,165800.0
2008-09-15 15:30:00,36.87,36.94,36.48,36.53,183800.0,17.9934,18.0276,17.8031,17.8275,183800.0
2008-09-16 09:30:00,36.14,36.22,35.34,35.54,125200.0,17.6371,17.6762,17.2467,17.3443,125200.0
2008-09-16 10:00:00,35.55,35.83,35.54,35.77,98900.0,17.3492,17.4859,17.3443,17.4566,98900.0
2008-09-16 10:30:00,35.77,35.98,35.61,35.74,111300.0,17.4566,17.5591,17.3785,17.4419,111300.0
2008-09-16 11:00:00,35.76,35.85,35.34,35.45,68000.0,17.4517,17.4956,17.2467,17.3004,68000.0
2008-09-16 11:30:00,35.41,35.71,35.36,35.66,26800.0,17.2809,17.4273,17.2565,17.4029,26800.0
2008-09-16 12:00:00,35.66,35.81,35.45,35.59,69100.0,17.4029,17.4761,17.3004,17.3687,69100.0
2008-09-16 12:30:00,35.58,35.6,35.47,35.56,42600.0,17.3638,17.3736,17.3102,17.3541,42600.0
2008-09-16 13:00:00,35.57,35.72,35.45,35.61,66800.0,17.359,17.4322,17.3004,17.3785,66800.0
2008-09-16 13:30:00,35.6,35.6,34.85,34.95,80400.0,17.3736,17.3736,17.0076,17.0564,80400.0
2008-09-16 14:00:00,34.93,35.56,34.92,35.48,97000.0,17.0466,17.3541,17.0418,17.315,97000.0
2008-09-16 14:30:00,35.52,36.22,35.48,35.97,134300.0,17.3346,17.6762,17.315,17.5542,134300.0
2008-09-16 15:00:00,35.97,36.47,35.95,36.36,171800.0,17.5542,17.7982,17.5444,17.7445,171800.0
2008-09-16 15:30:00,36.35,36.4,36.1,36.2,264600.0,17.7396,17.764,17.6176,17.6664,264600.0
2008-09-17 09:30:00,35.76,36.03,35.5,35.85,55100.0,17.4517,17.5835,17.3248,17.4956,55100.0
2008-09-17 10:00:00,35.85,36.0,35.64,35.69,65100.0,17.4956,17.5688,17.3931,17.4175,65100.0
2008-09-17 10:30:00,35.74,35.81,35.61,35.72,86800.0,17.4419,17.4761,17.3785,17.4322,86800.0
2008-09-17 11:00:00,35.74,35.74,35.48,35.48,47400.0,17.4419,17.4419,17.315,17.315,47400.0
2008-09-17 11:30:00,35.47,35.67,35.46,35.58,46000.0,17.3102,17.4078,17.3053,17.3638,46000.0
2008-09-17 12:00:00,35.58,35.58,35.09,35.1,41800.0,17.3638,17.3638,17.1247,17.1296,41800.0
2008-09-17 12:30:00,35.09,35.43,35.06,35.23,38400.0,17.1247,17.2906,17.1101,17.193,38400.0
2008-09-17 13:00:00,35.21,35.38,35.05,35.12,34300.0,17.1833,17.2662,17.1052,17.1394,34300.0
2008-09-17 13:30:00,35.12,35.14,34.91,34.91,64800.0,17.1394,17.1491,17.0369,17.0369,64800.0
2008-09-17 14:00:00,34.92,35.22,34.91,35.18,66600.0,17.0418,17.1882,17.0369,17.1686,66600.0
2008-09-17 14:30:00,35.19,35.48,35.06,35.15,89000.0,17.1735,17.315,17.1101,17.154,89000.0
2008-09-17 15:00:00,35.17,35.47,35.07,35.18,86900.0,17.1638,17.3102,17.115,17.1686,86900.0
2008-09-17 15:30:00,35.18,35.21,34.62,34.68,143100.0,17.1686,17.1833,16.8953,16.9246,143100.0
2008-09-18 09:30:00,35.04,35.47,34.95,35.31,88300.0,17.1003,17.3102,17.0564,17.2321,88300.0
2008-09-18 10:00:00,35.31,35.47,35.11,35.23,48000.0,17.2321,17.3102,17.1345,17.193,48000.0
2008-09-18 10:30:00,35.22,35.23,35.03,35.04,41000.0,17.1882,17.193,17.0954,17.1003,41000.0
2008-09-18 11:00:00,35.05,35.06,34.7,34.82,62800.0,17.1052,17.1101,16.9344,16.9929,62800.0
2008-09-18 11:30:00,34.81,34.99,34.58,34.84,70000.0,16.9881,17.0759,16.8758,17.0027,70000.0
2008-09-18 12:00:00,34.87,34.95,34.58,34.94,57700.0,17.0173,17.0564,16.8758,17.0515,57700.0
2008-09-18 12:30:00,34.95,34.99,34.66,34.72,55700.0,17.0564,17.0759,16.9149,16.9441,55700.0
2008-09-18 13:00:00,34.67,35.27,34.67,35.02,98400.0,16.9197,17.2126,16.9197,17.0906,98400.0
2008-09-18 13:30:00,35.02,35.43,35.0,35.23,112400.0,17.0906,17.2906,17.0808,17.193,112400.0
2008-09-18 14:00:00,35.23,35.27,34.76,35.13,118500.0,17.193,17.2126,16.9637,17.1442,118500.0
2008-09-18 14:30:00,35.13,35.2,34.77,34.97,107300.0,17.1442,17.1784,16.9685,17.0662,107300.0
2008-09-18 15:00:00,34.97,35.51,34.89,35.16,200800.0,17.0662,17.3297,17.0271,17.1589,200800.0
2008-09-18 15:30:00,35.11,35.63,34.94,35.31,175600.0,17.1345,17.3882,17.0515,17.2321,175600.0
2008-09-19 09:30:00,37.13,37.88,34.35,35.83,202100.0,18.1203,18.4863,16.7636,17.4859,202100.0
2008-09-19 10:00:00,35.83,36.07,34.96,35.0,77800.0,17.4859,17.603,17.0613,17.0808,77800.0
2008-09-19 10:30:00,35.01,35.24,34.78,35.24,80800.0,17.0857,17.1979,16.9734,17.1979,80800.0
2008-09-19 11:00:00,35.28,35.79,35.24,35.77,68100.0,17.2174,17.4663,17.1979,17.4566,68100.0
2008-09-19 11:30:00,35.76,36.26,35.71,36.21,46100.0,17.4517,17.6957,17.4273,17.6713,46100.0
2008-09-19 12:00:00,36.24,36.24,35.96,36.03,26900.0,17.6859,17.6859,17.5493,17.5835,26900.0
2008-09-19 12:30:00,36.03,36.09,35.91,36.08,75500.0,17.5835,17.6127,17.5249,17.6079,75500.0
2008-09-19 13:00:00,36.07,36.16,35.72,35.79,99200.0,17.603,17.6469,17.4322,17.4663,99200.0
2008-09-19 13:30:00,35.76,35.87,35.54,35.62,57600.0,17.4517,17.5054,17.3443,17.3834,57600.0
2008-09-19 14:00:00,35.61,35.64,35.27,35.39,143300.0,17.3785,17.3931,17.2126,17.2711,143300.0
2008-09-19 14:30:00,35.4,35.5,35.2,35.24,74300.0,17.276,17.3248,17.1784,17.1979,74300.0
2008-09-19 15:00:00,35.25,35.31,34.96,35.11,92000.0,17.2028,17.2321,17.0613,17.1345,92000.0
2008-09-19 15:30:00,35.11,35.65,35.09,35.34,148300.0,17.1345,17.398,17.1247,17.2467,148300.0
2008-09-22 09:30:00,35.0,35.15,34.52,34.6,55800.0,17.0808,17.154,16.8465,16.8856,55800.0
2008-09-22 10:00:00,34.63,34.97,34.54,34.96,50400.0,16.9002,17.0662,16.8563,17.0613,50400.0
2008-09-22 10:30:00,34.96,35.0,34.65,34.75,44100.0,17.0613,17.0808,16.91,16.9588,44100.0
2008-09-22 11:00:00,34.76,34.81,34.53,34.69,50800.0,16.9637,16.9881,16.8514,16.9295,50800.0
2008-09-22 11:30:00,34.66,34.69,34.42,34.42,65600.0,16.9149,16.9295,16.7977,16.7977,65600.0
2008-09-22 12:00:00,34.43,34.55,34.32,34.55,40100.0,16.8026,16.8612,16.7489,16.8612,40100.0
2008-09-22 12:30:00,34.56,34.7,34.48,34.69,41100.0,16.8661,16.9344,16.827,16.9295,41100.0
2008-09-22 13:00:00,34.7,34.7,34.26,34.33,58000.0,16.9344,16.9344,16.7197,16.7538,58000.0
2008-09-22 13:30:00,34.33,34.62,34.22,34.62,38200.0,16.7538,16.8953,16.7001,16.8953,38200.0
2008-09-22 14:00:00,34.61,34.61,34.36,34.54,47200.0,16.8905,16.8905,16.7685,16.8563,47200.0
2008-09-22 14:30:00,34.53,34.62,34.34,34.36,50300.0,16.8514,16.8953,16.7587,16.7685,50300.0
2008-09-22 15:00:00,34.36,34.47,34.24,34.3,62700.0,16.7685,16.8221,16.7099,16.7392,62700.0
2008-09-22 15:30:00,34.3,34.45,34.16,34.34,157000.0,16.7392,16.8124,16.6709,16.7587,157000.0
2008-09-23 09:30:00,34.52,35.23,34.46,35.1,99100.0,16.8465,17.193,16.8173,17.1296,99100.0
2008-09-23 10:00:00,35.1,35.21,35.09,35.1,57700.0,17.1296,17.1833,17.1247,17.1296,57700.0
2008-09-23 10:30:00,35.09,35.17,35.01,35.15,48600.0,17.1247,17.1638,17.0857,17.154,48600.0
2008-09-23 11:00:00,35.16,35.34,35.08,35.34,41900.0,17.1589,17.2467,17.1198,17.2467,41900.0
2008-09-23 11:30:00,35.34,35.52,35.33,35.46,51300.0,17.2467,17.3346,17.2418,17.3053,51300.0
2008-09-23 12:00:00,35.45,35.45,35.16,35.22,65000.0,17.3004,17.3004,17.1589,17.1882,65000.0
2008-09-23 12:30:00,35.22,35.23,35.04,35.14,39900.0,17.1882,17.193,17.1003,17.1491,39900.0
2008-09-23 13:00:00,35.15,35.15,34.83,34.95,57400.0,17.154,17.154,16.9978,17.0564,57400.0
2008-09-23 13:30:00,34.94,34.97,34.77,34.87,57500.0,17.0515,17.0662,16.9685,17.0173,57500.0
2008-09-23 14:00:00,34.89,35.06,34.83,35.03,48300.0,17.0271,17.1101,16.9978,17.0954,48300.0
2008-09-23 14:30:00,35.04,35.41,35.04,35.24,75500.0,17.1003,17.2809,17.1003,17.1979,75500.0
2008-09-23 15:00:00,35.25,35.42,35.15,35.26,47600.0,17.2028,17.2858,17.154,17.2077,47600.0
2008-09-23 15:30:00,35.28,35.3,34.8,34.98,119000.0,17.2174,17.2272,16.9832,17.071,119000.0
2008-09-24 09:30:00,35.1,35.24,34.78,34.9,66900.0,17.1296,17.1979,16.9734,17.032,66900.0
2008-09-24 10:00:00,34.9,35.09,34.77,35.06,48100.0,17.032,17.1247,16.9685,17.1101,48100.0
2008-09-24 10:30:00,35.1,35.22,34.79,34.85,50000.0,17.1296,17.1882,16.9783,17.0076,50000.0
2008-09-24 11:00:00,34.85,34.86,34.51,34.62,48500.0,17.0076,17.0125,16.8417,16.8953,48500.0
2008-09-24 11:30:00,34.61,34.73,34.43,34.63,42200.0,16.8905,16.949,16.8026,16.9002,42200.0
2008-09-24 12:00:00,34.62,34.91,34.55,34.85,67600.0,16.8953,17.0369,16.8612,17.0076,67600.0
2008-09-24 12:30:00,34.82,34.9,34.66,34.78,37900.0,16.9929,17.032,16.9149,16.9734,37900.0
2008-09-24 13:00:00,34.8,35.19,34.79,35.06,25500.0,16.9832,17.1735,16.9783,17.1101,25500.0
2008-09-24 13:30:00,35.06,35.09,34.89,34.95,44800.0,17.1101,17.1247,17.0271,17.0564,44800.0
2008-09-24 14:00:00,34.96,35.01,34.81,34.86,31200.0,17.0613,17.0857,16.9881,17.0125,31200.0
2008-09-24 14:30:00,34.86,35.14,34.86,34.97,32900.0,17.0125,17.1491,17.0125,17.0662,32900.0
2008-09-24 15:00:00,34.96,35.08,34.84,35.01,46500.0,17.0613,17.1198,17.0027,17.0857,46500.0
2008-09-24 15:30:00,35.05,35.22,34.84,35.11,74700.0,17.1052,17.1882,17.0027,17.1345,74700.0
2008-09-25 09:30:00,35.19,35.92,35.11,35.92,41000.0,17.1735,17.5298,17.1345,17.5298,41000.0
2008-09-25 10:00:00,35.92,35.98,35.65,35.71,42500.0,17.5298,17.5591,17.398,17.4273,42500.0
2008-09-25 10:30:00,35.71,35.72,35.42,35.5,33300.0,17.4273,17.4322,17.2858,17.3248,33300.0
2008-09-25 11:00:00,35.51,35.84,35.48,35.8,23700.0,17.3297,17.4907,17.315,17.4712,23700.0
2008-09-25 11:30:00,35.77,35.88,35.7,35.72,18900.0,17.4566,17.5103,17.4224,17.4322,18900.0
2008-09-25 12:00:00,35.71,35.87,35.65,35.71,21700.0,17.4273,17.5054,17.398,17.4273,21700.0
2008-09-25 12:30:00,35.71,35.88,35.71,35.82,30700.0,17.4273,17.5103,17.4273,17.481,30700.0
2008-09-25 13:00:00,35.8,35.95,35.66,35.83,28500.0,17.4712,17.5444,17.4029,17.4859,28500.0
2008-09-25 13:30:00,35.83,35.98,35.83,35.95,29200.0,17.4859,17.5591,17.4859,17.5444,29200.0
2008-09-25 14:00:00,35.96,35.96,35.65,35.77,17800.0,17.5493,17.5493,17.398,17.4566,17800.0
2008-09-25 14:30:00,35.72,35.87,35.72,35.86,16200.0,17.4322,17.5054,17.4322,17.5005,16200.0
2008-09-25 15:00:00,35.86,35.95,35.82,35.88,53700.0,17.5005,17.5444,17.481,17.5103,53700.0
2008-09-25 15:30:00,35.9,35.9,35.6,35.79,58800.0,17.52,17.52,17.3736,17.4663,58800.0
2008-09-26 09:30:00,35.75,35.91,35.25,35.58,86700.0,17.4468,17.5249,17.2028,17.3638,86700.0
2008-09-26 10:00:00,35.58,36.06,35.56,35.95,68700.0,17.3638,17.5981,17.3541,17.5444,68700.0
2008-09-26 10:30:00,35.94,35.98,35.8,35.81,113000.0,17.5395,17.5591,17.4712,17.4761,113000.0
2008-09-26 11:00:00,35.79,35.98,35.69,35.89,67200.0,17.4663,17.5591,17.4175,17.5151,67200.0
2008-09-26 11:30:00,35.87,35.97,35.7,35.76,33600.0,17.5054,17.5542,17.4224,17.4517,33600.0
2008-09-26 12:00:00,35.76,35.95,35.72,35.89,35800.0,17.4517,17.5444,17.4322,17.5151,35800.0
2008-09-26 12:30:00,35.89,35.95,35.81,35.88,43100.0,17.5151,17.5444,17.4761,17.5103,43100.0
2008-09-26 13:00:00,35.88,35.96,35.78,35.8,42300.0,17.5103,17.5493,17.4615,17.4712,42300.0
2008-09-26 13:30:00,35.78,35.83,35.61,35.66,31000.0,17.4615,17.4859,17.3785,17.4029,31000.0
2008-09-26 14:00:00,35.66,35.74,35.58,35.58,39300.0,17.4029,17.4419,17.3638,17.3638,39300.0
2008-09-26 14:30:00,35.57,35.61,35.42,35.43,47500.0,17.359,17.3785,17.2858,17.2906,47500.0
2008-09-26 15:00:00,35.4,35.62,35.23,35.47,92200.0,17.276,17.3834,17.193,17.3102,92200.0
2008-09-26 15:30:00,35.47,35.68,35.42,35.66,129700.0,17.3102,17.4126,17.2858,17.4029,129700.0
2008-09-29 09:30:00,35.24,35.49,34.63,34.8,76300.0,17.1979,17.3199,16.9002,16.9832,76300.0
2008-09-29 10:00:00,34.78,35.04,34.72,35.04,64300.0,16.9734,17.1003,16.9441,17.1003,64300.0
2008-09-29 10:30:00,35.01,35.14,34.84,34.88,42700.0,17.0857,17.1491,17.0027,17.0222,42700.0
2008-09-29 11:00:00,34.89,35.07,34.82,34.89,59700.0,17.0271,17.115,16.9929,17.0271,59700.0
2008-09-29 11:30:00,34.88,35.04,34.79,35.04,48300.0,17.0222,17.1003,16.9783,17.1003,48300.0
2008-09-29 12:00:00,35.03,35.09,34.73,34.79,42100.0,17.0954,17.1247,16.949,16.9783,42100.0
2008-09-29 12:30:00,34.77,35.04,34.7,35.0,37100.0,16.9685,17.1003,16.9344,17.0808,37100.0
2008-09-29 13:00:00,35.01,35.16,34.83,35.15,34300.0,17.0857,17.1589,16.9978,17.154,34300.0
2008-09-29 13:30:00,35.15,35.3,34.11,34.69,100800.0,17.154,17.2272,16.6465,16.9295,100800.0
2008-09-29 14:00:00,34.79,35.24,34.43,34.82,114000.0,16.9783,17.1979,16.8026,16.9929,114000.0
2008-09-29 14:30:00,34.84,34.94,34.66,34.68,58300.0,17.0027,17.0515,16.9149,16.9246,58300.0
2008-09-29 15:00:00,34.7,35.06,34.56,34.73,93000.0,16.9344,17.1101,16.8661,16.949,93000.0
2008-09-29 15:30:00,34.75,34.87,34.26,34.6,122100.0,16.9588,17.0173,16.7197,16.8856,122100.0
2008-09-30 09:30:00,35.0,35.0,34.0,34.76,85900.0,17.0808,17.0808,16.5928,16.9637,85900.0
2008-09-30 10:00:00,34.83,35.0,34.42,34.5,57300.0,16.9978,17.0808,16.7977,16.8368,57300.0
2008-09-30 10:30:00,34.51,34.57,34.1,34.1,47800.0,16.8417,16.8709,16.6416,16.6416,47800.0
2008-09-30 11:00:00,34.1,34.17,34.06,34.16,42700.0,16.6416,16.6757,16.6221,16.6709,42700.0
2008-09-30 11:30:00,34.15,34.22,33.98,34.01,59400.0,16.666,16.7001,16.583,16.5976,59400.0
2008-09-30 12:00:00,33.98,34.0,33.67,33.71,47600.0,16.583,16.5928,16.4317,16.4512,47600.0
2008-09-30 12:30:00,33.71,33.91,33.71,33.84,32800.0,16.4512,16.5488,16.4512,16.5147,32800.0
2008-09-30 13:00:00,33.83,33.98,33.61,33.98,55700.0,16.5098,16.583,16.4024,16.583,55700.0
2008-09-30 13:30:00,33.98,34.15,33.97,33.99,63000.0,16.583,16.666,16.5781,16.5879,63000.0
2008-09-30 14:00:00,33.99,34.28,33.96,34.23,50100.0,16.5879,16.7294,16.5732,16.705,50100.0
2008-09-30 14:30:00,34.25,34.32,34.1,34.21,57200.0,16.7148,16.7489,16.6416,16.6953,57200.0
2008-09-30 15:00:00,34.21,34.41,34.16,34.38,84700.0,16.6953,16.7929,16.6709,16.7782,84700.0
2008-09-30 15:30:00,34.4,34.4,34.16,34.24,163300.0,16.788,16.788,16.6709,16.7099,163300.0
2008-10-01 09:30:00,34.25,34.61,33.89,34.54,60400.0,16.7148,16.8905,16.5391,16.8563,60400.0
2008-10-01 10:00:00,34.53,34.88,34.32,34.83,79800.0,16.8514,17.0222,16.7489,16.9978,79800.0
2008-10-01 10:30:00,34.86,34.91,34.75,34.9,68400.0,17.0125,17.0369,16.9588,17.032,68400.0
2008-10-01 11:00:00,34.86,35.17,34.79,35.15,48700.0,17.0125,17.1638,16.9783,17.154,48700.0
2008-10-01 11:30:00,35.16,35.16,35.0,35.01,19100.0,17.1589,17.1589,17.0808,17.0857,19100.0
2008-10-01 12:00:00,35.01,35.18,34.95,35.05,31700.0,17.0857,17.1686,17.0564,17.1052,31700.0
2008-10-01 12:30:00,35.04,35.32,35.04,35.23,44700.0,17.1003,17.237,17.1003,17.193,44700.0
2008-10-01 13:00:00,35.23,35.23,35.08,35.12,23900.0,17.193,17.193,17.1198,17.1394,23900.0
2008-10-01 13:30:00,35.13,35.23,34.85,35.1,71900.0,17.1442,17.193,17.0076,17.1296,71900.0
2008-10-01 14:00:00,35.07,35.37,35.0,35.3,55300.0,17.115,17.2614,17.0808,17.2272,55300.0
2008-10-01 14:30:00,35.28,35.46,35.17,35.31,35200.0,17.2174,17.3053,17.1638,17.2321,35200.0
2008-10-01 15:00:00,35.33,35.5,35.29,35.5,28000.0,17.2418,17.3248,17.2223,17.3248,28000.0
2008-10-01 15:30:00,35.48,35.51,35.29,35.39,80000.0,17.315,17.3297,17.2223,17.2711,80000.0
2008-10-02 09:30:00,35.36,35.69,35.11,35.25,65800.0,17.2565,17.4175,17.1345,17.2028,65800.0
2008-10-02 10:00:00,35.25,35.46,35.21,35.33,50600.0,17.2028,17.3053,17.1833,17.2418,50600.0
2008-10-02 10:30:00,35.33,35.38,35.16,35.29,78400.0,17.2418,17.2662,17.1589,17.2223,78400.0
2008-10-02 11:00:00,35.28,35.28,34.92,35.16,42400.0,17.2174,17.2174,17.0418,17.1589,42400.0
2008-10-02 11:30:00,35.16,35.27,35.0,35.27,29500.0,17.1589,17.2126,17.0808,17.2126,29500.0
2008-10-02 12:00:00,35.26,35.34,35.25,35.28,54000.0,17.2077,17.2467,17.2028,17.2174,54000.0
2008-10-02 12:30:00,35.29,35.35,35.18,35.31,87000.0,17.2223,17.2516,17.1686,17.2321,87000.0
2008-10-02 13:00:00,35.33,35.49,35.24,35.46,37400.0,17.2418,17.3199,17.1979,17.3053,37400.0
2008-10-02 13:30:00,35.49,35.83,35.42,35.65,92700.0,17.3199,17.4859,17.2858,17.398,92700.0
2008-10-02 14:00:00,35.63,35.78,35.42,35.42,28400.0,17.3882,17.4615,17.2858,17.2858,28400.0
2008-10-02 14:30:00,35.42,35.6,35.26,35.57,66300.0,17.2858,17.3736,17.2077,17.359,66300.0
2008-10-02 15:00:00,35.57,35.61,35.37,35.5,81900.0,17.359,17.3785,17.2614,17.3248,81900.0
2008-10-02 15:30:00,35.5,35.53,35.11,35.31,115300.0,17.3248,17.3394,17.1345,17.2321,115300.0
2008-10-03 09:30:00,35.57,35.6,35.24,35.55,47500.0,17.359,17.3736,17.1979,17.3492,47500.0
2008-10-03 10:00:00,35.59,35.7,35.41,35.69,41300.0,17.3687,17.4224,17.2809,17.4175,41300.0
2008-10-03 10:30:00,35.72,35.74,35.62,35.7,92400.0,17.4322,17.4419,17.3834,17.4224,92400.0
2008-10-03 11:00:00,35.7,35.8,35.67,35.67,38700.0,17.4224,17.4712,17.4078,17.4078,38700.0
2008-10-03 11:30:00,35.7,35.7,35.44,35.48,27300.0,17.4224,17.4224,17.2955,17.315,27300.0
2008-10-03 12:00:00,35.49,35.63,35.43,35.63,27000.0,17.3199,17.3882,17.2906,17.3882,27000.0
2008-10-03 12:30:00,35.63,35.79,35.58,35.72,49400.0,17.3882,17.4663,17.3638,17.4322,49400.0
2008-10-03 13:00:00,35.73,35.78,35.27,35.46,52100.0,17.437,17.4615,17.2126,17.3053,52100.0
2008-10-03 13:30:00,35.44,35.5,35.13,35.45,52600.0,17.2955,17.3248,17.1442,17.3004,52600.0
2008-10-03 14:00:00,35.44,35.44,35.06,35.12,46300.0,17.2955,17.2955,17.1101,17.1394,46300.0
2008-10-03 14:30:00,35.13,35.19,34.8,35.09,48400.0,17.1442,17.1735,16.9832,17.1247,48400.0
2008-10-03 15:00:00,35.11,35.24,34.86,34.91,51500.0,17.1345,17.1979,17.0125,17.0369,51500.0
2008-10-03 15:30:00,34.93,35.04,34.57,34.72,107600.0,17.0466,17.1003,16.8709,16.9441,107600.0
2008-10-06 09:30:00,34.36,34.96,34.26,34.57,79000.0,16.7685,17.0613,16.7197,16.8709,79000.0
2008-10-06 10:00:00,34.56,34.61,34.0,34.12,78400.0,16.8661,16.8905,16.5928,16.6513,78400.0
2008-10-06 10:30:00,34.16,34.3,33.51,33.98,72600.0,16.6709,16.7392,16.3536,16.583,72600.0
2008-10-06 11:00:00,34.03,34.22,33.88,34.08,45600.0,16.6074,16.7001,16.5342,16.6318,45600.0
2008-10-06 11:30:00,34.11,34.13,33.72,33.85,34100.0,16.6465,16.6562,16.4561,16.5196,34100.0
2008-10-06 12:00:00,33.87,34.06,33.73,33.79,39200.0,16.5293,16.6221,16.461,16.4903,39200.0
2008-10-06 12:30:00,33.78,33.78,33.52,33.56,37600.0,16.4854,16.4854,16.3585,16.378,37600.0
2008-10-06 13:00:00,33.54,33.92,33.5,33.83,37100.0,16.3683,16.5537,16.3488,16.5098,37100.0
2008-10-06 13:30:00,33.82,33.82,33.43,33.54,38000.0,16.5049,16.5049,16.3146,16.3683,38000.0
2008-10-06 14:00:00,33.52,33.56,32.86,32.94,57800.0,16.3585,16.378,16.0364,16.0755,57800.0
2008-10-06 14:30:00,32.93,33.18,32.76,33.1,69300.0,16.0706,16.1926,15.9876,16.1535,69300.0
2008-10-06 15:00:00,33.1,33.75,32.87,33.65,98700.0,16.1535,16.4708,16.0413,16.422,98700.0
2008-10-06 15:30:00,33.62,33.97,33.38,33.87,168100.0,16.4073,16.5781,16.2902,16.5293,168100.0
2008-10-07 09:30:00,33.5,34.08,33.21,33.79,100500.0,16.3488,16.6318,16.2072,16.4903,100500.0
2008-10-07 10:00:00,33.83,33.91,33.5,33.84,42900.0,16.5098,16.5488,16.3488,16.5147,42900.0
2008-10-07 10:30:00,33.8,33.96,33.55,33.66,47100.0,16.4952,16.5732,16.3732,16.4268,47100.0
2008-10-07 11:00:00,33.63,33.79,33.31,33.51,25500.0,16.4122,16.4903,16.256,16.3536,25500.0
2008-10-07 11:30:00,33.54,33.9,33.52,33.72,48100.0,16.3683,16.544,16.3585,16.4561,48100.0
2008-10-07 12:00:00,33.73,33.79,33.42,33.56,36900.0,16.461,16.4903,16.3097,16.378,36900.0
2008-10-07 12:30:00,33.58,33.62,33.19,33.33,44300.0,16.3878,16.4073,16.1975,16.2658,44300.0
2008-10-07 13:00:00,33.31,33.59,32.94,33.18,56500.0,16.256,16.3927,16.0755,16.1926,56500.0
2008-10-07 13:30:00,33.18,33.42,32.82,32.88,58100.0,16.1926,16.3097,16.0169,16.0462,58100.0
2008-10-07 14:00:00,32.82,33.35,32.71,33.3,75200.0,16.0169,16.2756,15.9632,16.2512,75200.0
2008-10-07 14:30:00,33.31,33.56,32.99,33.03,67000.0,16.256,16.378,16.0999,16.1194,67000.0
2008-10-07 15:00:00,33.05,33.19,32.68,32.8,84400.0,16.1291,16.1975,15.9486,16.0071,84400.0
2008-10-07 15:30:00,32.79,32.98,32.59,32.73,123100.0,16.0023,16.095,15.9047,15.973,123100.0
2008-10-08 09:30:00,32.39,32.9,31.41,32.64,167100.0,15.8071,16.0559,15.3288,15.9291,167100.0
2008-10-08 10:00:00,32.7,33.16,32.53,32.76,119000.0,15.9583,16.1828,15.8754,15.9876,119000.0
2008-10-08 10:30:00,32.8,33.0,32.16,32.46,81000.0,16.0071,16.1047,15.6948,15.8412,81000.0
2008-10-08 11:00:00,32.45,33.12,32.38,32.95,77300.0,15.8363,16.1633,15.8022,16.0803,77300.0
2008-10-08 11:30:00,32.96,32.96,32.3,32.69,76600.0,16.0852,16.0852,15.7631,15.9535,76600.0
2008-10-08 12:00:00,32.65,32.75,32.19,32.51,83100.0,15.9339,15.9827,15.7094,15.8656,83100.0
2008-10-08 12:30:00,32.53,32.94,32.51,32.73,90000.0,15.8754,16.0755,15.8656,15.973,90000.0
2008-10-08 13:00:00,32.73,33.37,32.7,33.08,82100.0,15.973,16.2853,15.9583,16.1438,82100.0
2008-10-08 13:30:00,33.06,33.45,33.0,33.35,86100.0,16.134,16.3244,16.1047,16.2756,86100.0
2008-10-08 14:00:00,33.32,33.42,33.02,33.13,99400.0,16.2609,16.3097,16.1145,16.1682,99400.0
2008-10-08 14:30:00,33.14,33.22,32.76,33.04,78000.0,16.1731,16.2121,15.9876,16.1243,78000.0
2008-10-08 15:00:00,33.03,33.3,32.85,33.12,97300.0,16.1194,16.2512,16.0315,16.1633,97300.0
2008-10-08 15:30:00,33.1,33.35,32.57,32.57,196800.0,16.1535,16.2756,15.8949,15.8949,196800.0
2008-10-09 09:30:00,32.92,32.92,32.22,32.38,119900.0,16.0657,16.0657,15.7241,15.8022,119900.0
2008-10-09 10:00:00,32.35,32.48,32.16,32.35,117000.0,15.7875,15.851,15.6948,15.7875,117000.0
2008-10-09 10:30:00,32.34,32.77,32.27,32.64,192000.0,15.7827,15.9925,15.7485,15.9291,192000.0
2008-10-09 11:00:00,32.65,32.85,32.47,32.7,133100.0,15.9339,16.0315,15.8461,15.9583,133100.0
2008-10-09 11:30:00,32.73,32.89,32.4,32.41,101600.0,15.973,16.0511,15.8119,15.8168,101600.0
2008-10-09 12:00:00,32.4,32.48,32.17,32.17,65800.0,15.8119,15.851,15.6997,15.6997,65800.0
2008-10-09 12:30:00,32.18,32.19,31.88,31.98,59300.0,15.7046,15.7094,15.5582,15.607,59300.0
2008-10-09 13:00:00,31.98,32.06,31.7,31.85,75000.0,15.607,15.646,15.4703,15.5435,75000.0
2008-10-09 13:30:00,31.85,32.0,31.68,31.78,50600.0,15.5435,15.6167,15.4606,15.5094,50600.0
2008-10-09 14:00:00,31.79,31.88,31.56,31.72,70100.0,15.5142,15.5582,15.402,15.4801,70100.0
2008-10-09 14:30:00,31.71,31.9,31.53,31.54,94700.0,15.4752,15.5679,15.3874,15.3922,94700.0
2008-10-09 15:00:00,31.55,31.58,31.02,31.24,105700.0,15.3971,15.4118,15.1385,15.2458,105700.0
2008-10-09 15:30:00,31.21,31.3,30.43,30.83,239200.0,15.2312,15.2751,14.8505,15.0457,239200.0
2008-10-10 09:30:00,30.01,30.1,28.08,28.24,174200.0,14.6456,14.6895,13.7037,13.7818,174200.0
2008-10-10 10:00:00,28.26,29.2,28.13,28.57,161400.0,13.7915,14.2503,13.7281,13.9428,161400.0
2008-10-10 10:30:00,28.55,28.66,28.0,28.01,136800.0,13.933,13.9867,13.6646,13.6695,136800.0
2008-10-10 11:00:00,28.02,28.22,27.66,27.69,139300.0,13.6744,13.772,13.4987,13.5133,139300.0
2008-10-10 11:30:00,27.68,27.72,26.96,27.25,138500.0,13.5085,13.528,13.1571,13.2986,138500.0
2008-10-10 12:00:00,27.19,27.85,27.19,27.42,116000.0,13.2693,13.5914,13.2693,13.3816,116000.0
2008-10-10 12:30:00,27.39,27.92,27.25,27.48,95700.0,13.3669,13.6256,13.2986,13.4109,95700.0
2008-10-10 13:00:00,27.51,27.51,27.12,27.44,84500.0,13.4255,13.4255,13.2352,13.3913,84500.0
2008-10-10 13:30:00,27.44,27.46,26.51,26.91,115700.0,13.3913,13.4011,12.9375,13.1327,115700.0
2008-10-10 14:00:00,26.92,27.51,26.69,26.75,143900.0,13.1376,13.4255,13.0253,13.0546,143900.0
2008-10-10 14:30:00,26.75,27.05,26.27,26.62,167800.0,13.0546,13.201,12.8204,12.9912,167800.0
2008-10-10 15:00:00,26.62,29.0,26.56,28.94,209800.0,12.9912,14.1527,12.9619,14.1234,209800.0
2008-10-10 15:30:00,28.86,29.52,28.21,28.92,262900.0,14.0843,14.4064,13.7671,14.1136,262900.0
2008-10-13 09:30:00,29.83,30.25,29.05,30.23,157600.0,14.5577,14.7627,14.1771,14.7529,157600.0
2008-10-13 10:00:00,30.23,30.8,29.96,30.74,90700.0,14.7529,15.0311,14.6212,15.0018,90700.0
2008-10-13 10:30:00,30.74,31.08,30.71,30.74,84700.0,15.0018,15.1677,14.9872,15.0018,84700.0
2008-10-13 11:00:00,30.74,30.86,30.27,30.53,68900.0,15.0018,15.0604,14.7724,14.8993,68900.0
2008-10-13 11:30:00,30.51,30.71,30.5,30.7,51500.0,14.8896,14.9872,14.8847,14.9823,51500.0
2008-10-13 12:00:00,30.74,31.16,30.7,31.1,70000.0,15.0018,15.2068,14.9823,15.1775,70000.0
2008-10-13 12:30:00,31.12,31.21,30.96,31.04,45800.0,15.1873,15.2312,15.1092,15.1482,45800.0
2008-10-13 13:00:00,31.06,31.12,30.94,31.02,54700.0,15.158,15.1873,15.0994,15.1385,54700.0
2008-10-13 13:30:00,31.02,31.14,30.86,30.92,70200.0,15.1385,15.197,15.0604,15.0897,70200.0
2008-10-13 14:00:00,30.89,31.0,30.7,30.71,83600.0,15.075,15.1287,14.9823,14.9872,83600.0
2008-10-13 14:30:00,30.71,31.1,30.7,31.08,89500.0,14.9872,15.1775,14.9823,15.1677,89500.0
2008-10-13 15:00:00,31.07,31.21,31.02,31.11,84300.0,15.1629,15.2312,15.1385,15.1824,84300.0
2008-10-13 15:30:00,31.12,31.53,31.02,31.53,264500.0,15.1873,15.3874,15.1385,15.3874,264500.0
2008-10-14 09:30:00,32.15,32.63,31.94,32.03,107000.0,15.6899,15.9242,15.5874,15.6314,107000.0
2008-10-14 10:00:00,32.0,32.51,31.77,31.88,77900.0,15.6167,15.8656,15.5045,15.5582,77900.0
2008-10-14 10:30:00,31.92,31.97,31.25,31.72,85200.0,15.5777,15.6021,15.2507,15.4801,85200.0
2008-10-14 11:00:00,31.67,31.87,31.35,31.85,55500.0,15.4557,15.5533,15.2995,15.5435,55500.0
2008-10-14 11:30:00,31.85,32.07,31.55,31.55,61000.0,15.5435,15.6509,15.3971,15.3971,61000.0
2008-10-14 12:00:00,31.48,31.67,31.15,31.63,62100.0,15.363,15.4557,15.2019,15.4362,62100.0
2008-10-14 12:30:00,31.61,31.8,31.51,31.55,41300.0,15.4264,15.5191,15.3776,15.3971,41300.0
2008-10-14 13:00:00,31.56,31.56,31.0,31.04,78400.0,15.402,15.402,15.1287,15.1482,78400.0
2008-10-14 13:30:00,31.04,31.22,30.58,30.64,98100.0,15.1482,15.2361,14.9237,14.953,98100.0
2008-10-14 14:00:00,30.63,30.76,30.0,30.44,87600.0,14.9481,15.0116,14.6407,14.8554,87600.0
2008-10-14 14:30:00,30.45,30.51,29.74,29.84,78500.0,14.8603,14.8896,14.5138,14.5626,78500.0
2008-10-14 15:00:00,29.86,31.02,29.84,31.01,118500.0,14.5724,15.1385,14.5626,15.1336,118500.0
2008-10-14 15:30:00,31.08,31.38,30.88,31.11,220000.0,15.1677,15.3142,15.0701,15.1824,220000.0
2008-10-15 09:30:00,31.0,31.03,30.02,30.19,72300.0,15.1287,15.1433,14.6504,14.7334,72300.0
2008-10-15 10:00:00,30.14,30.34,29.95,30.01,55000.0,14.709,14.8066,14.6163,14.6456,55000.0
2008-10-15 10:30:00,30.04,30.19,29.83,29.91,39000.0,14.6602,14.7334,14.5577,14.5968,39000.0
2008-10-15 11:00:00,29.92,29.96,29.64,29.76,44800.0,14.6016,14.6212,14.465,14.5236,44800.0
2008-10-15 11:30:00,29.75,29.96,29.72,29.89,27900.0,14.5187,14.6212,14.504,14.587,27900.0
2008-10-15 12:00:00,29.88,30.03,29.75,29.84,26300.0,14.5821,14.6553,14.5187,14.5626,26300.0
2008-10-15 12:30:00,29.9,30.18,29.84,29.95,16800.0,14.5919,14.7285,14.5626,14.6163,16800.0
2008-10-15 13:00:00,29.93,29.93,29.51,29.66,38000.0,14.6065,14.6065,14.4015,14.4748,38000.0
2008-10-15 13:30:00,29.67,29.69,29.02,29.04,55700.0,14.4796,14.4894,14.1624,14.1722,55700.0
2008-10-15 14:00:00,29.05,29.59,29.03,29.48,59300.0,14.1771,14.4406,14.1673,14.3869,59300.0
2008-10-15 14:30:00,29.48,29.92,29.37,29.72,94000.0,14.3869,14.6016,14.3332,14.504,94000.0
2008-10-15 15:00:00,29.73,30.09,29.63,29.74,88100.0,14.5089,14.6846,14.4601,14.5138,88100.0
2008-10-15 15:30:00,29.77,29.94,29.41,29.6,215600.0,14.5284,14.6114,14.3527,14.4455,215600.0
2008-10-16 09:30:00,29.58,29.74,28.75,29.35,117800.0,14.4357,14.5138,14.0307,14.3235,117800.0
2008-10-16 10:00:00,29.35,29.46,28.73,28.8,71800.0,14.3235,14.3771,14.0209,14.0551,71800.0
2008-10-16 10:30:00,28.79,28.79,28.35,28.44,58400.0,14.0502,14.0502,13.8354,13.8794,58400.0
2008-10-16 11:00:00,28.4,28.6,28.03,28.35,58000.0,13.8598,13.9574,13.6793,13.8354,58000.0
2008-10-16 11:30:00,28.31,29.02,28.31,28.73,65900.0,13.8159,14.1624,13.8159,14.0209,65900.0
2008-10-16 12:00:00,28.74,29.7,28.56,29.43,79000.0,14.0258,14.4943,13.9379,14.3625,79000.0
2008-10-16 12:30:00,29.37,29.49,29.01,29.14,66800.0,14.3332,14.3918,14.1575,14.221,66800.0
2008-10-16 13:00:00,29.1,29.64,29.03,29.41,65500.0,14.2015,14.465,14.1673,14.3527,65500.0
2008-10-16 13:30:00,29.44,29.71,28.98,29.6,77300.0,14.3674,14.4992,14.1429,14.4455,77300.0
2008-10-16 14:00:00,29.62,29.64,29.14,29.38,47900.0,14.4552,14.465,14.221,14.3381,47900.0
2008-10-16 14:30:00,29.4,30.14,29.32,29.74,80300.0,14.3479,14.709,14.3088,14.5138,80300.0
2008-10-16 15:00:00,29.72,30.48,29.59,30.3,97700.0,14.504,14.8749,14.4406,14.7871,97700.0
2008-10-16 15:30:00,30.3,30.5,29.95,30.43,129600.0,14.7871,14.8847,14.6163,14.8505,129600.0
2008-10-17 09:30:00,30.19,30.6,29.47,30.19,186300.0,14.7334,14.9335,14.382,14.7334,186300.0
2008-10-17 10:00:00,30.26,30.4,29.98,30.38,78400.0,14.7676,14.8359,14.6309,14.8261,78400.0
2008-10-17 10:30:00,30.37,30.75,30.13,30.73,49800.0,14.8212,15.0067,14.7041,14.9969,49800.0
2008-10-17 11:00:00,30.75,30.77,30.23,30.32,79700.0,15.0067,15.0165,14.7529,14.7968,79700.0
2008-10-17 11:30:00,30.35,30.75,30.3,30.68,60500.0,14.8115,15.0067,14.7871,14.9725,60500.0
2008-10-17 12:00:00,30.68,30.99,30.67,30.97,43000.0,14.9725,15.1238,14.9677,15.1141,43000.0
2008-10-17 12:30:00,30.99,31.52,30.8,31.41,60200.0,15.1238,15.3825,15.0311,15.3288,60200.0
2008-10-17 13:00:00,31.48,31.8,31.4,31.76,66500.0,15.363,15.5191,15.3239,15.4996,66500.0
2008-10-17 13:30:00,31.78,32.17,31.57,31.66,67000.0,15.5094,15.6997,15.4069,15.4508,67000.0
2008-10-17 14:00:00,31.68,31.75,31.07,31.14,56100.0,15.4606,15.4947,15.1629,15.197,56100.0
2008-10-17 14:30:00,31.15,31.3,30.8,31.16,64300.0,15.2019,15.2751,15.0311,15.2068,64300.0
2008-10-17 15:00:00,31.2,31.48,30.6,30.89,98700.0,15.2263,15.363,14.9335,15.075,98700.0
2008-10-17 15:30:00,30.89,31.08,30.57,30.64,127700.0,15.075,15.1677,14.9189,14.953,127700.0
2008-10-20 09:30:00,30.35,31.45,30.24,31.34,66200.0,14.8115,15.3483,14.7578,15.2946,66200.0
2008-10-20 10:00:00,31.35,31.65,31.34,31.46,47100.0,15.2995,15.4459,15.2946,15.3532,47100.0
2008-10-20 10:30:00,31.47,31.77,31.39,31.57,60500.0,15.3581,15.5045,15.319,15.4069,60500.0
2008-10-20 11:00:00,31.6,31.96,31.48,31.96,51300.0,15.4215,15.5972,15.363,15.5972,51300.0
2008-10-20 11:30:00,31.99,32.29,31.91,32.24,32200.0,15.6118,15.7583,15.5728,15.7338,32200.0
2008-10-20 12:00:00,32.24,32.24,31.96,32.13,28800.0,15.7338,15.7338,15.5972,15.6802,28800.0
2008-10-20 12:30:00,32.13,32.2,31.92,32.2,34000.0,15.6802,15.7143,15.5777,15.7143,34000.0
2008-10-20 13:00:00,32.15,32.43,32.04,32.43,45600.0,15.6899,15.8266,15.6362,15.8266,45600.0
2008-10-20 13:30:00,32.41,32.64,32.41,32.52,30200.0,15.8168,15.9291,15.8168,15.8705,30200.0
2008-10-20 14:00:00,32.56,32.8,32.53,32.63,28400.0,15.89,16.0071,15.8754,15.9242,28400.0
2008-10-20 14:30:00,32.63,32.89,32.43,32.73,43700.0,15.9242,16.0511,15.8266,15.973,43700.0
2008-10-20 15:00:00,32.73,33.03,32.6,32.96,65000.0,15.973,16.1194,15.9095,16.0852,65000.0
2008-10-20 15:30:00,32.97,33.48,32.83,33.44,140000.0,16.0901,16.339,16.0218,16.3195,140000.0
2008-10-21 09:30:00,33.15,33.72,32.75,32.9,79800.0,16.178,16.4561,15.9827,16.0559,79800.0
2008-10-21 10:00:00,32.87,33.27,32.82,33.21,69800.0,16.0413,16.2365,16.0169,16.2072,69800.0
2008-10-21 10:30:00,33.19,33.26,32.79,32.8,39700.0,16.1975,16.2316,16.0023,16.0071,39700.0
2008-10-21 11:00:00,32.81,33.01,32.76,33.0,43800.0,16.012,16.1096,15.9876,16.1047,43800.0
2008-10-21 11:30:00,33.02,33.07,32.28,32.38,64400.0,16.1145,16.1389,15.7534,15.8022,64400.0
2008-10-21 12:00:00,32.37,32.46,32.1,32.29,56300.0,15.7973,15.8412,15.6655,15.7583,56300.0
2008-10-21 12:30:00,32.3,32.34,31.92,31.95,65200.0,15.7631,15.7827,15.5777,15.5923,65200.0
2008-10-21 13:00:00,31.92,32.24,31.88,32.16,56400.0,15.5777,15.7338,15.5582,15.6948,56400.0
2008-10-21 13:30:00,32.11,32.33,32.01,32.11,40600.0,15.6704,15.7778,15.6216,15.6704,40600.0
2008-10-21 14:00:00,32.13,32.59,32.13,32.55,72600.0,15.6802,15.9047,15.6802,15.8851,72600.0
2008-10-21 14:30:00,32.55,32.6,32.38,32.5,98200.0,15.8851,15.9095,15.8022,15.8607,98200.0
2008-10-21 15:00:00,32.5,32.66,32.03,32.17,112000.0,15.8607,15.9388,15.6314,15.6997,112000.0
2008-10-21 15:30:00,32.18,32.22,31.59,31.83,129800.0,15.7046,15.7241,15.4166,15.5338,129800.0
2008-10-22 09:30:00,31.3,31.48,30.95,31.02,37200.0,15.2751,15.363,15.1043,15.1385,37200.0
2008-10-22 10:00:00,31.01,31.28,30.83,30.95,50500.0,15.1336,15.2653,15.0457,15.1043,50500.0
2008-10-22 10:30:00,30.95,31.63,30.88,31.45,55900.0,15.1043,15.4362,15.0701,15.3483,55900.0
2008-10-22 11:00:00,31.49,31.56,31.23,31.35,45600.0,15.3678,15.402,15.2409,15.2995,45600.0
2008-10-22 11:30:00,31.34,31.68,31.23,31.41,28300.0,15.2946,15.4606,15.2409,15.3288,28300.0
2008-10-22 12:00:00,31.44,31.78,31.38,31.65,40200.0,15.3434,15.5094,15.3142,15.4459,40200.0
2008-10-22 12:30:00,31.65,31.73,31.47,31.57,43400.0,15.4459,15.485,15.3581,15.4069,43400.0
2008-10-22 13:00:00,31.54,31.54,31.16,31.25,43900.0,15.3922,15.3922,15.2068,15.2507,43900.0
2008-10-22 13:30:00,31.23,31.32,30.94,31.08,50000.0,15.2409,15.2849,15.0994,15.1677,50000.0
2008-10-22 14:00:00,31.07,31.26,30.83,31.25,42800.0,15.1629,15.2556,15.0457,15.2507,42800.0
2008-10-22 14:30:00,31.26,31.27,30.68,30.84,36300.0,15.2556,15.2605,14.9725,15.0506,36300.0
2008-10-22 15:00:00,30.86,31.0,30.5,30.55,85500.0,15.0604,15.1287,14.8847,14.9091,85500.0
2008-10-22 15:30:00,30.54,30.84,29.8,30.75,191900.0,14.9042,15.0506,14.5431,15.0067,191900.0
2008-10-23 09:30:00,30.72,31.42,30.72,31.27,90300.0,14.9921,15.3337,14.9921,15.2605,90300.0
2008-10-23 10:00:00,31.23,31.45,31.08,31.17,216500.0,15.2409,15.3483,15.1677,15.2117,216500.0
2008-10-23 10:30:00,31.17,32.06,31.17,32.0,123000.0,15.2117,15.646,15.2117,15.6167,123000.0
2008-10-23 11:00:00,32.02,32.1,31.78,32.0,65100.0,15.6265,15.6655,15.5094,15.6167,65100.0
2008-10-23 11:30:00,32.01,32.18,31.77,32.12,112000.0,15.6216,15.7046,15.5045,15.6753,112000.0
2008-10-23 12:00:00,32.12,32.12,31.07,31.19,85800.0,15.6753,15.6753,15.1629,15.2214,85800.0
2008-10-23 12:30:00,31.19,31.34,30.83,30.91,102400.0,15.2214,15.2946,15.0457,15.0848,102400.0
2008-10-23 13:00:00,30.88,31.13,30.66,30.82,101700.0,15.0701,15.1921,14.9628,15.0409,101700.0
2008-10-23 13:30:00,30.82,31.05,30.55,30.75,104900.0,15.0409,15.1531,14.9091,15.0067,104900.0
2008-10-23 14:00:00,30.73,30.73,29.91,30.32,103500.0,14.9969,14.9969,14.5968,14.7968,103500.0
2008-10-23 14:30:00,30.34,30.61,29.81,30.05,208500.0,14.8066,14.9384,14.548,14.6651,208500.0
2008-10-23 15:00:00,30.14,31.07,29.97,30.67,215500.0,14.709,15.1629,14.626,14.9677,215500.0
2008-10-23 15:30:00,30.67,31.48,30.22,31.34,303300.0,14.9677,15.363,14.748,15.2946,303300.0
2008-10-24 09:30:00,29.8,30.44,29.25,29.85,76900.0,14.5431,14.8554,14.2747,14.5675,76900.0
2008-10-24 10:00:00,29.84,30.18,29.16,29.3,93300.0,14.5626,14.7285,14.2307,14.2991,93300.0
2008-10-24 10:30:00,29.29,29.96,29.22,29.81,94600.0,14.2942,14.6212,14.26,14.548,94600.0
2008-10-24 11:00:00,29.82,30.14,29.38,29.81,118400.0,14.5528,14.709,14.3381,14.548,118400.0
2008-10-24 11:30:00,29.82,29.98,29.37,29.6,467900.0,14.5528,14.6309,14.3332,14.4455,467900.0
2008-10-24 12:00:00,29.61,29.65,29.01,29.01,125600.0,14.4504,14.4699,14.1575,14.1575,125600.0
2008-10-24 12:30:00,29.0,29.25,28.85,29.06,106900.0,14.1527,14.2747,14.0795,14.1819,106900.0
2008-10-24 13:00:00,29.06,29.62,29.04,29.27,248300.0,14.1819,14.4552,14.1722,14.2844,248300.0
2008-10-24 13:30:00,29.27,29.3,28.7,28.77,106800.0,14.2844,14.2991,14.0062,14.0404,106800.0
2008-10-24 14:00:00,28.74,29.04,28.63,28.94,112400.0,14.0258,14.1722,13.9721,14.1234,112400.0
2008-10-24 14:30:00,28.96,29.37,28.76,29.3,158900.0,14.1331,14.3332,14.0355,14.2991,158900.0
2008-10-24 15:00:00,29.28,29.67,28.87,29.66,165100.0,14.2893,14.4796,14.0892,14.4748,165100.0
2008-10-24 15:30:00,29.69,29.8,29.04,29.26,251500.0,14.4894,14.5431,14.1722,14.2795,251500.0
2008-10-27 09:30:00,29.28,29.28,28.46,29.13,56700.0,14.2893,14.2893,13.8891,14.2161,56700.0
2008-10-27 10:00:00,29.16,29.34,28.77,28.95,65300.0,14.2307,14.3186,14.0404,14.1283,65300.0
2008-10-27 10:30:00,28.93,29.02,28.61,28.76,189800.0,14.1185,14.1624,13.9623,14.0355,189800.0
2008-10-27 11:00:00,28.75,28.97,28.38,28.64,191800.0,14.0307,14.138,13.8501,13.977,191800.0
2008-10-27 11:30:00,28.62,28.78,28.35,28.58,144800.0,13.9672,14.0453,13.8354,13.9477,144800.0
2008-10-27 12:00:00,28.57,28.75,28.39,28.44,273600.0,13.9428,14.0307,13.855,13.8794,273600.0
2008-10-27 12:30:00,28.46,28.67,28.42,28.63,207700.0,13.8891,13.9916,13.8696,13.9721,207700.0
2008-10-27 13:00:00,28.61,28.69,28.46,28.55,348100.0,13.9623,14.0014,13.8891,13.933,348100.0
2008-10-27 13:30:00,28.55,28.69,28.47,28.54,222500.0,13.933,14.0014,13.894,13.9282,222500.0
2008-10-27 14:00:00,28.58,28.62,28.3,28.34,86100.0,13.9477,13.9672,13.811,13.8306,86100.0
2008-10-27 14:30:00,28.33,28.63,28.27,28.42,131500.0,13.8257,13.9721,13.7964,13.8696,131500.0
2008-10-27 15:00:00,28.43,28.78,28.43,28.59,169900.0,13.8745,14.0453,13.8745,13.9526,169900.0
2008-10-27 15:30:00,28.65,28.77,28.18,28.3,227400.0,13.9818,14.0404,13.7525,13.811,227400.0
2008-10-28 09:30:00,28.68,29.13,28.4,29.0,57700.0,13.9965,14.2161,13.8598,14.1527,57700.0
2008-10-28 10:00:00,29.0,29.0,28.42,28.55,56100.0,14.1527,14.1527,13.8696,13.933,56100.0
2008-10-28 10:30:00,28.54,28.66,28.22,28.38,87800.0,13.9282,13.9867,13.772,13.8501,87800.0
2008-10-28 11:00:00,28.38,28.63,28.34,28.44,100500.0,13.8501,13.9721,13.8306,13.8794,100500.0
2008-10-28 11:30:00,28.47,28.63,28.46,28.53,95300.0,13.894,13.9721,13.8891,13.9233,95300.0
2008-10-28 12:00:00,28.53,28.58,28.4,28.5,99800.0,13.9233,13.9477,13.8598,13.9086,99800.0
2008-10-28 12:30:00,28.52,28.76,28.48,28.7,147200.0,13.9184,14.0355,13.8989,14.0062,147200.0
2008-10-28 13:00:00,28.67,29.04,28.6,28.85,125600.0,13.9916,14.1722,13.9574,14.0795,125600.0
2008-10-28 13:30:00,28.85,28.94,28.66,28.72,98100.0,14.0795,14.1234,13.9867,14.016,98100.0
2008-10-28 14:00:00,28.7,29.28,28.69,29.22,95900.0,14.0062,14.2893,14.0014,14.26,95900.0
2008-10-28 14:30:00,29.23,29.61,29.1,29.49,163500.0,14.2649,14.4504,14.2015,14.3918,163500.0
2008-10-28 15:00:00,29.5,30.08,29.15,29.99,180200.0,14.3967,14.6797,14.2259,14.6358,180200.0
2008-10-28 15:30:00,29.98,30.95,29.61,30.58,376600.0,14.6309,15.1043,14.4504,14.9237,376600.0
2008-10-29 09:30:00,30.51,30.96,30.29,30.71,66700.0,14.8896,15.1092,14.7822,14.9872,66700.0
2008-10-29 10:00:00,30.66,31.11,30.54,31.03,60800.0,14.9628,15.1824,14.9042,15.1433,60800.0
2008-10-29 10:30:00,31.03,31.1,30.75,30.82,69000.0,15.1433,15.1775,15.0067,15.0409,69000.0
2008-10-29 11:00:00,30.79,31.17,30.74,31.01,89500.0,15.0262,15.2117,15.0018,15.1336,89500.0
2008-10-29 11:30:00,30.99,31.02,30.65,30.73,32000.0,15.1238,15.1385,14.9579,14.9969,32000.0
2008-10-29 12:00:00,30.76,30.77,30.59,30.76,30900.0,15.0116,15.0165,14.9286,15.0116,30900.0
2008-10-29 12:30:00,30.76,31.19,30.76,30.89,50100.0,15.0116,15.2214,15.0116,15.075,50100.0
2008-10-29 13:00:00,30.91,30.97,30.78,30.87,29000.0,15.0848,15.1141,15.0213,15.0653,29000.0
2008-10-29 13:30:00,30.87,31.25,30.87,31.02,48000.0,15.0653,15.2507,15.0653,15.1385,48000.0
2008-10-29 14:00:00,31.03,31.16,30.6,30.92,109700.0,15.1433,15.2068,14.9335,15.0897,109700.0
2008-10-29 14:30:00,30.92,31.29,30.53,31.15,170300.0,15.0897,15.2702,14.8993,15.2019,170300.0
2008-10-29 15:00:00,31.12,31.92,30.99,31.57,102400.0,15.1873,15.5777,15.1238,15.4069,102400.0
2008-10-29 15:30:00,31.52,31.89,30.95,30.99,229500.0,15.3825,15.563,15.1043,15.1238,229500.0
2008-10-30 09:30:00,31.09,31.81,30.88,31.54,71600.0,15.4219,15.7791,15.3178,15.6452,71600.0
2008-10-30 10:00:00,31.54,31.62,31.22,31.22,47000.0,15.6452,15.6848,15.4864,15.4864,47000.0
2008-10-30 10:30:00,31.23,31.26,30.76,31.09,68600.0,15.4914,15.5063,15.2582,15.4219,68600.0
2008-10-30 11:00:00,31.09,31.5,30.86,31.0,130500.0,15.4219,15.6253,15.3078,15.3773,130500.0
2008-10-30 11:30:00,31.03,31.05,30.54,30.69,24900.0,15.3922,15.4021,15.1491,15.2235,24900.0
2008-10-30 12:00:00,30.72,31.6,30.7,31.45,173000.0,15.2384,15.6749,15.2285,15.6005,173000.0
2008-10-30 12:30:00,31.44,31.71,31.09,31.13,52100.0,15.5956,15.7295,15.4219,15.4418,52100.0
2008-10-30 13:00:00,31.12,31.52,31.09,31.38,66300.0,15.4368,15.6352,15.4219,15.5658,66300.0
2008-10-30 13:30:00,31.41,31.62,31.21,31.54,57200.0,15.5807,15.6848,15.4815,15.6452,57200.0
2008-10-30 14:00:00,31.52,32.01,31.49,31.9,60900.0,15.6352,15.8783,15.6204,15.8237,60900.0
2008-10-30 14:30:00,31.88,31.88,31.58,31.75,64500.0,15.8138,15.8138,15.665,15.7493,64500.0
2008-10-30 15:00:00,31.72,31.95,31.28,31.66,93200.0,15.7344,15.8485,15.5162,15.7047,93200.0
2008-10-30 15:30:00,31.69,32.01,31.35,31.96,193500.0,15.7196,15.8783,15.5509,15.8535,193500.0
2008-10-31 09:30:00,31.77,32.31,31.63,32.17,61400.0,15.7592,16.0271,15.6898,15.9577,61400.0
2008-10-31 10:00:00,32.2,32.43,31.89,31.95,50300.0,15.9725,16.0866,15.8188,15.8485,50300.0
2008-10-31 10:30:00,31.93,32.14,31.82,32.05,45000.0,15.8386,15.9428,15.784,15.8981,45000.0
2008-10-31 11:00:00,32.08,32.37,32.08,32.17,44800.0,15.913,16.0569,15.913,15.9577,44800.0
2008-10-31 11:30:00,32.16,32.16,31.82,31.9,39900.0,15.9527,15.9527,15.784,15.8237,39900.0
2008-10-31 12:00:00,31.9,31.9,31.5,31.68,59900.0,15.8237,15.8237,15.6253,15.7146,59900.0
2008-10-31 12:30:00,31.66,31.75,31.35,31.74,63700.0,15.7047,15.7493,15.5509,15.7444,63700.0
2008-10-31 13:00:00,31.74,32.41,31.74,32.23,99900.0,15.7444,16.0767,15.7444,15.9874,99900.0
2008-10-31 13:30:00,32.21,32.27,31.89,32.01,85200.0,15.9775,16.0073,15.8188,15.8783,85200.0
2008-10-31 14:00:00,31.99,32.03,31.67,31.79,80000.0,15.8684,15.8882,15.7096,15.7692,80000.0
2008-10-31 14:30:00,31.8,32.29,31.67,32.15,155300.0,15.7741,16.0172,15.7096,15.9477,155300.0
2008-10-31 15:00:00,32.17,32.27,31.6,31.67,90100.0,15.9577,16.0073,15.6749,15.7096,90100.0
2008-10-31 15:30:00,31.67,31.99,31.36,31.58,273800.0,15.7096,15.8684,15.5559,15.665,273800.0
2008-11-03 09:30:00,31.54,31.92,31.54,31.72,42700.0,15.6452,15.8337,15.6452,15.7344,42700.0
2008-11-03 10:00:00,31.72,32.13,31.6,31.91,61500.0,15.7344,15.9378,15.6749,15.8287,61500.0
2008-11-03 10:30:00,31.89,32.13,31.71,32.12,58000.0,15.8188,15.9378,15.7295,15.9329,58000.0
2008-11-03 11:00:00,32.14,32.41,32.06,32.36,42600.0,15.9428,16.0767,15.9031,16.0519,42600.0
2008-11-03 11:30:00,32.37,32.59,32.35,32.49,32600.0,16.0569,16.166,16.047,16.1164,32600.0
2008-11-03 12:00:00,32.48,32.57,32.38,32.53,34600.0,16.1114,16.1561,16.0618,16.1362,34600.0
2008-11-03 12:30:00,32.52,32.61,32.45,32.59,36000.0,16.1313,16.1759,16.0966,16.166,36000.0
2008-11-03 13:00:00,32.59,32.78,32.59,32.63,39100.0,16.166,16.2602,16.166,16.1858,39100.0
2008-11-03 13:30:00,32.62,32.69,32.41,32.47,59900.0,16.1809,16.2156,16.0767,16.1065,59900.0
2008-11-03 14:00:00,32.48,32.75,32.45,32.75,61800.0,16.1114,16.2454,16.0966,16.2454,61800.0
2008-11-03 14:30:00,32.73,32.79,32.61,32.67,56300.0,16.2354,16.2652,16.1759,16.2057,56300.0
2008-11-03 15:00:00,32.64,32.75,32.49,32.57,97500.0,16.1908,16.2454,16.1164,16.1561,97500.0
2008-11-03 15:30:00,32.56,32.73,32.46,32.59,151500.0,16.1511,16.2354,16.1015,16.166,151500.0
2008-11-04 09:30:00,31.75,32.99,31.75,32.78,76700.0,15.7493,16.3644,15.7493,16.2602,76700.0
2008-11-04 10:00:00,32.78,33.2,32.7,33.18,47900.0,16.2602,16.4686,16.2206,16.4587,47900.0
2008-11-04 10:30:00,33.18,33.34,32.91,33.18,52700.0,16.4587,16.538,16.3247,16.4587,52700.0
2008-11-04 11:00:00,33.2,33.53,33.19,33.28,99300.0,16.4686,16.6323,16.4636,16.5083,99300.0
2008-11-04 11:30:00,33.3,33.32,33.08,33.21,30800.0,16.5182,16.5281,16.4091,16.4735,30800.0
2008-11-04 12:00:00,33.21,33.29,33.02,33.06,75600.0,16.4735,16.5132,16.3793,16.3991,75600.0
2008-11-04 12:30:00,33.06,33.18,33.03,33.04,33800.0,16.3991,16.4587,16.3843,16.3892,33800.0
2008-11-04 13:00:00,33.03,33.14,32.89,33.11,39500.0,16.3843,16.4388,16.3148,16.4239,39500.0
2008-11-04 13:30:00,33.13,33.25,32.99,33.06,46300.0,16.4339,16.4934,16.3644,16.3991,46300.0
2008-11-04 14:00:00,33.06,33.08,32.85,33.03,58300.0,16.3991,16.4091,16.295,16.3843,58300.0
2008-11-04 14:30:00,33.02,33.06,32.65,32.82,57200.0,16.3793,16.3991,16.1958,16.2801,57200.0
2008-11-04 15:00:00,32.82,32.99,32.62,32.85,57500.0,16.2801,16.3644,16.1809,16.295,57500.0
2008-11-04 15:30:00,32.86,32.91,32.53,32.7,317500.0,16.2999,16.3247,16.1362,16.2206,317500.0
2008-11-05 09:30:00,32.04,32.05,31.43,31.48,107800.0,15.8932,15.8981,15.5906,15.6154,107800.0
2008-11-05 10:00:00,31.5,31.77,31.44,31.71,78100.0,15.6253,15.7592,15.5956,15.7295,78100.0
2008-11-05 10:30:00,31.74,31.96,31.7,31.71,84900.0,15.7444,15.8535,15.7245,15.7295,84900.0
2008-11-05 11:00:00,31.72,31.85,31.62,31.65,54600.0,15.7344,15.7989,15.6848,15.6997,54600.0
2008-11-05 11:30:00,31.64,31.73,31.57,31.62,51400.0,15.6948,15.7394,15.66,15.6848,51400.0
2008-11-05 12:00:00,31.62,31.7,31.36,31.38,86600.0,15.6848,15.7245,15.5559,15.5658,86600.0
2008-11-05 12:30:00,31.38,31.41,31.18,31.2,97000.0,15.5658,15.5807,15.4666,15.4765,97000.0
2008-11-05 13:00:00,31.21,31.21,30.95,31.02,84000.0,15.4815,15.4815,15.3525,15.3872,84000.0
2008-11-05 13:30:00,31.03,31.05,30.78,30.85,98400.0,15.3922,15.4021,15.2682,15.3029,98400.0
2008-11-05 14:00:00,30.85,31.03,30.77,30.9,87800.0,15.3029,15.3922,15.2632,15.3277,87800.0
2008-11-05 14:30:00,30.9,31.21,30.59,30.62,127100.0,15.3277,15.4815,15.1739,15.1888,127100.0
2008-11-05 15:00:00,30.63,30.76,30.17,30.41,160300.0,15.1938,15.2582,14.9656,15.0846,160300.0
2008-11-05 15:30:00,30.41,30.75,30.14,30.3,277100.0,15.0846,15.2533,14.9507,15.0301,277100.0
2008-11-06 09:30:00,30.09,30.53,30.02,30.13,105600.0,14.9259,15.1442,14.8912,14.9457,105600.0
2008-11-06 10:00:00,30.13,30.13,29.74,29.97,95300.0,14.9457,14.9457,14.7523,14.8664,95300.0
2008-11-06 10:30:00,30.0,30.17,29.75,29.91,57000.0,14.8813,14.9656,14.7572,14.8366,57000.0
2008-11-06 11:00:00,29.92,29.92,29.56,29.62,83300.0,14.8416,14.8416,14.663,14.6928,83300.0
2008-11-06 11:30:00,29.65,29.79,29.5,29.71,61800.0,14.7076,14.7771,14.6332,14.7374,61800.0
2008-11-06 12:00:00,29.69,29.79,29.5,29.62,79000.0,14.7275,14.7771,14.6332,14.6928,79000.0
2008-11-06 12:30:00,29.64,29.7,29.41,29.65,68200.0,14.7027,14.7324,14.5886,14.7076,68200.0
2008-11-06 13:00:00,29.65,29.67,29.25,29.29,54200.0,14.7076,14.7176,14.5092,14.5291,54200.0
2008-11-06 13:30:00,29.3,29.33,29.06,29.3,53400.0,14.534,14.5489,14.415,14.534,53400.0
2008-11-06 14:00:00,29.31,29.58,29.28,29.42,52000.0,14.539,14.6729,14.5241,14.5935,52000.0
2008-11-06 14:30:00,29.42,29.89,29.42,29.64,68200.0,14.5935,14.8267,14.5935,14.7027,68200.0
2008-11-06 15:00:00,29.65,29.77,29.31,29.36,85400.0,14.7076,14.7672,14.539,14.5638,85400.0
2008-11-06 15:30:00,29.35,29.55,29.16,29.37,267700.0,14.5588,14.658,14.4646,14.5687,267700.0
2008-11-07 09:30:00,29.51,29.96,29.43,29.8,31000.0,14.6382,14.8614,14.5985,14.782,31000.0
2008-11-07 10:00:00,29.85,30.14,29.85,29.99,38700.0,14.8068,14.9507,14.8068,14.8763,38700.0
2008-11-07 10:30:00,29.98,30.31,29.98,30.21,87500.0,14.8713,15.035,14.8713,14.9854,87500.0
2008-11-07 11:00:00,30.22,30.28,29.93,29.98,34800.0,14.9904,15.0201,14.8465,14.8713,34800.0
2008-11-07 11:30:00,30.01,30.29,29.95,30.29,39300.0,14.8862,15.0251,14.8565,15.0251,39300.0
2008-11-07 12:00:00,30.29,30.37,30.12,30.26,29500.0,15.0251,15.0648,14.9408,15.0102,29500.0
2008-11-07 12:30:00,30.25,30.48,30.12,30.43,22400.0,15.0053,15.1194,14.9408,15.0946,22400.0
2008-11-07 13:00:00,30.46,30.53,30.33,30.52,40000.0,15.1094,15.1442,15.0449,15.1392,40000.0
2008-11-07 13:30:00,30.53,30.62,30.43,30.62,21600.0,15.1442,15.1888,15.0946,15.1888,21600.0
2008-11-07 14:00:00,30.61,30.62,30.22,30.29,30800.0,15.1838,15.1888,14.9904,15.0251,30800.0
2008-11-07 14:30:00,30.28,30.58,30.09,30.09,33000.0,15.0201,15.169,14.9259,14.9259,33000.0
2008-11-07 15:00:00,30.09,30.2,29.9,30.15,108500.0,14.9259,14.9805,14.8316,14.9557,108500.0
2008-11-07 15:30:00,30.17,30.4,30.1,30.38,285300.0,14.9656,15.0797,14.9309,15.0697,285300.0
2008-11-10 09:30:00,30.77,30.9,30.4,30.78,66500.0,15.2632,15.3277,15.0797,15.2682,66500.0
2008-11-10 10:00:00,30.78,30.8,30.43,30.45,63800.0,15.2682,15.2781,15.0946,15.1045,63800.0
2008-11-10 10:30:00,30.45,30.55,30.36,30.53,48200.0,15.1045,15.1541,15.0598,15.1442,48200.0
2008-11-10 11:00:00,30.51,30.78,30.37,30.74,36600.0,15.1342,15.2682,15.0648,15.2483,36600.0
2008-11-10 11:30:00,30.75,30.77,30.2,30.23,36800.0,15.2533,15.2632,14.9805,14.9953,36800.0
2008-11-10 12:00:00,30.24,30.38,30.07,30.1,46700.0,15.0003,15.0697,14.916,14.9309,46700.0
2008-11-10 12:30:00,30.09,30.09,29.79,29.85,52000.0,14.9259,14.9259,14.7771,14.8068,52000.0
2008-11-10 13:00:00,29.84,29.94,29.77,29.87,39800.0,14.8019,14.8515,14.7672,14.8168,39800.0
2008-11-10 13:30:00,29.86,29.89,29.67,29.85,38700.0,14.8118,14.8267,14.7176,14.8068,38700.0
2008-11-10 14:00:00,29.88,29.95,29.76,29.87,54100.0,14.8217,14.8565,14.7622,14.8168,54100.0
2008-11-10 14:30:00,29.87,29.94,29.63,29.73,48100.0,14.8168,14.8515,14.6977,14.7473,48100.0
2008-11-10 15:00:00,29.72,29.92,29.56,29.56,88800.0,14.7424,14.8416,14.663,14.663,88800.0
2008-11-10 15:30:00,29.56,30.01,29.54,30.0,135000.0,14.663,14.8862,14.6531,14.8813,135000.0
2008-11-11 09:30:00,29.67,29.77,29.47,29.49,30300.0,14.7176,14.7672,14.6184,14.6283,30300.0
2008-11-11 10:00:00,29.5,30.06,29.44,29.98,61100.0,14.6332,14.911,14.6035,14.8713,61100.0
2008-11-11 10:30:00,29.98,30.23,29.88,30.07,49800.0,14.8713,14.9953,14.8217,14.916,49800.0
2008-11-11 11:00:00,30.11,30.23,29.97,30.01,46400.0,14.9358,14.9953,14.8664,14.8862,46400.0
2008-11-11 11:30:00,29.98,30.1,29.8,29.93,35500.0,14.8713,14.9309,14.782,14.8465,35500.0
2008-11-11 12:00:00,29.92,29.95,29.64,29.64,35000.0,14.8416,14.8565,14.7027,14.7027,35000.0
2008-11-11 12:30:00,29.65,29.8,29.54,29.67,81400.0,14.7076,14.782,14.6531,14.7176,81400.0
2008-11-11 13:00:00,29.66,29.71,29.51,29.57,86700.0,14.7126,14.7374,14.6382,14.668,86700.0
2008-11-11 13:30:00,29.57,29.94,29.52,29.94,33800.0,14.668,14.8515,14.6432,14.8515,33800.0
2008-11-11 14:00:00,29.92,30.49,29.74,30.47,77800.0,14.8416,15.1243,14.7523,15.1144,77800.0
2008-11-11 14:30:00,30.46,30.55,29.91,29.99,79200.0,15.1094,15.1541,14.8366,14.8763,79200.0
2008-11-11 15:00:00,29.99,30.44,29.98,30.22,113700.0,14.8763,15.0995,14.8713,14.9904,113700.0
2008-11-11 15:30:00,30.21,30.32,29.85,30.22,186100.0,14.9854,15.04,14.8068,14.9904,186100.0
2008-11-12 09:30:00,29.77,29.77,29.25,29.6,50800.0,14.7672,14.7672,14.5092,14.6828,50800.0
2008-11-12 10:00:00,29.62,29.7,29.43,29.59,67500.0,14.6928,14.7324,14.5985,14.6779,67500.0
2008-11-12 10:30:00,29.59,29.68,29.22,29.43,88000.0,14.6779,14.7225,14.4943,14.5985,88000.0
2008-11-12 11:00:00,29.41,29.63,29.3,29.48,36100.0,14.5886,14.6977,14.534,14.6233,36100.0
2008-11-12 11:30:00,29.48,29.5,29.23,29.27,54900.0,14.6233,14.6332,14.4993,14.5191,54900.0
2008-11-12 12:00:00,29.29,29.3,29.0,29.25,52200.0,14.5291,14.534,14.3852,14.5092,52200.0
2008-11-12 12:30:00,29.27,29.3,29.19,29.21,34500.0,14.5191,14.534,14.4795,14.4894,34500.0
2008-11-12 13:00:00,29.21,29.25,29.11,29.19,32300.0,14.4894,14.5092,14.4398,14.4795,32300.0
2008-11-12 13:30:00,29.18,29.22,29.01,29.08,41900.0,14.4745,14.4943,14.3902,14.4249,41900.0
2008-11-12 14:00:00,29.08,29.25,28.99,29.2,81000.0,14.4249,14.5092,14.3803,14.4844,81000.0
2008-11-12 14:30:00,29.22,29.29,29.03,29.05,70500.0,14.4943,14.5291,14.4001,14.41,70500.0
2008-11-12 15:00:00,29.07,29.21,28.97,29.09,68800.0,14.4199,14.4894,14.3703,14.4299,68800.0
2008-11-12 15:30:00,29.07,29.21,28.8,29.06,136400.0,14.4199,14.4894,14.286,14.415,136400.0
2008-11-13 09:30:00,29.09,29.5,28.73,28.74,169100.0,14.4299,14.6332,14.2513,14.2562,169100.0
2008-11-13 10:00:00,28.77,28.91,28.1,28.12,336700.0,14.2711,14.3406,13.9388,13.9487,336700.0
2008-11-13 10:30:00,28.13,28.38,27.62,27.69,253100.0,13.9537,14.0777,13.7007,13.7354,253100.0
2008-11-13 11:00:00,27.7,27.84,27.52,27.84,130300.0,13.7404,13.8098,13.6511,13.8098,130300.0
2008-11-13 11:30:00,27.84,28.11,27.71,27.96,82100.0,13.8098,13.9437,13.7453,13.8693,82100.0
2008-11-13 12:00:00,27.93,28.09,27.78,27.86,60600.0,13.8544,13.9338,13.78,13.8197,60600.0
2008-11-13 12:30:00,27.85,28.09,27.25,27.27,112900.0,13.8148,13.9338,13.5171,13.5271,112900.0
2008-11-13 13:00:00,27.26,27.86,27.24,27.78,86100.0,13.5221,13.8197,13.5122,13.78,86100.0
2008-11-13 13:30:00,27.83,28.18,27.52,27.78,95900.0,13.8048,13.9785,13.6511,13.78,95900.0
2008-11-13 14:00:00,27.74,28.56,27.74,28.5,101200.0,13.7602,14.167,13.7602,14.1372,101200.0
2008-11-13 14:30:00,28.48,28.84,28.3,28.68,117600.0,14.1273,14.3058,14.038,14.2265,117600.0
2008-11-13 15:00:00,28.72,29.13,28.15,29.12,184200.0,14.2463,14.4497,13.9636,14.4447,184200.0
2008-11-13 15:30:00,29.1,29.35,29.03,29.28,330300.0,14.4348,14.5588,14.4001,14.5241,330300.0
2008-11-14 09:30:00,28.42,29.42,28.41,29.42,92700.0,14.0975,14.5935,14.0925,14.5935,92700.0
2008-11-14 10:00:00,29.39,29.4,29.01,29.32,82100.0,14.5787,14.5836,14.3902,14.5439,82100.0
2008-11-14 10:30:00,29.3,29.4,28.98,29.12,107700.0,14.534,14.5836,14.3753,14.4447,107700.0
2008-11-14 11:00:00,29.11,29.22,28.98,28.98,94100.0,14.4398,14.4943,14.3753,14.3753,94100.0
2008-11-14 11:30:00,28.98,29.1,28.87,28.94,90200.0,14.3753,14.4348,14.3207,14.3554,90200.0
2008-11-14 12:00:00,28.97,28.98,28.74,28.85,86500.0,14.3703,14.3753,14.2562,14.3108,86500.0
2008-11-14 12:30:00,28.83,29.15,28.64,29.05,75000.0,14.3009,14.4596,14.2066,14.41,75000.0
2008-11-14 13:00:00,29.03,29.36,28.76,29.36,66100.0,14.4001,14.5638,14.2662,14.5638,66100.0
2008-11-14 13:30:00,29.34,29.68,29.24,29.43,84400.0,14.5539,14.7225,14.5043,14.5985,84400.0
2008-11-14 14:00:00,29.41,30.05,29.35,29.72,104900.0,14.5886,14.9061,14.5588,14.7424,104900.0
2008-11-14 14:30:00,29.73,30.41,29.45,30.4,154100.0,14.7473,15.0846,14.6084,15.0797,154100.0
2008-11-14 15:00:00,30.41,30.57,29.64,29.72,150100.0,15.0846,15.164,14.7027,14.7424,150100.0
2008-11-14 15:30:00,29.71,29.81,29.07,29.18,249800.0,14.7374,14.787,14.4199,14.4745,249800.0
2008-11-17 09:30:00,29.22,29.22,28.23,28.87,89300.0,14.4943,14.4943,14.0033,14.3207,89300.0
2008-11-17 10:00:00,28.85,28.93,28.56,28.61,116900.0,14.3108,14.3505,14.167,14.1918,116900.0
2008-11-17 10:30:00,28.63,28.95,28.52,28.83,143500.0,14.2017,14.3604,14.1471,14.3009,143500.0
2008-11-17 11:00:00,28.83,29.2,28.81,28.96,53700.0,14.3009,14.4844,14.291,14.3654,53700.0
2008-11-17 11:30:00,28.96,29.25,28.76,29.17,49200.0,14.3654,14.5092,14.2662,14.4695,49200.0
2008-11-17 12:00:00,29.19,29.53,29.07,29.5,63200.0,14.4795,14.6481,14.4199,14.6332,63200.0
2008-11-17 12:30:00,29.54,29.73,29.39,29.44,45400.0,14.6531,14.7473,14.5787,14.6035,45400.0
2008-11-17 13:00:00,29.45,29.76,29.44,29.7,118500.0,14.6084,14.7622,14.6035,14.7324,118500.0
2008-11-17 13:30:00,29.7,29.75,29.35,29.59,81000.0,14.7324,14.7572,14.5588,14.6779,81000.0
2008-11-17 14:00:00,29.59,29.68,29.2,29.23,75200.0,14.6779,14.7225,14.4844,14.4993,75200.0
2008-11-17 14:30:00,29.23,29.64,29.18,29.33,90900.0,14.4993,14.7027,14.4745,14.5489,90900.0
2008-11-17 15:00:00,29.34,29.59,29.25,29.41,113400.0,14.5539,14.6779,14.5092,14.5886,113400.0
2008-11-17 15:30:00,29.41,29.51,29.03,29.03,172200.0,14.5886,14.6382,14.4001,14.4001,172200.0
2008-11-18 09:30:00,28.97,29.31,28.57,29.03,81200.0,14.3703,14.539,14.1719,14.4001,81200.0
2008-11-18 10:00:00,29.03,29.54,28.78,29.53,56600.0,14.4001,14.6531,14.2761,14.6481,56600.0
2008-11-18 10:30:00,29.53,29.53,29.17,29.22,35200.0,14.6481,14.6481,14.4695,14.4943,35200.0
2008-11-18 11:00:00,29.26,29.3,29.01,29.27,47600.0,14.5142,14.534,14.3902,14.5191,47600.0
2008-11-18 11:30:00,29.25,29.49,29.22,29.35,28900.0,14.5092,14.6283,14.4943,14.5588,28900.0
2008-11-18 12:00:00,29.33,29.35,29.0,29.03,79000.0,14.5489,14.5588,14.3852,14.4001,79000.0
2008-11-18 12:30:00,29.03,29.03,28.73,28.94,56400.0,14.4001,14.4001,14.2513,14.3554,56400.0
2008-11-18 13:00:00,28.94,28.95,28.65,28.74,100900.0,14.3554,14.3604,14.2116,14.2562,100900.0
2008-11-18 13:30:00,28.75,28.84,28.4,28.8,71500.0,14.2612,14.3058,14.0876,14.286,71500.0
2008-11-18 14:00:00,28.8,28.8,28.49,28.63,61400.0,14.286,14.286,14.1322,14.2017,61400.0
2008-11-18 14:30:00,28.65,28.66,28.16,28.29,78500.0,14.2116,14.2166,13.9685,14.033,78500.0
2008-11-18 15:00:00,28.28,29.0,28.25,28.74,131700.0,14.0281,14.3852,14.0132,14.2562,131700.0
2008-11-18 15:30:00,28.75,29.0,28.43,28.85,234300.0,14.2612,14.3852,14.1025,14.3108,234300.0
2008-11-19 09:30:00,28.95,29.38,28.32,29.21,56000.0,14.3604,14.5737,14.0479,14.4894,56000.0
2008-11-19 10:00:00,29.25,29.74,29.2,29.43,49000.0,14.5092,14.7523,14.4844,14.5985,49000.0
2008-11-19 10:30:00,29.43,29.51,28.39,28.44,91100.0,14.5985,14.6382,14.0826,14.1074,91100.0
2008-11-19 11:00:00,28.43,28.88,28.42,28.53,33700.0,14.1025,14.3257,14.0975,14.1521,33700.0
2008-11-19 11:30:00,28.53,28.9,28.45,28.81,39300.0,14.1521,14.3356,14.1124,14.291,39300.0
2008-11-19 12:00:00,28.85,28.96,28.72,28.93,151400.0,14.3108,14.3654,14.2463,14.3505,151400.0
2008-11-19 12:30:00,28.93,29.14,28.83,29.0,62200.0,14.3505,14.4547,14.3009,14.3852,62200.0
2008-11-19 13:00:00,29.04,29.18,28.81,28.87,57700.0,14.4051,14.4745,14.291,14.3207,57700.0
2008-11-19 13:30:00,28.87,29.07,28.45,28.92,92300.0,14.3207,14.4199,14.1124,14.3455,92300.0
2008-11-19 14:00:00,28.91,29.08,28.62,28.83,64700.0,14.3406,14.4249,14.1967,14.3009,64700.0
2008-11-19 14:30:00,28.84,29.26,28.58,29.04,69800.0,14.3058,14.5142,14.1769,14.4051,69800.0
2008-11-19 15:00:00,29.05,29.29,28.68,28.93,107300.0,14.41,14.5291,14.2265,14.3505,107300.0
2008-11-19 15:30:00,28.96,29.07,28.46,28.46,221900.0,14.3654,14.4199,14.1173,14.1173,221900.0
2008-11-20 09:30:00,28.17,28.58,27.72,27.95,62800.0,13.9735,14.1769,13.7503,13.8644,62800.0
2008-11-20 10:00:00,27.93,28.19,27.83,28.14,41400.0,13.8544,13.9834,13.8048,13.9586,41400.0
2008-11-20 10:30:00,28.16,28.57,27.98,28.41,59100.0,13.9685,14.1719,13.8792,14.0925,59100.0
2008-11-20 11:00:00,28.42,28.6,28.01,28.2,61800.0,14.0975,14.1868,13.8941,13.9884,61800.0
2008-11-20 11:30:00,28.22,28.29,28.04,28.15,48700.0,13.9983,14.033,13.909,13.9636,48700.0
2008-11-20 12:00:00,28.12,28.4,27.83,28.3,82100.0,13.9487,14.0876,13.8048,14.038,82100.0
2008-11-20 12:30:00,28.27,28.77,28.24,28.38,58800.0,14.0231,14.2711,14.0082,14.0777,58800.0
2008-11-20 13:00:00,28.35,28.59,27.99,28.34,75900.0,14.0628,14.1818,13.8842,14.0578,75900.0
2008-11-20 13:30:00,28.3,28.6,28.15,28.43,82600.0,14.038,14.1868,13.9636,14.1025,82600.0
2008-11-20 14:00:00,28.45,28.45,28.02,28.13,65900.0,14.1124,14.1124,13.8991,13.9537,65900.0
2008-11-20 14:30:00,28.12,28.17,27.71,27.88,87600.0,13.9487,13.9735,13.7453,13.8296,87600.0
2008-11-20 15:00:00,27.87,28.19,27.55,27.67,146700.0,13.8247,13.9834,13.666,13.7255,146700.0
2008-11-20 15:30:00,27.65,27.8,26.74,27.01,277400.0,13.7156,13.79,13.2642,13.3981,277400.0
2008-11-21 09:30:00,26.36,28.12,26.36,26.93,133200.0,13.0757,13.9487,13.0757,13.3584,133200.0
2008-11-21 10:00:00,26.96,27.25,26.79,26.99,87700.0,13.3733,13.5171,13.289,13.3882,87700.0
2008-11-21 10:30:00,27.01,27.59,26.93,27.0,56300.0,13.3981,13.6858,13.3584,13.3931,56300.0
2008-11-21 11:00:00,27.01,27.57,26.85,27.36,70400.0,13.3981,13.6759,13.3187,13.5717,70400.0
2008-11-21 11:30:00,27.33,27.71,27.33,27.44,53000.0,13.5568,13.7453,13.5568,13.6114,53000.0
2008-11-21 12:00:00,27.45,27.76,27.31,27.75,74700.0,13.6163,13.7701,13.5469,13.7652,74700.0
2008-11-21 12:30:00,27.78,27.94,27.67,27.71,75200.0,13.78,13.8594,13.7255,13.7453,75200.0
2008-11-21 13:00:00,27.73,27.75,27.39,27.53,44300.0,13.7552,13.7652,13.5866,13.656,44300.0
2008-11-21 13:30:00,27.52,27.82,27.45,27.45,47200.0,13.6511,13.7999,13.6163,13.6163,47200.0
2008-11-21 14:00:00,27.4,27.79,27.34,27.61,67000.0,13.5915,13.785,13.5618,13.6957,67000.0
2008-11-21 14:30:00,27.58,27.76,27.29,27.59,110500.0,13.6808,13.7701,13.537,13.6858,110500.0
2008-11-21 15:00:00,27.59,28.38,27.59,28.18,181500.0,13.6858,14.0777,13.6858,13.9785,181500.0
2008-11-21 15:30:00,28.18,28.98,28.13,28.91,218700.0,13.9785,14.3753,13.9537,14.3406,218700.0
2008-11-24 09:30:00,28.24,28.99,28.22,28.74,66900.0,14.0082,14.3803,13.9983,14.2562,66900.0
2008-11-24 10:00:00,28.74,28.97,28.6,28.92,47800.0,14.2562,14.3703,14.1868,14.3455,47800.0
2008-11-24 10:30:00,28.88,29.05,28.68,28.79,30200.0,14.3257,14.41,14.2265,14.281,30200.0
2008-11-24 11:00:00,28.83,29.19,28.68,29.09,38800.0,14.3009,14.4795,14.2265,14.4299,38800.0
2008-11-24 11:30:00,29.1,29.19,28.97,29.06,38300.0,14.4348,14.4795,14.3703,14.415,38300.0
2008-11-24 12:00:00,29.06,29.14,28.63,28.74,36100.0,14.415,14.4547,14.2017,14.2562,36100.0
2008-11-24 12:30:00,28.74,29.12,28.68,29.0,73500.0,14.2562,14.4447,14.2265,14.3852,73500.0
2008-11-24 13:00:00,29.02,29.15,28.9,29.03,58300.0,14.3951,14.4596,14.3356,14.4001,58300.0
2008-11-24 13:30:00,28.97,29.22,28.85,29.22,46600.0,14.3703,14.4943,14.3108,14.4943,46600.0
2008-11-24 14:00:00,29.22,29.24,28.77,29.18,59600.0,14.4943,14.5043,14.2711,14.4745,59600.0
2008-11-24 14:30:00,29.19,29.31,28.88,29.1,78500.0,14.4795,14.539,14.3257,14.4348,78500.0
2008-11-24 15:00:00,29.1,29.4,28.97,29.4,125400.0,14.4348,14.5836,14.3703,14.5836,125400.0
2008-11-24 15:30:00,29.41,29.59,28.68,28.97,230600.0,14.5886,14.6779,14.2265,14.3703,230600.0
2008-11-25 09:30:00,29.68,30.23,29.56,29.86,63600.0,14.7225,14.9953,14.663,14.8118,63600.0
2008-11-25 10:00:00,29.89,30.28,29.72,29.9,72000.0,14.8267,15.0201,14.7424,14.8316,72000.0
2008-11-25 10:30:00,29.91,29.95,29.35,29.62,41300.0,14.8366,14.8565,14.5588,14.6928,41300.0
2008-11-25 11:00:00,29.65,29.73,29.24,29.7,26300.0,14.7076,14.7473,14.5043,14.7324,26300.0
2008-11-25 11:30:00,29.65,29.74,29.48,29.58,44100.0,14.7076,14.7523,14.6233,14.6729,44100.0
2008-11-25 12:00:00,29.58,29.66,29.16,29.31,139200.0,14.6729,14.7126,14.4646,14.539,139200.0
2008-11-25 12:30:00,29.3,29.39,28.85,29.27,41600.0,14.534,14.5787,14.3108,14.5191,41600.0
2008-11-25 13:00:00,29.29,29.47,29.09,29.36,21300.0,14.5291,14.6184,14.4299,14.5638,21300.0
2008-11-25 13:30:00,29.37,29.49,29.12,29.12,34000.0,14.5687,14.6283,14.4447,14.4447,34000.0
2008-11-25 14:00:00,29.11,29.29,28.7,28.95,51100.0,14.4398,14.5291,14.2364,14.3604,51100.0
2008-11-25 14:30:00,28.9,29.43,28.89,29.39,38100.0,14.3356,14.5985,14.3306,14.5787,38100.0
2008-11-25 15:00:00,29.37,29.53,28.96,29.21,70000.0,14.5687,14.6481,14.3654,14.4894,70000.0
2008-11-25 15:30:00,29.17,29.6,29.03,29.41,147000.0,14.4695,14.6828,14.4001,14.5886,147000.0
2008-11-26 09:30:00,28.37,29.35,28.37,28.87,36800.0,14.0727,14.5588,14.0727,14.3207,36800.0
2008-11-26 10:00:00,28.86,29.09,28.81,29.03,45900.0,14.3158,14.4299,14.291,14.4001,45900.0
2008-11-26 10:30:00,29.03,29.03,28.68,28.91,42000.0,14.4001,14.4001,14.2265,14.3406,42000.0
2008-11-26 11:00:00,28.86,29.23,28.7,29.17,47400.0,14.3158,14.4993,14.2364,14.4695,47400.0
2008-11-26 11:30:00,29.14,29.64,29.14,29.61,68200.0,14.4547,14.7027,14.4547,14.6878,68200.0
2008-11-26 12:00:00,29.63,29.69,29.33,29.36,67700.0,14.6977,14.7275,14.5489,14.5638,67700.0
2008-11-26 12:30:00,29.35,29.42,29.22,29.28,22400.0,14.5588,14.5935,14.4943,14.5241,22400.0
2008-11-26 13:00:00,29.31,29.44,29.1,29.32,28400.0,14.539,14.6035,14.4348,14.5439,28400.0
2008-11-26 13:30:00,29.31,29.31,29.01,29.07,27500.0,14.539,14.539,14.3902,14.4199,27500.0
2008-11-26 14:00:00,29.06,29.22,28.92,29.11,40700.0,14.415,14.4943,14.3455,14.4398,40700.0
2008-11-26 14:30:00,29.13,29.56,29.13,29.43,54700.0,14.4497,14.663,14.4497,14.5985,54700.0
2008-11-26 15:00:00,29.43,29.64,29.31,29.52,79200.0,14.5985,14.7027,14.539,14.6432,79200.0
2008-11-26 15:30:00,29.5,29.62,29.18,29.41,110600.0,14.6332,14.6928,14.4745,14.5886,110600.0
2008-11-28 09:30:00,29.4,30.0,29.4,29.96,60000.0,14.5836,14.8813,14.5836,14.8614,60000.0
2008-11-28 10:00:00,29.95,30.36,29.92,30.25,59700.0,14.8565,15.0598,14.8416,15.0053,59700.0
2008-11-28 10:30:00,30.25,30.25,30.05,30.15,45900.0,15.0053,15.0053,14.9061,14.9557,45900.0
2008-11-28 11:00:00,30.15,30.22,29.97,30.2,46000.0,14.9557,14.9904,14.8664,14.9805,46000.0
2008-11-28 11:30:00,30.22,30.42,30.07,30.41,42900.0,14.9904,15.0896,14.916,15.0846,42900.0
2008-11-28 12:00:00,30.43,30.46,30.2,30.23,42800.0,15.0946,15.1094,14.9805,14.9953,42800.0
2008-11-28 12:30:00,30.23,30.4,30.03,30.3,108900.0,14.9953,15.0797,14.8961,15.0301,108900.0
2008-11-28 13:00:00,30.33,30.4,30.29,30.4,60100.0,15.0449,15.0797,15.0251,15.0797,60100.0
2008-11-28 13:30:00,30.4,30.4,30.4,30.4,0.0,15.0797,15.0797,15.0797,15.0797,0.0
2008-11-28 14:00:00,30.4,30.4,30.4,30.4,0.0,15.0797,15.0797,15.0797,15.0797,0.0
2008-11-28 14:30:00,30.4,30.4,30.4,30.4,0.0,15.0797,15.0797,15.0797,15.0797,0.0
2008-11-28 15:00:00,30.4,30.4,30.4,30.4,0.0,15.0797,15.0797,15.0797,15.0797,0.0
2008-11-28 15:30:00,30.4,30.4,30.4,30.4,0.0,15.0797,15.0797,15.0797,15.0797,0.0
2008-12-01 09:30:00,29.75,30.39,29.57,29.63,84300.0,14.7572,15.0747,14.668,14.6977,84300.0
2008-12-01 10:00:00,29.62,29.76,29.54,29.6,42200.0,14.6928,14.7622,14.6531,14.6828,42200.0
2008-12-01 10:30:00,29.57,29.78,29.49,29.49,39700.0,14.668,14.7721,14.6283,14.6283,39700.0
2008-12-01 11:00:00,29.46,29.54,29.31,29.39,34700.0,14.6134,14.6531,14.539,14.5787,34700.0
2008-12-01 11:30:00,29.37,29.68,29.37,29.63,27400.0,14.5687,14.7225,14.5687,14.6977,27400.0
2008-12-01 12:00:00,29.66,29.8,29.5,29.5,43800.0,14.7126,14.782,14.6332,14.6332,43800.0
2008-12-01 12:30:00,29.51,29.63,29.38,29.56,47600.0,14.6382,14.6977,14.5737,14.663,47600.0
2008-12-01 13:00:00,29.55,29.72,29.53,29.64,30400.0,14.658,14.7424,14.6481,14.7027,30400.0
2008-12-01 13:30:00,29.64,29.8,29.45,29.74,66800.0,14.7027,14.782,14.6084,14.7523,66800.0
2008-12-01 14:00:00,29.75,29.78,29.35,29.54,42700.0,14.7572,14.7721,14.5588,14.6531,42700.0
2008-12-01 14:30:00,29.55,29.78,29.33,29.42,57100.0,14.658,14.7721,14.5489,14.5935,57100.0
2008-12-01 15:00:00,29.39,29.51,29.01,29.02,79700.0,14.5787,14.6382,14.3902,14.3951,79700.0
2008-12-01 15:30:00,29.02,29.1,28.61,28.67,187200.0,14.3951,14.4348,14.1918,14.2215,187200.0
2008-12-02 09:30:00,29.05,29.05,28.71,28.9,62100.0,14.41,14.41,14.2414,14.3356,62100.0
2008-12-02 10:00:00,28.96,29.19,28.86,29.08,90800.0,14.3654,14.4795,14.3158,14.4249,90800.0
2008-12-02 10:30:00,29.11,29.29,29.04,29.11,64000.0,14.4398,14.5291,14.4051,14.4398,64000.0
2008-12-02 11:00:00,29.11,29.29,29.0,29.23,43500.0,14.4398,14.5291,14.3852,14.4993,43500.0
2008-12-02 11:30:00,29.23,29.41,28.98,29.33,77300.0,14.4993,14.5886,14.3753,14.5489,77300.0
2008-12-02 12:00:00,29.32,29.43,29.27,29.39,31700.0,14.5439,14.5985,14.5191,14.5787,31700.0
2008-12-02 12:30:00,29.39,29.44,29.19,29.26,33000.0,14.5787,14.6035,14.4795,14.5142,33000.0
2008-12-02 13:00:00,29.26,29.41,29.15,29.27,39900.0,14.5142,14.5886,14.4596,14.5191,39900.0
2008-12-02 13:30:00,29.27,29.29,28.94,29.02,49600.0,14.5191,14.5291,14.3554,14.3951,49600.0
2008-12-02 14:00:00,29.0,29.04,28.5,28.65,69800.0,14.3852,14.4051,14.1372,14.2116,69800.0
2008-12-02 14:30:00,28.63,28.74,28.55,28.64,64500.0,14.2017,14.2562,14.162,14.2066,64500.0
2008-12-02 15:00:00,28.64,29.07,28.41,28.88,133000.0,14.2066,14.4199,14.0925,14.3257,133000.0
2008-12-02 15:30:00,28.89,29.13,28.64,29.13,241300.0,14.3306,14.4497,14.2066,14.4497,241300.0
2008-12-03 09:30:00,28.83,29.02,28.54,28.76,39900.0,14.3009,14.3951,14.157,14.2662,39900.0
2008-12-03 10:00:00,28.71,29.18,28.6,28.91,35100.0,14.2414,14.4745,14.1868,14.3406,35100.0
2008-12-03 10:30:00,28.92,29.34,28.86,29.3,47100.0,14.3455,14.5539,14.3158,14.534,47100.0
2008-12-03 11:00:00,29.34,29.58,29.1,29.35,44000.0,14.5539,14.6729,14.4348,14.5588,44000.0
2008-12-03 11:30:00,29.38,29.65,29.28,29.6,43000.0,14.5737,14.7076,14.5241,14.6828,43000.0
2008-12-03 12:00:00,29.62,29.64,29.25,29.44,55600.0,14.6928,14.7027,14.5092,14.6035,55600.0
2008-12-03 12:30:00,29.47,29.62,29.35,29.36,39400.0,14.6184,14.6928,14.5588,14.5638,39400.0
2008-12-03 13:00:00,29.38,29.45,29.12,29.2,24000.0,14.5737,14.6084,14.4447,14.4844,24000.0
2008-12-03 13:30:00,29.22,29.29,28.85,29.05,25800.0,14.4943,14.5291,14.3108,14.41,25800.0
2008-12-03 14:00:00,29.05,29.53,28.84,29.32,75100.0,14.41,14.6481,14.3058,14.5439,75100.0
2008-12-03 14:30:00,29.31,29.76,29.31,29.5,78800.0,14.539,14.7622,14.539,14.6332,78800.0
2008-12-03 15:00:00,29.49,29.81,29.26,29.6,146000.0,14.6283,14.787,14.5142,14.6828,146000.0
2008-12-03 15:30:00,29.63,30.06,29.47,29.93,258600.0,14.6977,14.911,14.6184,14.8465,258600.0
2008-12-04 09:30:00,29.79,30.02,29.66,29.66,70100.0,14.7771,14.8912,14.7126,14.7126,70100.0
2008-12-04 10:00:00,29.64,29.75,29.42,29.64,54600.0,14.7027,14.7572,14.5935,14.7027,54600.0
2008-12-04 10:30:00,29.59,29.87,29.53,29.83,71100.0,14.6779,14.8168,14.6481,14.7969,71100.0
2008-12-04 11:00:00,29.79,29.84,29.55,29.64,33100.0,14.7771,14.8019,14.658,14.7027,33100.0
2008-12-04 11:30:00,29.57,29.61,29.29,29.45,35300.0,14.668,14.6878,14.5291,14.6084,35300.0
2008-12-04 12:00:00,29.43,29.46,29.11,29.39,33100.0,14.5985,14.6134,14.4398,14.5787,33100.0
2008-12-04 12:30:00,29.36,29.5,29.24,29.39,38500.0,14.5638,14.6332,14.5043,14.5787,38500.0
2008-12-04 13:00:00,29.36,29.37,29.1,29.1,23900.0,14.5638,14.5687,14.4348,14.4348,23900.0
2008-12-04 13:30:00,29.1,29.63,29.07,29.49,71000.0,14.4348,14.6977,14.4199,14.6283,71000.0
2008-12-04 14:00:00,29.47,29.61,29.31,29.42,35500.0,14.6184,14.6878,14.539,14.5935,35500.0
2008-12-04 14:30:00,29.4,29.62,29.21,29.21,47600.0,14.5836,14.6928,14.4894,14.4894,47600.0
2008-12-04 15:00:00,29.21,29.25,28.55,28.56,79500.0,14.4894,14.5092,14.162,14.167,79500.0
2008-12-04 15:30:00,28.58,29.15,28.49,29.05,154400.0,14.1769,14.4596,14.1322,14.41,154400.0
2008-12-05 09:30:00,28.16,28.9,28.16,28.35,44600.0,13.9685,14.3356,13.9685,14.0628,44600.0
2008-12-05 10:00:00,28.37,28.69,28.37,28.59,40400.0,14.0727,14.2314,14.0727,14.1818,40400.0
2008-12-05 10:30:00,28.53,28.67,28.31,28.48,57400.0,14.1521,14.2215,14.0429,14.1273,57400.0
2008-12-05 11:00:00,28.5,28.58,28.26,28.31,31800.0,14.1372,14.1769,14.0181,14.0429,31800.0
2008-12-05 11:30:00,28.32,28.49,28.25,28.36,33900.0,14.0479,14.1322,14.0132,14.0677,33900.0
2008-12-05 12:00:00,28.38,28.66,28.28,28.6,44800.0,14.0777,14.2166,14.0281,14.1868,44800.0
2008-12-05 12:30:00,28.58,28.58,28.26,28.48,32900.0,14.1769,14.1769,14.0181,14.1273,32900.0
2008-12-05 13:00:00,28.49,28.77,28.47,28.61,42100.0,14.1322,14.2711,14.1223,14.1918,42100.0
2008-12-05 13:30:00,28.6,29.16,28.6,28.96,62100.0,14.1868,14.4646,14.1868,14.3654,62100.0
2008-12-05 14:00:00,28.94,29.09,28.73,28.82,38400.0,14.3554,14.4299,14.2513,14.2959,38400.0
2008-12-05 14:30:00,28.84,29.78,28.75,29.68,51900.0,14.3058,14.7721,14.2612,14.7225,51900.0
2008-12-05 15:00:00,29.69,29.82,29.25,29.66,68900.0,14.7275,14.792,14.5092,14.7126,68900.0
2008-12-05 15:30:00,29.67,30.25,29.66,30.03,159500.0,14.7176,15.0053,14.7126,14.8961,159500.0
2008-12-08 09:30:00,30.47,30.85,30.16,30.44,38500.0,15.1144,15.3029,14.9606,15.0995,38500.0
2008-12-08 10:00:00,30.43,30.43,30.02,30.15,76700.0,15.0946,15.0946,14.8912,14.9557,76700.0
2008-12-08 10:30:00,30.17,30.69,30.16,30.67,90100.0,14.9656,15.2235,14.9606,15.2136,90100.0
2008-12-08 11:00:00,30.63,30.83,30.47,30.79,62300.0,15.1938,15.293,15.1144,15.2731,62300.0
2008-12-08 11:30:00,30.78,30.85,30.38,30.43,68600.0,15.2682,15.3029,15.0697,15.0946,68600.0
2008-12-08 12:00:00,30.44,30.57,30.3,30.41,63500.0,15.0995,15.164,15.0301,15.0846,63500.0
2008-12-08 12:30:00,30.4,30.52,30.21,30.31,49400.0,15.0797,15.1392,14.9854,15.035,49400.0
2008-12-08 13:00:00,30.32,30.53,30.24,30.33,58900.0,15.04,15.1442,15.0003,15.0449,58900.0
2008-12-08 13:30:00,30.34,30.39,30.08,30.28,88800.0,15.0499,15.0747,14.9209,15.0201,88800.0
2008-12-08 14:00:00,30.29,30.56,30.27,30.51,52000.0,15.0251,15.159,15.0152,15.1342,52000.0
2008-12-08 14:30:00,30.52,30.75,30.37,30.75,84500.0,15.1392,15.2533,15.0648,15.2533,84500.0
2008-12-08 15:00:00,30.75,30.94,30.6,30.88,96900.0,15.2533,15.3475,15.1789,15.3178,96900.0
2008-12-08 15:30:00,30.9,30.99,30.37,30.61,217600.0,15.3277,15.3723,15.0648,15.1838,217600.0
2008-12-09 09:30:00,30.43,30.71,30.27,30.39,40600.0,15.0946,15.2334,15.0152,15.0747,40600.0
2008-12-09 10:00:00,30.39,30.58,30.29,30.46,43600.0,15.0747,15.169,15.0251,15.1094,43600.0
2008-12-09 10:30:00,30.44,30.69,30.41,30.6,34700.0,15.0995,15.2235,15.0846,15.1789,34700.0
2008-12-09 11:00:00,30.64,30.73,30.5,30.59,28900.0,15.1987,15.2434,15.1293,15.1739,28900.0
2008-12-09 11:30:00,30.58,30.75,30.49,30.64,29500.0,15.169,15.2533,15.1243,15.1987,29500.0
2008-12-09 12:00:00,30.64,30.77,30.41,30.45,31100.0,15.1987,15.2632,15.0846,15.1045,31100.0
2008-12-09 12:30:00,30.51,30.66,30.35,30.4,31000.0,15.1342,15.2086,15.0549,15.0797,31000.0
2008-12-09 13:00:00,30.4,30.58,30.28,30.48,26900.0,15.0797,15.169,15.0201,15.1194,26900.0
2008-12-09 13:30:00,30.49,30.57,30.32,30.37,52400.0,15.1243,15.164,15.04,15.0648,52400.0
2008-12-09 14:00:00,30.36,30.41,30.08,30.22,48200.0,15.0598,15.0846,14.9209,14.9904,48200.0
2008-12-09 14:30:00,30.19,30.6,30.12,30.49,67500.0,14.9755,15.1789,14.9408,15.1243,67500.0
2008-12-09 15:00:00,30.52,30.62,30.03,30.09,127000.0,15.1392,15.1888,14.8961,14.9259,127000.0
2008-12-09 15:30:00,30.05,30.45,30.0,30.24,179200.0,14.9061,15.1045,14.8813,15.0003,179200.0
2008-12-10 09:30:00,30.39,30.9,30.28,30.76,51400.0,15.0747,15.3277,15.0201,15.2582,51400.0
2008-12-10 10:00:00,30.78,30.94,30.71,30.81,26000.0,15.2682,15.3475,15.2334,15.283,26000.0
2008-12-10 10:30:00,30.85,30.92,30.53,30.62,34000.0,15.3029,15.3376,15.1442,15.1888,34000.0
2008-12-10 11:00:00,30.62,30.79,30.49,30.74,18700.0,15.1888,15.2731,15.1243,15.2483,18700.0
2008-12-10 11:30:00,30.71,30.91,30.66,30.86,20800.0,15.2334,15.3327,15.2086,15.3078,20800.0
2008-12-10 12:00:00,30.84,30.98,30.68,30.86,32100.0,15.2979,15.3674,15.2186,15.3078,32100.0
2008-12-10 12:30:00,30.85,31.0,30.8,30.86,31300.0,15.3029,15.3773,15.2781,15.3078,31300.0
2008-12-10 13:00:00,30.85,31.09,30.85,30.98,23800.0,15.3029,15.4219,15.3029,15.3674,23800.0
2008-12-10 13:30:00,30.95,30.98,30.6,30.69,38000.0,15.3525,15.3674,15.1789,15.2235,38000.0
2008-12-10 14:00:00,30.66,30.83,30.59,30.65,41900.0,15.2086,15.293,15.1739,15.2037,41900.0
2008-12-10 14:30:00,30.68,30.83,30.55,30.75,47400.0,15.2186,15.293,15.1541,15.2533,47400.0
2008-12-10 15:00:00,30.79,30.8,30.51,30.66,63500.0,15.2731,15.2781,15.1342,15.2086,63500.0
2008-12-10 15:30:00,30.68,30.82,30.43,30.73,81500.0,15.2186,15.288,15.0946,15.2434,81500.0
2008-12-11 09:30:00,30.43,30.75,30.31,30.39,114300.0,15.0946,15.2533,15.035,15.0747,114300.0
2008-12-11 10:00:00,30.47,30.47,30.05,30.18,101300.0,15.1144,15.1144,14.9061,14.9705,101300.0
2008-12-11 10:30:00,30.2,30.33,29.97,30.19,141400.0,14.9805,15.0449,14.8664,14.9755,141400.0
2008-12-11 11:00:00,30.18,30.42,30.15,30.2,42200.0,14.9705,15.0896,14.9557,14.9805,42200.0
2008-12-11 11:30:00,30.2,30.27,29.99,30.08,98400.0,14.9805,15.0152,14.8763,14.9209,98400.0
2008-12-11 12:00:00,30.06,30.18,30.0,30.06,72600.0,14.911,14.9705,14.8813,14.911,72600.0
2008-12-11 12:30:00,30.06,30.22,30.06,30.09,71300.0,14.911,14.9904,14.911,14.9259,71300.0
2008-12-11 13:00:00,30.08,30.1,29.91,30.06,74700.0,14.9209,14.9309,14.8366,14.911,74700.0
2008-12-11 13:30:00,30.08,30.24,30.03,30.15,70100.0,14.9209,15.0003,14.8961,14.9557,70100.0
2008-12-11 14:00:00,30.15,30.32,30.12,30.32,61100.0,14.9557,15.04,14.9408,15.04,61100.0
2008-12-11 14:30:00,30.32,30.38,29.95,29.96,59300.0,15.04,15.0697,14.8565,14.8614,59300.0
2008-12-11 15:00:00,29.96,29.99,29.65,29.8,100300.0,14.8614,14.8763,14.7076,14.782,100300.0
2008-12-11 15:30:00,29.81,29.96,29.56,29.83,126900.0,14.787,14.8614,14.663,14.7969,126900.0
2008-12-12 09:30:00,29.3,29.65,29.07,29.43,58000.0,14.534,14.7076,14.4199,14.5985,58000.0
2008-12-12 10:00:00,29.47,29.56,29.24,29.5,42700.0,14.6184,14.663,14.5043,14.6332,42700.0
2008-12-12 10:30:00,29.55,29.67,29.22,29.6,32800.0,14.658,14.7176,14.4943,14.6828,32800.0
2008-12-12 11:00:00,29.59,29.8,29.52,29.67,28800.0,14.6779,14.782,14.6432,14.7176,28800.0
2008-12-12 11:30:00,29.63,29.86,29.4,29.47,22500.0,14.6977,14.8118,14.5836,14.6184,22500.0
2008-12-12 12:00:00,29.47,29.66,29.47,29.48,38000.0,14.6184,14.7126,14.6184,14.6233,38000.0
2008-12-12 12:30:00,29.48,29.79,29.44,29.7,46700.0,14.6233,14.7771,14.6035,14.7324,46700.0
2008-12-12 13:00:00,29.72,29.81,29.52,29.59,29400.0,14.7424,14.787,14.6432,14.6779,29400.0
2008-12-12 13:30:00,29.62,29.65,29.39,29.56,46400.0,14.6928,14.7076,14.5787,14.663,46400.0
2008-12-12 14:00:00,29.54,29.66,29.31,29.53,47200.0,14.6531,14.7126,14.539,14.6481,47200.0
2008-12-12 14:30:00,29.5,29.76,29.33,29.63,100500.0,14.6332,14.7622,14.5489,14.6977,100500.0
2008-12-12 15:00:00,29.62,29.76,29.33,29.63,143300.0,14.6928,14.7622,14.5489,14.6977,143300.0
2008-12-12 15:30:00,29.61,29.82,29.41,29.73,161800.0,14.6878,14.792,14.5886,14.7473,161800.0
2008-12-15 09:30:00,29.6,29.91,29.34,29.38,77700.0,14.6828,14.8366,14.5539,14.5737,77700.0
2008-12-15 10:00:00,29.34,29.47,29.24,29.34,57700.0,14.5539,14.6184,14.5043,14.5539,57700.0
2008-12-15 10:30:00,29.34,29.43,29.19,29.21,74000.0,14.5539,14.5985,14.4795,14.4894,74000.0
2008-12-15 11:00:00,29.19,29.5,29.17,29.42,43800.0,14.4795,14.6332,14.4695,14.5935,43800.0
2008-12-15 11:30:00,29.41,29.59,29.31,29.51,49900.0,14.5886,14.6779,14.539,14.6382,49900.0
2008-12-15 12:00:00,29.52,29.54,29.39,29.49,71000.0,14.6432,14.6531,14.5787,14.6283,71000.0
2008-12-15 12:30:00,29.49,29.5,29.35,29.38,43600.0,14.6283,14.6332,14.5588,14.5737,43600.0
2008-12-15 13:00:00,29.38,29.42,29.15,29.33,48200.0,14.5737,14.5935,14.4596,14.5489,48200.0
2008-12-15 13:30:00,29.32,29.46,29.29,29.39,45000.0,14.5439,14.6134,14.5291,14.5787,45000.0
2008-12-15 14:00:00,29.38,29.51,29.24,29.27,65900.0,14.5737,14.6382,14.5043,14.5191,65900.0
2008-12-15 14:30:00,29.25,29.43,29.21,29.24,73100.0,14.5092,14.5985,14.4894,14.5043,73100.0
2008-12-15 15:00:00,29.23,29.31,29.12,29.27,114900.0,14.4993,14.539,14.4447,14.5191,114900.0
2008-12-15 15:30:00,29.25,29.69,29.17,29.49,162000.0,14.5092,14.7275,14.4695,14.6283,162000.0
2008-12-16 09:30:00,29.99,30.11,29.74,30.0,64900.0,14.8763,14.9358,14.7523,14.8813,64900.0
2008-12-16 10:00:00,30.04,30.5,29.99,30.32,68000.0,14.9011,15.1293,14.8763,15.04,68000.0
2008-12-16 10:30:00,30.33,30.36,30.02,30.02,84000.0,15.0449,15.0598,14.8912,14.8912,84000.0
2008-12-16 11:00:00,30.02,30.42,30.0,30.42,110000.0,14.8912,15.0896,14.8813,15.0896,110000.0
2008-12-16 11:30:00,30.4,30.89,30.38,30.83,163100.0,15.0797,15.3227,15.0697,15.293,163100.0
2008-12-16 12:00:00,30.84,31.14,30.78,31.13,269600.0,15.2979,15.4467,15.2682,15.4418,269600.0
2008-12-16 12:30:00,31.15,31.56,31.08,31.08,237700.0,15.4517,15.6551,15.417,15.417,237700.0
2008-12-16 13:00:00,31.09,31.13,30.98,31.04,83000.0,15.4219,15.4418,15.3674,15.3971,83000.0
2008-12-16 13:30:00,31.05,31.25,30.96,31.12,140900.0,15.4021,15.5013,15.3575,15.4368,140900.0
2008-12-16 14:00:00,31.1,31.53,31.0,31.15,138800.0,15.4269,15.6402,15.3773,15.4517,138800.0
2008-12-16 14:30:00,31.15,31.41,30.81,31.18,224200.0,15.4517,15.5807,15.283,15.4666,224200.0
2008-12-16 15:00:00,31.2,31.49,30.95,31.18,226500.0,15.4765,15.6204,15.3525,15.4666,226500.0
2008-12-16 15:30:00,31.22,31.49,30.94,31.27,372200.0,15.4864,15.6204,15.3475,15.5112,372200.0
2008-12-17 09:30:00,31.12,31.19,30.76,30.93,164600.0,15.4368,15.4715,15.2582,15.3426,164600.0
2008-12-17 10:00:00,30.93,31.11,30.73,31.11,124600.0,15.3426,15.4319,15.2434,15.4319,124600.0
2008-12-17 10:30:00,31.1,31.18,30.84,30.86,123200.0,15.4269,15.4666,15.2979,15.3078,123200.0
2008-12-17 11:00:00,30.85,30.93,30.69,30.83,50600.0,15.3029,15.3426,15.2235,15.293,50600.0
2008-12-17 11:30:00,30.81,30.9,30.78,30.9,79300.0,15.283,15.3277,15.2682,15.3277,79300.0
2008-12-17 12:00:00,30.89,31.0,30.84,30.93,69600.0,15.3227,15.3773,15.2979,15.3426,69600.0
2008-12-17 12:30:00,30.95,31.02,30.7,30.73,114100.0,15.3525,15.3872,15.2285,15.2434,114100.0
2008-12-17 13:00:00,30.73,30.83,30.66,30.67,55500.0,15.2434,15.293,15.2086,15.2136,55500.0
2008-12-17 13:30:00,30.66,30.84,30.64,30.68,64500.0,15.2086,15.2979,15.1987,15.2186,64500.0
2008-12-17 14:00:00,30.69,30.76,30.47,30.47,64800.0,15.2235,15.2582,15.1144,15.1144,64800.0
2008-12-17 14:30:00,30.47,30.65,30.4,30.6,114200.0,15.1144,15.2037,15.0797,15.1789,114200.0
2008-12-17 15:00:00,30.6,30.82,30.55,30.7,140000.0,15.1789,15.288,15.1541,15.2285,140000.0
2008-12-17 15:30:00,30.72,30.8,30.53,30.62,158400.0,15.2384,15.2781,15.1442,15.1888,158400.0
2008-12-18 09:30:00,30.7,31.0,30.56,30.78,55500.0,15.2285,15.3773,15.159,15.2682,55500.0
2008-12-18 10:00:00,30.79,31.04,30.79,31.01,38300.0,15.2731,15.3971,15.2731,15.3823,38300.0
2008-12-18 10:30:00,31.0,31.12,30.87,30.97,62000.0,15.3773,15.4368,15.3128,15.3624,62000.0
2008-12-18 11:00:00,30.97,30.98,30.83,30.89,49000.0,15.3624,15.3674,15.293,15.3227,49000.0
2008-12-18 11:30:00,30.89,31.03,30.76,31.03,44500.0,15.3227,15.3922,15.2582,15.3922,44500.0
2008-12-18 12:00:00,31.04,31.07,30.91,31.0,32800.0,15.3971,15.412,15.3327,15.3773,32800.0
2008-12-18 12:30:00,30.97,31.22,30.97,31.05,36100.0,15.3624,15.4864,15.3624,15.4021,36100.0
2008-12-18 13:00:00,31.05,31.12,30.97,31.01,29000.0,15.4021,15.4368,15.3624,15.3823,29000.0
2008-12-18 13:30:00,31.02,31.1,30.88,31.02,46600.0,15.3872,15.4269,15.3178,15.3872,46600.0
2008-12-18 14:00:00,31.0,31.11,30.75,30.84,51800.0,15.3773,15.4319,15.2533,15.2979,51800.0
2008-12-18 14:30:00,30.85,30.93,30.68,30.81,64800.0,15.3029,15.3426,15.2186,15.283,64800.0
2008-12-18 15:00:00,30.79,30.84,30.32,30.35,92600.0,15.2731,15.2979,15.04,15.0549,92600.0
2008-12-18 15:30:00,30.35,30.59,30.32,30.54,269300.0,15.0549,15.1739,15.04,15.1491,269300.0
2008-12-19 09:30:00,31.34,31.4,30.85,31.33,274200.0,15.5459,15.5757,15.3029,15.541,274200.0
2008-12-19 10:00:00,31.34,31.34,31.13,31.15,118400.0,15.5459,15.5459,15.4418,15.4517,118400.0
2008-12-19 10:30:00,31.15,31.17,30.97,31.0,63100.0,15.4517,15.4616,15.3624,15.3773,63100.0
2008-12-19 11:00:00,30.98,31.02,30.86,30.96,62500.0,15.3674,15.3872,15.3078,15.3575,62500.0
2008-12-19 11:30:00,30.97,31.04,30.78,30.78,64200.0,15.3624,15.3971,15.2682,15.2682,64200.0
2008-12-19 12:00:00,30.81,30.87,30.65,30.84,40200.0,15.283,15.3128,15.2037,15.2979,40200.0
2008-12-19 12:30:00,30.83,30.91,30.72,30.73,58300.0,15.293,15.3327,15.2384,15.2434,58300.0
2008-12-19 13:00:00,30.75,30.75,30.67,30.73,74400.0,15.2533,15.2533,15.2136,15.2434,74400.0
2008-12-19 13:30:00,30.73,30.74,30.63,30.72,55300.0,15.2434,15.2483,15.1938,15.2384,55300.0
2008-12-19 14:00:00,30.73,30.78,30.53,30.65,58100.0,15.2434,15.2682,15.1442,15.2037,58100.0
2008-12-19 14:30:00,30.65,30.85,30.62,30.71,48800.0,15.2037,15.3029,15.1888,15.2334,48800.0
2008-12-19 15:00:00,30.7,30.73,29.99,30.19,213900.0,15.2285,15.2434,14.8763,14.9755,213900.0
2008-12-19 15:30:00,30.19,30.24,29.82,29.97,423800.0,14.9755,15.0003,14.792,14.8664,423800.0
2008-12-22 09:30:00,30.13,30.7,30.0,30.65,133800.0,14.9457,15.2285,14.8813,15.2037,133800.0
2008-12-22 10:00:00,30.63,30.95,30.53,30.95,75900.0,15.1938,15.3525,15.1442,15.3525,75900.0
2008-12-22 10:30:00,30.94,31.11,30.93,30.98,101700.0,15.3475,15.4319,15.3426,15.3674,101700.0
2008-12-22 11:00:00,31.0,31.03,30.76,30.81,59200.0,15.3773,15.3922,15.2582,15.283,59200.0
2008-12-22 11:30:00,30.79,30.9,30.7,30.82,66700.0,15.2731,15.3277,15.2285,15.288,66700.0
2008-12-22 12:00:00,30.82,30.87,30.73,30.81,43500.0,15.288,15.3128,15.2434,15.283,43500.0
2008-12-22 12:30:00,30.81,31.02,30.77,30.96,60900.0,15.283,15.3872,15.2632,15.3575,60900.0
2008-12-22 13:00:00,30.98,31.04,30.89,30.92,61200.0,15.3674,15.3971,15.3227,15.3376,61200.0
2008-12-22 13:30:00,30.91,30.95,30.76,30.78,46800.0,15.3327,15.3525,15.2582,15.2682,46800.0
2008-12-22 14:00:00,30.78,30.91,30.58,30.68,68200.0,15.2682,15.3327,15.169,15.2186,68200.0
2008-12-22 14:30:00,30.68,30.72,30.43,30.43,83100.0,15.2186,15.2384,15.0946,15.0946,83100.0
2008-12-22 15:00:00,30.43,30.47,30.18,30.27,106700.0,15.0946,15.1144,14.9705,15.0152,106700.0
2008-12-22 15:30:00,30.26,30.69,30.18,30.65,149700.0,15.0102,15.2235,14.9705,15.2037,149700.0
2008-12-23 09:30:00,30.89,30.89,30.43,30.48,47000.0,15.3227,15.3227,15.0946,15.1194,47000.0
2008-12-23 10:00:00,30.46,30.77,30.41,30.75,70600.0,15.1094,15.2632,15.0846,15.2533,70600.0
2008-12-23 10:30:00,30.76,30.87,30.59,30.6,124500.0,15.2582,15.3128,15.1739,15.1789,124500.0
2008-12-23 11:00:00,30.6,30.7,30.45,30.47,38300.0,15.1789,15.2285,15.1045,15.1144,38300.0
2008-12-23 11:30:00,30.48,30.58,30.43,30.44,20700.0,15.1194,15.169,15.0946,15.0995,20700.0
2008-12-23 12:00:00,30.42,30.46,30.33,30.38,24600.0,15.0896,15.1094,15.0449,15.0697,24600.0
2008-12-23 12:30:00,30.38,30.38,30.28,30.32,41000.0,15.0697,15.0697,15.0201,15.04,41000.0
2008-12-23 13:00:00,30.33,30.33,30.23,30.3,78200.0,15.0449,15.0449,14.9953,15.0301,78200.0
2008-12-23 13:30:00,30.32,30.44,30.29,30.44,76400.0,15.04,15.0995,15.0251,15.0995,76400.0
2008-12-23 14:00:00,30.43,30.56,30.36,30.53,63300.0,15.0946,15.159,15.0598,15.1442,63300.0
2008-12-23 14:30:00,30.53,30.54,30.36,30.42,97900.0,15.1442,15.1491,15.0598,15.0896,97900.0
2008-12-23 15:00:00,30.41,30.62,30.35,30.53,150800.0,15.0846,15.1888,15.0549,15.1442,150800.0
2008-12-23 15:30:00,30.52,30.62,30.34,30.45,100300.0,15.1392,15.1888,15.0499,15.1045,100300.0
2008-12-24 09:30:00,30.5,30.81,30.5,30.7,56200.0,15.1293,15.283,15.1293,15.2285,56200.0
2008-12-24 10:00:00,30.67,30.82,30.67,30.69,81000.0,15.2136,15.288,15.2136,15.2235,81000.0
2008-12-24 10:30:00,30.66,30.77,30.66,30.75,21600.0,15.2086,15.2632,15.2086,15.2533,21600.0
2008-12-24 11:00:00,30.75,30.83,30.75,30.77,23100.0,15.2533,15.293,15.2533,15.2632,23100.0
2008-12-24 11:30:00,30.77,30.8,30.7,30.71,24000.0,15.2632,15.2781,15.2285,15.2334,24000.0
2008-12-24 12:00:00,30.72,30.79,30.71,30.76,24500.0,15.2384,15.2731,15.2334,15.2582,24500.0
2008-12-24 12:30:00,30.76,30.81,30.7,30.72,57900.0,15.2582,15.283,15.2285,15.2384,57900.0
2008-12-26 09:30:00,30.81,31.19,30.69,31.18,26700.0,15.283,15.4715,15.2235,15.4666,26700.0
2008-12-26 10:00:00,31.18,31.32,31.07,31.11,21000.0,15.4666,15.536,15.412,15.4319,21000.0
2008-12-26 10:30:00,31.09,31.12,31.01,31.08,20900.0,15.4219,15.4368,15.3823,15.417,20900.0
2008-12-26 11:00:00,31.08,31.11,31.06,31.07,15000.0,15.417,15.4319,15.4071,15.412,15000.0
2008-12-26 11:30:00,31.07,31.11,31.06,31.09,10900.0,15.412,15.4319,15.4071,15.4219,10900.0
2008-12-26 12:00:00,31.1,31.12,31.08,31.08,11500.0,15.4269,15.4368,15.417,15.417,11500.0
2008-12-26 12:30:00,31.08,31.08,30.97,30.97,20400.0,15.417,15.417,15.3624,15.3624,20400.0
2008-12-26 13:00:00,30.97,30.97,30.91,30.95,45300.0,15.3624,15.3624,15.3327,15.3525,45300.0
2008-12-26 13:30:00,30.98,31.04,30.94,30.95,30100.0,15.3674,15.3971,15.3475,15.3525,30100.0
2008-12-26 14:00:00,30.97,30.99,30.9,30.9,26000.0,15.3624,15.3723,15.3277,15.3277,26000.0
2008-12-26 14:30:00,30.91,31.0,30.9,30.94,35300.0,15.3327,15.3773,15.3277,15.3475,35300.0
2008-12-26 15:00:00,30.93,30.99,30.89,30.99,34200.0,15.3426,15.3723,15.3227,15.3723,34200.0
2008-12-26 15:30:00,30.98,31.05,30.91,31.0,76700.0,15.3674,15.4021,15.3327,15.3773,76700.0
2008-12-29 09:30:00,31.0,31.03,30.78,30.82,25300.0,15.3773,15.3922,15.2682,15.288,25300.0
2008-12-29 10:00:00,30.82,31.07,30.81,31.0,22500.0,15.288,15.412,15.283,15.3773,22500.0
2008-12-29 10:30:00,31.0,31.05,30.9,30.91,11200.0,15.3773,15.4021,15.3277,15.3327,11200.0
2008-12-29 11:00:00,30.92,30.92,30.71,30.77,26400.0,15.3376,15.3376,15.2334,15.2632,26400.0
2008-12-29 11:30:00,30.76,30.82,30.73,30.76,13200.0,15.2582,15.288,15.2434,15.2582,13200.0
2008-12-29 12:00:00,30.76,30.78,30.69,30.7,27400.0,15.2582,15.2682,15.2235,15.2285,27400.0
2008-12-29 12:30:00,30.71,30.74,30.58,30.64,43000.0,15.2334,15.2483,15.169,15.1987,43000.0
2008-12-29 13:00:00,30.62,30.67,30.59,30.64,14200.0,15.1888,15.2136,15.1739,15.1987,14200.0
2008-12-29 13:30:00,30.64,30.68,30.58,30.62,19700.0,15.1987,15.2186,15.169,15.1888,19700.0
2008-12-29 14:00:00,30.62,30.62,30.48,30.59,20900.0,15.1888,15.1888,15.1194,15.1739,20900.0
2008-12-29 14:30:00,30.58,30.75,30.58,30.7,29000.0,15.169,15.2533,15.169,15.2285,29000.0
2008-12-29 15:00:00,30.7,30.88,30.65,30.68,45000.0,15.2285,15.3178,15.2037,15.2186,45000.0
2008-12-29 15:30:00,30.68,30.96,30.6,30.94,71100.0,15.2186,15.3575,15.1789,15.3475,71100.0
2008-12-30 09:30:00,31.08,31.46,30.96,31.35,27200.0,15.417,15.6055,15.3575,15.5509,27200.0
2008-12-30 10:00:00,31.37,31.45,31.28,31.39,32400.0,15.5608,15.6005,15.5162,15.5708,32400.0
2008-12-30 10:30:00,31.39,31.45,31.3,31.31,24000.0,15.5708,15.6005,15.5261,15.5311,24000.0
2008-12-30 11:00:00,31.31,31.35,31.24,31.35,24400.0,15.5311,15.5509,15.4963,15.5509,24400.0
2008-12-30 11:30:00,31.37,31.5,31.35,31.48,29900.0,15.5608,15.6253,15.5509,15.6154,29900.0
2008-12-30 12:00:00,31.49,31.67,31.47,31.67,59500.0,15.6204,15.7096,15.6104,15.7096,59500.0
2008-12-30 12:30:00,31.67,31.68,31.5,31.63,43400.0,15.7096,15.7146,15.6253,15.6898,43400.0
2008-12-30 13:00:00,31.62,31.64,31.47,31.57,18800.0,15.6848,15.6948,15.6104,15.66,18800.0
2008-12-30 13:30:00,31.55,31.69,31.48,31.58,43400.0,15.6501,15.7196,15.6154,15.665,43400.0
2008-12-30 14:00:00,31.57,31.81,31.52,31.72,91200.0,15.66,15.7791,15.6352,15.7344,91200.0
2008-12-30 14:30:00,31.72,31.85,31.7,31.77,153900.0,15.7344,15.7989,15.7245,15.7592,153900.0
2008-12-30 15:00:00,31.77,31.83,31.68,31.77,83700.0,15.7592,15.789,15.7146,15.7592,83700.0
2008-12-30 15:30:00,31.78,31.98,31.76,31.95,132600.0,15.7642,15.8634,15.7543,15.8485,132600.0
2008-12-31 09:30:00,31.92,32.19,31.92,32.09,30800.0,15.8337,15.9676,15.8337,15.918,30800.0
2008-12-31 10:00:00,32.08,32.26,31.97,31.97,36300.0,15.913,16.0023,15.8585,15.8585,36300.0
2008-12-31 10:30:00,31.97,32.03,31.92,31.96,54100.0,15.8585,15.8882,15.8337,15.8535,54100.0
2008-12-31 11:00:00,31.95,32.01,31.93,31.97,31800.0,15.8485,15.8783,15.8386,15.8585,31800.0
2008-12-31 11:30:00,31.97,32.04,31.94,31.97,27900.0,15.8585,15.8932,15.8436,15.8585,27900.0
2008-12-31 12:00:00,31.96,32.06,31.96,31.99,28100.0,15.8535,15.9031,15.8535,15.8684,28100.0
2008-12-31 12:30:00,31.99,32.08,31.98,32.07,26600.0,15.8684,15.913,15.8634,15.9081,26600.0
2008-12-31 13:00:00,32.07,32.07,31.93,31.96,38800.0,15.9081,15.9081,15.8386,15.8535,38800.0
2008-12-31 13:30:00,31.95,32.11,31.94,32.11,29200.0,15.8485,15.9279,15.8436,15.9279,29200.0
2008-12-31 14:00:00,32.09,32.28,32.09,32.22,51500.0,15.918,16.0122,15.918,15.9825,51500.0
2008-12-31 14:30:00,32.23,32.26,32.08,32.19,51900.0,15.9874,16.0023,15.913,15.9676,51900.0
2008-12-31 15:00:00,32.2,32.25,32.02,32.06,90300.0,15.9725,15.9973,15.8833,15.9031,90300.0
2008-12-31 15:30:00,32.06,32.26,32.04,32.16,216500.0,15.9031,16.0023,15.8932,15.9527,216500.0
2009-01-02 09:30:00,32.48,32.62,32.36,32.5,110900.0,16.1114,16.1809,16.0519,16.1214,110900.0
2009-01-02 10:00:00,32.5,32.84,32.45,32.79,94400.0,16.1214,16.29,16.0966,16.2652,94400.0
2009-01-02 10:30:00,32.79,32.89,32.77,32.84,40000.0,16.2652,16.3148,16.2553,16.29,40000.0
2009-01-02 11:00:00,32.85,32.98,32.72,32.79,39400.0,16.295,16.3595,16.2305,16.2652,39400.0
2009-01-02 11:30:00,32.79,32.89,32.78,32.79,25800.0,16.2652,16.3148,16.2602,16.2652,25800.0
2009-01-02 12:00:00,32.81,32.82,32.68,32.79,20900.0,16.2751,16.2801,16.2106,16.2652,20900.0
2009-01-02 12:30:00,32.79,32.98,32.78,32.96,21400.0,16.2652,16.3595,16.2602,16.3495,21400.0
2009-01-02 13:00:00,32.96,33.07,32.94,33.06,20100.0,16.3495,16.4041,16.3396,16.3991,20100.0
2009-01-02 13:30:00,33.05,33.15,33.01,33.14,17200.0,16.3942,16.4438,16.3743,16.4388,17200.0
2009-01-02 14:00:00,33.14,33.14,33.03,33.09,23900.0,16.4388,16.4388,16.3843,16.414,23900.0
2009-01-02 14:30:00,33.1,33.13,33.03,33.07,42700.0,16.419,16.4339,16.3843,16.4041,42700.0
2009-01-02 15:00:00,33.06,33.15,32.97,33.01,69800.0,16.3991,16.4438,16.3545,16.3743,69800.0
2009-01-02 15:30:00,33.02,33.17,32.97,32.99,137200.0,16.3793,16.4537,16.3545,16.3644,137200.0
2009-01-05 09:30:00,33.02,33.49,33.02,33.36,63800.0,16.3793,16.6124,16.3793,16.548,63800.0
2009-01-05 10:00:00,33.37,33.44,33.16,33.36,115500.0,16.5529,16.5876,16.4487,16.548,115500.0
2009-01-05 10:30:00,33.36,33.43,33.31,33.39,109200.0,16.548,16.5827,16.5232,16.5628,109200.0
2009-01-05 11:00:00,33.39,33.49,33.37,33.38,67800.0,16.5628,16.6124,16.5529,16.5579,67800.0
2009-01-05 11:30:00,33.37,33.4,33.23,33.27,66700.0,16.5529,16.5678,16.4835,16.5033,66700.0
2009-01-05 12:00:00,33.29,33.43,33.2,33.23,70500.0,16.5132,16.5827,16.4686,16.4835,70500.0
2009-01-05 12:30:00,33.23,33.29,33.1,33.25,73300.0,16.4835,16.5132,16.419,16.4934,73300.0
2009-01-05 13:00:00,33.27,33.37,33.15,33.24,74400.0,16.5033,16.5529,16.4438,16.4884,74400.0
2009-01-05 13:30:00,33.24,33.4,33.13,33.4,92300.0,16.4884,16.5678,16.4339,16.5678,92300.0
2009-01-05 14:00:00,33.4,33.45,33.21,33.23,70200.0,16.5678,16.5926,16.4735,16.4835,70200.0
2009-01-05 14:30:00,33.23,33.49,33.22,33.42,106800.0,16.4835,16.6124,16.4785,16.5777,106800.0
2009-01-05 15:00:00,33.43,33.51,33.21,33.36,121800.0,16.5827,16.6224,16.4735,16.548,121800.0
2009-01-05 15:30:00,33.35,33.67,33.28,33.61,207300.0,16.543,16.7017,16.5083,16.672,207300.0
2009-01-06 09:30:00,33.66,34.13,33.58,33.85,57400.0,16.6968,16.9299,16.6571,16.791,57400.0
2009-01-06 10:00:00,33.86,33.98,33.13,33.13,80500.0,16.796,16.8555,16.4339,16.4339,80500.0
2009-01-06 10:30:00,33.14,33.29,33.03,33.22,65800.0,16.4388,16.5132,16.3843,16.4785,65800.0
2009-01-06 11:00:00,33.19,33.26,32.99,33.02,40700.0,16.4636,16.4983,16.3644,16.3793,40700.0
2009-01-06 11:30:00,33.02,33.05,32.88,32.92,42700.0,16.3793,16.3942,16.3099,16.3297,42700.0
2009-01-06 12:00:00,32.92,32.96,32.82,32.82,39400.0,16.3297,16.3495,16.2801,16.2801,39400.0
2009-01-06 12:30:00,32.82,33.01,32.82,32.96,46700.0,16.2801,16.3743,16.2801,16.3495,46700.0
2009-01-06 13:00:00,32.93,32.98,32.68,32.75,43200.0,16.3347,16.3595,16.2106,16.2454,43200.0
2009-01-06 13:30:00,32.75,32.87,32.62,32.71,78000.0,16.2454,16.3049,16.1809,16.2255,78000.0
2009-01-06 14:00:00,32.73,32.99,32.64,32.89,47500.0,16.2354,16.3644,16.1908,16.3148,47500.0
2009-01-06 14:30:00,32.91,33.06,32.86,33.06,63700.0,16.3247,16.3991,16.2999,16.3991,63700.0
2009-01-06 15:00:00,33.04,33.09,32.67,32.77,75600.0,16.3892,16.414,16.2057,16.2553,75600.0
2009-01-06 15:30:00,32.77,32.86,32.61,32.74,191800.0,16.2553,16.2999,16.1759,16.2404,191800.0
2009-01-07 09:30:00,32.45,32.75,32.42,32.43,40600.0,16.0966,16.2454,16.0817,16.0866,40600.0
2009-01-07 10:00:00,32.47,32.77,32.46,32.75,36500.0,16.1065,16.2553,16.1015,16.2454,36500.0
2009-01-07 10:30:00,32.71,33.02,32.7,32.99,85800.0,16.2255,16.3793,16.2206,16.3644,85800.0
2009-01-07 11:00:00,32.98,33.03,32.81,32.91,51200.0,16.3595,16.3843,16.2751,16.3247,51200.0
2009-01-07 11:30:00,32.91,33.06,32.86,33.06,39900.0,16.3247,16.3991,16.2999,16.3991,39900.0
2009-01-07 12:00:00,33.07,33.1,32.98,33.02,37100.0,16.4041,16.419,16.3595,16.3793,37100.0
2009-01-07 12:30:00,33.02,33.07,32.97,32.99,53000.0,16.3793,16.4041,16.3545,16.3644,53000.0
2009-01-07 13:00:00,33.0,33.03,32.88,32.91,70700.0,16.3694,16.3843,16.3099,16.3247,70700.0
2009-01-07 13:30:00,32.88,32.96,32.75,32.75,44200.0,16.3099,16.3495,16.2454,16.2454,44200.0
2009-01-07 14:00:00,32.75,32.78,32.58,32.62,47900.0,16.2454,16.2602,16.161,16.1809,47900.0
2009-01-07 14:30:00,32.6,32.66,32.53,32.6,54400.0,16.171,16.2007,16.1362,16.171,54400.0
2009-01-07 15:00:00,32.59,32.67,32.55,32.63,69700.0,16.166,16.2057,16.1462,16.1858,69700.0
2009-01-07 15:30:00,32.64,32.84,32.6,32.75,249200.0,16.1908,16.29,16.171,16.2454,249200.0
2009-01-08 09:30:00,32.59,32.85,32.34,32.36,98500.0,16.166,16.295,16.042,16.0519,98500.0
2009-01-08 10:00:00,32.39,32.72,32.39,32.71,42500.0,16.0668,16.2305,16.0668,16.2255,42500.0
2009-01-08 10:30:00,32.71,32.8,32.64,32.67,41400.0,16.2255,16.2702,16.1908,16.2057,41400.0
2009-01-08 11:00:00,32.7,32.73,32.47,32.47,30800.0,16.2206,16.2354,16.1065,16.1065,30800.0
2009-01-08 11:30:00,32.48,32.51,32.4,32.45,28200.0,16.1114,16.1263,16.0718,16.0966,28200.0
2009-01-08 12:00:00,32.49,32.73,32.49,32.71,43400.0,16.1164,16.2354,16.1164,16.2255,43400.0
2009-01-08 12:30:00,32.72,32.79,32.63,32.68,23900.0,16.2305,16.2652,16.1858,16.2106,23900.0
2009-01-08 13:00:00,32.67,32.68,32.6,32.62,31600.0,16.2057,16.2106,16.171,16.1809,31600.0
2009-01-08 13:30:00,32.65,32.84,32.64,32.76,22600.0,16.1958,16.29,16.1908,16.2503,22600.0
2009-01-08 14:00:00,32.81,32.87,32.78,32.79,27700.0,16.2751,16.3049,16.2602,16.2652,27700.0
2009-01-08 14:30:00,32.79,32.95,32.7,32.85,46900.0,16.2652,16.3446,16.2206,16.295,46900.0
2009-01-08 15:00:00,32.86,32.94,32.71,32.77,54700.0,16.2999,16.3396,16.2255,16.2553,54700.0
2009-01-08 15:30:00,32.77,33.05,32.74,32.99,102100.0,16.2553,16.3942,16.2404,16.3644,102100.0
2009-01-09 09:30:00,33.14,33.18,32.68,32.84,50800.0,16.4388,16.4587,16.2106,16.29,50800.0
2009-01-09 10:00:00,32.86,32.94,32.67,32.84,21600.0,16.2999,16.3396,16.2057,16.29,21600.0
2009-01-09 10:30:00,32.83,33.15,32.76,33.03,40500.0,16.2851,16.4438,16.2503,16.3843,40500.0
2009-01-09 11:00:00,33.01,33.13,32.94,33.03,27100.0,16.3743,16.4339,16.3396,16.3843,27100.0
2009-01-09 11:30:00,33.04,33.13,32.84,32.97,44800.0,16.3892,16.4339,16.29,16.3545,44800.0
2009-01-09 12:00:00,32.98,33.12,32.95,32.97,39100.0,16.3595,16.4289,16.3446,16.3545,39100.0
2009-01-09 12:30:00,32.97,33.06,32.95,32.95,16000.0,16.3545,16.3991,16.3446,16.3446,16000.0
2009-01-09 13:00:00,32.97,33.07,32.86,32.98,26900.0,16.3545,16.4041,16.2999,16.3595,26900.0
2009-01-09 13:30:00,32.98,33.09,32.94,33.08,25100.0,16.3595,16.414,16.3396,16.4091,25100.0
2009-01-09 14:00:00,33.08,33.24,33.06,33.11,37200.0,16.4091,16.4884,16.3991,16.4239,37200.0
2009-01-09 14:30:00,33.11,33.25,33.11,33.16,40400.0,16.4239,16.4934,16.4239,16.4487,40400.0
2009-01-09 15:00:00,33.15,33.22,32.88,33.06,89100.0,16.4438,16.4785,16.3099,16.3991,89100.0
2009-01-09 15:30:00,33.06,33.16,32.84,32.85,206100.0,16.3991,16.4487,16.29,16.295,206100.0
2009-01-12 09:30:00,32.61,33.17,32.61,32.93,29900.0,16.1759,16.4537,16.1759,16.3347,29900.0
2009-01-12 10:00:00,32.92,32.94,32.75,32.82,28700.0,16.3297,16.3396,16.2454,16.2801,28700.0
2009-01-12 10:30:00,32.81,32.9,32.74,32.89,52100.0,16.2751,16.3198,16.2404,16.3148,52100.0
2009-01-12 11:00:00,32.89,33.06,32.86,33.0,41100.0,16.3148,16.3991,16.2999,16.3694,41100.0
2009-01-12 11:30:00,33.01,33.24,32.97,33.21,39100.0,16.3743,16.4884,16.3545,16.4735,39100.0
2009-01-12 12:00:00,33.22,33.25,33.19,33.21,24200.0,16.4785,16.4934,16.4636,16.4735,24200.0
2009-01-12 12:30:00,33.21,33.25,33.13,33.17,28000.0,16.4735,16.4934,16.4339,16.4537,28000.0
2009-01-12 13:00:00,33.16,33.25,33.16,33.23,15900.0,16.4487,16.4934,16.4487,16.4835,15900.0
2009-01-12 13:30:00,33.22,33.24,33.05,33.07,23600.0,16.4785,16.4884,16.3942,16.4041,23600.0
2009-01-12 14:00:00,33.04,33.12,32.94,33.09,31400.0,16.3892,16.4289,16.3396,16.414,31400.0
2009-01-12 14:30:00,33.08,33.1,32.94,32.96,28500.0,16.4091,16.419,16.3396,16.3495,28500.0
2009-01-12 15:00:00,32.95,33.12,32.86,33.01,45000.0,16.3446,16.4289,16.2999,16.3743,45000.0
2009-01-12 15:30:00,33.01,33.07,32.87,32.98,136200.0,16.3743,16.4041,16.3049,16.3595,136200.0
2009-01-13 09:30:00,32.88,32.99,32.49,32.63,37800.0,16.3099,16.3644,16.1164,16.1858,37800.0
2009-01-13 10:00:00,32.63,32.67,32.46,32.56,44400.0,16.1858,16.2057,16.1015,16.1511,44400.0
2009-01-13 10:30:00,32.57,32.63,32.47,32.49,27000.0,16.1561,16.1858,16.1065,16.1164,27000.0
2009-01-13 11:00:00,32.46,32.48,32.17,32.34,35400.0,16.1015,16.1114,15.9577,16.042,35400.0
2009-01-13 11:30:00,32.37,32.41,32.01,32.24,36400.0,16.0569,16.0767,15.8783,15.9924,36400.0
2009-01-13 12:00:00,32.25,32.25,32.1,32.1,32900.0,15.9973,15.9973,15.9229,15.9229,32900.0
2009-01-13 12:30:00,32.08,32.17,32.01,32.08,22100.0,15.913,15.9577,15.8783,15.913,22100.0
2009-01-13 13:00:00,32.1,32.23,32.09,32.23,23200.0,15.9229,15.9874,15.918,15.9874,23200.0
2009-01-13 13:30:00,32.2,32.38,32.18,32.23,53200.0,15.9725,16.0618,15.9626,15.9874,53200.0
2009-01-13 14:00:00,32.23,32.41,32.21,32.33,33100.0,15.9874,16.0767,15.9775,16.037,33100.0
2009-01-13 14:30:00,32.31,32.63,32.31,32.42,58200.0,16.0271,16.1858,16.0271,16.0817,58200.0
2009-01-13 15:00:00,32.41,32.42,32.19,32.24,52300.0,16.0767,16.0817,15.9676,15.9924,52300.0
2009-01-13 15:30:00,32.23,32.52,32.15,32.41,106900.0,15.9874,16.1313,15.9477,16.0767,106900.0
2009-01-14 09:30:00,32.0,32.09,31.73,31.77,49800.0,15.8733,15.918,15.7394,15.7592,49800.0
2009-01-14 10:00:00,31.78,31.92,31.7,31.82,79300.0,15.7642,15.8337,15.7245,15.784,79300.0
2009-01-14 10:30:00,31.82,31.84,31.35,31.55,50300.0,15.784,15.794,15.5509,15.6501,50300.0
2009-01-14 11:00:00,31.54,31.79,31.39,31.77,39600.0,15.6452,15.7692,15.5708,15.7592,39600.0
2009-01-14 11:30:00,31.78,31.8,31.64,31.77,37700.0,15.7642,15.7741,15.6948,15.7592,37700.0
2009-01-14 12:00:00,31.75,31.9,31.7,31.76,36300.0,15.7493,15.8237,15.7245,15.7543,36300.0
2009-01-14 12:30:00,31.76,32.05,31.74,32.04,38200.0,15.7543,15.8981,15.7444,15.8932,38200.0
2009-01-14 13:00:00,32.04,32.1,31.87,31.89,31900.0,15.8932,15.9229,15.8089,15.8188,31900.0
2009-01-14 13:30:00,31.9,32.06,31.89,31.9,47500.0,15.8237,15.9031,15.8188,15.8237,47500.0
2009-01-14 14:00:00,31.89,32.12,31.87,32.09,65100.0,15.8188,15.9329,15.8089,15.918,65100.0
2009-01-14 14:30:00,32.09,32.25,32.09,32.15,61800.0,15.918,15.9973,15.918,15.9477,61800.0
2009-01-14 15:00:00,32.11,32.17,31.77,32.13,78500.0,15.9279,15.9577,15.7592,15.9378,78500.0
2009-01-14 15:30:00,32.1,32.25,31.9,32.12,132300.0,15.9229,15.9973,15.8237,15.9329,132300.0
2009-01-15 09:30:00,32.02,32.14,31.79,31.85,28900.0,15.8833,15.9428,15.7692,15.7989,28900.0
2009-01-15 10:00:00,31.84,31.85,31.63,31.85,33100.0,15.794,15.7989,15.6898,15.7989,33100.0
2009-01-15 10:30:00,31.87,31.95,31.8,31.88,22000.0,15.8089,15.8485,15.7741,15.8138,22000.0
2009-01-15 11:00:00,31.88,31.92,31.76,31.85,26400.0,15.8138,15.8337,15.7543,15.7989,26400.0
2009-01-15 11:30:00,31.87,31.9,31.73,31.76,20000.0,15.8089,15.8237,15.7394,15.7543,20000.0
2009-01-15 12:00:00,31.76,31.79,31.66,31.77,36000.0,15.7543,15.7692,15.7047,15.7592,36000.0
2009-01-15 12:30:00,31.74,31.86,31.63,31.73,33900.0,15.7444,15.8039,15.6898,15.7394,33900.0
2009-01-15 13:00:00,31.72,31.81,31.65,31.81,19700.0,15.7344,15.7791,15.6997,15.7791,19700.0
2009-01-15 13:30:00,31.8,31.84,31.58,31.77,65600.0,15.7741,15.794,15.665,15.7592,65600.0
2009-01-15 14:00:00,31.77,32.04,31.68,31.94,45800.0,15.7592,15.8932,15.7146,15.8436,45800.0
2009-01-15 14:30:00,31.97,32.32,31.97,32.06,62300.0,15.8585,16.0321,15.8585,15.9031,62300.0
2009-01-15 15:00:00,32.06,32.29,31.94,32.05,56600.0,15.9031,16.0172,15.8436,15.8981,56600.0
2009-01-15 15:30:00,32.04,32.31,31.99,32.3,121500.0,15.8932,16.0271,15.8684,16.0221,121500.0
2009-01-16 09:30:00,32.76,33.09,32.52,33.08,91100.0,16.2503,16.414,16.1313,16.4091,91100.0
2009-01-16 10:00:00,33.07,33.3,32.79,32.96,46300.0,16.4041,16.5182,16.2652,16.3495,46300.0
2009-01-16 10:30:00,32.97,33.13,32.94,33.09,41300.0,16.3545,16.4339,16.3396,16.414,41300.0
2009-01-16 11:00:00,33.08,33.15,32.92,33.12,45800.0,16.4091,16.4438,16.3297,16.4289,45800.0
2009-01-16 11:30:00,33.13,33.13,32.84,32.91,36400.0,16.4339,16.4339,16.29,16.3247,36400.0
2009-01-16 12:00:00,32.92,32.92,32.62,32.68,34200.0,16.3297,16.3297,16.1809,16.2106,34200.0
2009-01-16 12:30:00,32.66,32.72,32.46,32.61,30400.0,16.2007,16.2305,16.1015,16.1759,30400.0
2009-01-16 13:00:00,32.63,32.76,32.53,32.66,30600.0,16.1858,16.2503,16.1362,16.2007,30600.0
2009-01-16 13:30:00,32.66,32.78,32.57,32.74,42300.0,16.2007,16.2602,16.1561,16.2404,42300.0
2009-01-16 14:00:00,32.75,32.8,32.56,32.76,35000.0,16.2454,16.2702,16.1511,16.2503,35000.0
2009-01-16 14:30:00,32.79,32.81,32.56,32.75,49900.0,16.2652,16.2751,16.1511,16.2454,49900.0
2009-01-16 15:00:00,32.75,32.83,32.6,32.64,105400.0,16.2454,16.2851,16.171,16.1908,105400.0
2009-01-16 15:30:00,32.6,32.82,32.57,32.62,182800.0,16.171,16.2801,16.1561,16.1809,182800.0
2009-01-20 09:30:00,32.6,32.93,32.15,32.71,108600.0,16.171,16.3347,15.9477,16.2255,108600.0
2009-01-20 10:00:00,32.69,32.8,32.46,32.78,125500.0,16.2156,16.2702,16.1015,16.2602,125500.0
2009-01-20 10:30:00,32.78,32.82,32.61,32.68,139700.0,16.2602,16.2801,16.1759,16.2106,139700.0
2009-01-20 11:00:00,32.71,32.77,32.5,32.58,57900.0,16.2255,16.2553,16.1214,16.161,57900.0
2009-01-20 11:30:00,32.6,32.7,32.5,32.52,30500.0,16.171,16.2206,16.1214,16.1313,30500.0
2009-01-20 12:00:00,32.51,32.72,32.3,32.35,49600.0,16.1263,16.2305,16.0221,16.047,49600.0
2009-01-20 12:30:00,32.36,32.62,32.32,32.44,36700.0,16.0519,16.1809,16.0321,16.0916,36700.0
2009-01-20 13:00:00,32.44,32.63,32.36,32.58,27400.0,16.0916,16.1858,16.0519,16.161,27400.0
2009-01-20 13:30:00,32.55,32.61,32.42,32.48,47900.0,16.1462,16.1759,16.0817,16.1114,47900.0
2009-01-20 14:00:00,32.47,32.62,32.4,32.59,81500.0,16.1065,16.1809,16.0718,16.166,81500.0
2009-01-20 14:30:00,32.6,32.61,32.33,32.5,81600.0,16.171,16.1759,16.037,16.1214,81600.0
2009-01-20 15:00:00,32.5,32.51,32.2,32.34,109900.0,16.1214,16.1263,15.9725,16.042,109900.0
2009-01-20 15:30:00,32.32,32.51,32.13,32.19,201300.0,16.0321,16.1263,15.9378,15.9676,201300.0
2009-01-21 09:30:00,32.76,32.76,32.32,32.41,75500.0,16.2503,16.2503,16.0321,16.0767,75500.0
2009-01-21 10:00:00,32.41,32.56,32.17,32.2,92200.0,16.0767,16.1511,15.9577,15.9725,92200.0
2009-01-21 10:30:00,32.2,32.4,32.05,32.05,71200.0,15.9725,16.0718,15.8981,15.8981,71200.0
2009-01-21 11:00:00,32.05,32.18,31.98,32.11,68200.0,15.8981,15.9626,15.8634,15.9279,68200.0
2009-01-21 11:30:00,32.12,32.2,31.89,31.93,46100.0,15.9329,15.9725,15.8188,15.8386,46100.0
2009-01-21 12:00:00,31.89,32.08,31.87,31.91,39300.0,15.8188,15.913,15.8089,15.8287,39300.0
2009-01-21 12:30:00,31.91,32.12,31.88,32.11,38100.0,15.8287,15.9329,15.8138,15.9279,38100.0
2009-01-21 13:00:00,32.11,32.11,31.92,31.96,35000.0,15.9279,15.9279,15.8337,15.8535,35000.0
2009-01-21 13:30:00,31.96,32.26,31.92,32.24,249100.0,15.8535,16.0023,15.8337,15.9924,249100.0
2009-01-21 14:00:00,32.27,32.4,32.14,32.28,76700.0,16.0073,16.0718,15.9428,16.0122,76700.0
2009-01-21 14:30:00,32.28,32.48,32.27,32.37,76300.0,16.0122,16.1114,16.0073,16.0569,76300.0
2009-01-21 15:00:00,32.38,32.48,32.29,32.37,58000.0,16.0618,16.1114,16.0172,16.0569,58000.0
2009-01-21 15:30:00,32.37,32.75,32.32,32.63,194200.0,16.0569,16.2454,16.0321,16.1858,194200.0
2009-01-22 09:30:00,32.3,32.93,32.25,32.62,61300.0,16.0221,16.3347,15.9973,16.1809,61300.0
2009-01-22 10:00:00,32.61,32.79,32.54,32.55,47000.0,16.1759,16.2652,16.1412,16.1462,47000.0
2009-01-22 10:30:00,32.55,32.75,32.46,32.66,43800.0,16.1462,16.2454,16.1015,16.2007,43800.0
2009-01-22 11:00:00,32.64,32.8,32.53,32.59,39800.0,16.1908,16.2702,16.1362,16.166,39800.0
2009-01-22 11:30:00,32.57,32.58,32.34,32.34,59200.0,16.1561,16.161,16.042,16.042,59200.0
2009-01-22 12:00:00,32.34,32.5,32.3,32.45,34800.0,16.042,16.1214,16.0221,16.0966,34800.0
2009-01-22 12:30:00,32.45,32.55,32.36,32.45,30600.0,16.0966,16.1462,16.0519,16.0966,30600.0
2009-01-22 13:00:00,32.44,32.57,32.26,32.32,45100.0,16.0916,16.1561,16.0023,16.0321,45100.0
2009-01-22 13:30:00,32.28,32.62,32.26,32.55,43500.0,16.0122,16.1809,16.0023,16.1462,43500.0
2009-01-22 14:00:00,32.6,32.91,32.51,32.66,51200.0,16.171,16.3247,16.1263,16.2007,51200.0
2009-01-22 14:30:00,32.67,32.76,32.5,32.64,53600.0,16.2057,16.2503,16.1214,16.1908,53600.0
2009-01-22 15:00:00,32.61,32.72,32.41,32.7,108600.0,16.1759,16.2305,16.0767,16.2206,108600.0
2009-01-22 15:30:00,32.71,32.83,32.54,32.66,189900.0,16.2255,16.2851,16.1412,16.2007,189900.0
2009-01-23 09:30:00,32.26,32.49,32.01,32.09,69800.0,16.0023,16.1164,15.8783,15.918,69800.0
2009-01-23 10:00:00,32.06,32.36,32.06,32.2,69500.0,15.9031,16.0519,15.9031,15.9725,69500.0
2009-01-23 10:30:00,32.18,32.18,31.91,31.95,25300.0,15.9626,15.9626,15.8287,15.8485,25300.0
2009-01-23 11:00:00,31.99,32.44,31.99,32.34,36700.0,15.8684,16.0916,15.8684,16.042,36700.0
2009-01-23 11:30:00,32.33,32.36,31.96,32.02,41600.0,16.037,16.0519,15.8535,15.8833,41600.0
2009-01-23 12:00:00,32.02,32.43,32.0,32.37,45100.0,15.8833,16.0866,15.8733,16.0569,45100.0
2009-01-23 12:30:00,32.36,32.36,32.07,32.21,33200.0,16.0519,16.0519,15.9081,15.9775,33200.0
2009-01-23 13:00:00,32.2,32.63,32.14,32.49,33700.0,15.9725,16.1858,15.9428,16.1164,33700.0
2009-01-23 13:30:00,32.48,32.62,32.33,32.6,36600.0,16.1114,16.1809,16.037,16.171,36600.0
2009-01-23 14:00:00,32.6,32.64,32.4,32.49,31100.0,16.171,16.1908,16.0718,16.1164,31100.0
2009-01-23 14:30:00,32.52,32.64,32.34,32.46,40500.0,16.1313,16.1908,16.042,16.1015,40500.0
2009-01-23 15:00:00,32.42,32.65,32.33,32.52,46800.0,16.0817,16.1958,16.037,16.1313,46800.0
2009-01-23 15:30:00,32.5,32.75,32.4,32.61,72300.0,16.1214,16.2454,16.0718,16.1759,72300.0
2009-01-26 09:30:00,32.62,33.17,32.49,33.17,112500.0,16.1809,16.4537,16.1164,16.4537,112500.0
2009-01-26 10:00:00,33.17,33.3,33.08,33.14,36400.0,16.4537,16.5182,16.4091,16.4388,36400.0
2009-01-26 10:30:00,33.14,33.45,33.1,33.43,53200.0,16.4388,16.5926,16.419,16.5827,53200.0
2009-01-26 11:00:00,33.45,33.55,33.35,33.5,50200.0,16.5926,16.6422,16.543,16.6174,50200.0
2009-01-26 11:30:00,33.52,33.63,33.44,33.59,29300.0,16.6273,16.6819,16.5876,16.662,29300.0
2009-01-26 12:00:00,33.6,33.72,33.54,33.65,39700.0,16.667,16.7265,16.6372,16.6918,39700.0
2009-01-26 12:30:00,33.65,33.99,33.65,33.91,80100.0,16.6918,16.8605,16.6918,16.8208,80100.0
2009-01-26 13:00:00,33.92,34.0,33.77,33.91,118500.0,16.8257,16.8654,16.7513,16.8208,118500.0
2009-01-26 13:30:00,33.9,34.07,33.75,34.0,154100.0,16.8158,16.9001,16.7414,16.8654,154100.0
2009-01-26 14:00:00,34.0,34.01,33.8,33.97,127600.0,16.8654,16.8704,16.7662,16.8505,127600.0
2009-01-26 14:30:00,33.96,34.14,33.85,34.07,105300.0,16.8456,16.9349,16.791,16.9001,105300.0
2009-01-26 15:00:00,34.09,34.17,33.96,34.04,115900.0,16.9101,16.9497,16.8456,16.8853,115900.0
2009-01-26 15:30:00,34.04,34.19,33.84,34.03,199400.0,16.8853,16.9597,16.7861,16.8803,199400.0
2009-01-27 09:30:00,34.01,34.28,33.85,33.98,55200.0,16.8704,17.0043,16.791,16.8555,55200.0
2009-01-27 10:00:00,33.96,33.98,33.56,33.81,44500.0,16.8456,16.8555,16.6472,16.7712,44500.0
2009-01-27 10:30:00,33.81,34.26,33.81,34.26,86500.0,16.7712,16.9944,16.7712,16.9944,86500.0
2009-01-27 11:00:00,34.23,34.49,34.2,34.45,68300.0,16.9795,17.1085,16.9646,17.0886,68300.0
2009-01-27 11:30:00,34.45,34.56,34.41,34.44,51600.0,17.0886,17.1432,17.0688,17.0837,51600.0
2009-01-27 12:00:00,34.45,34.59,34.41,34.53,68100.0,17.0886,17.1581,17.0688,17.1283,68100.0
2009-01-27 12:30:00,34.51,34.54,34.42,34.49,35700.0,17.1184,17.1333,17.0738,17.1085,35700.0
2009-01-27 13:00:00,34.49,34.58,34.36,34.39,62000.0,17.1085,17.1531,17.044,17.0589,62000.0
2009-01-27 13:30:00,34.38,34.57,34.32,34.38,71800.0,17.0539,17.1482,17.0242,17.0539,71800.0
2009-01-27 14:00:00,34.37,34.4,34.17,34.22,131100.0,17.049,17.0638,16.9497,16.9746,131100.0
2009-01-27 14:30:00,34.2,34.54,34.16,34.42,69400.0,16.9646,17.1333,16.9448,17.0738,69400.0
2009-01-27 15:00:00,34.43,34.48,34.31,34.31,132200.0,17.0787,17.1035,17.0192,17.0192,132200.0
2009-01-27 15:30:00,34.32,34.34,34.13,34.25,159300.0,17.0242,17.0341,16.9299,16.9894,159300.0
2009-01-28 09:30:00,34.44,34.6,34.35,34.5,41200.0,17.0837,17.163,17.039,17.1134,41200.0
2009-01-28 10:00:00,34.48,34.62,34.3,34.41,53700.0,17.1035,17.173,17.0142,17.0688,53700.0
2009-01-28 10:30:00,34.43,34.49,34.12,34.14,62100.0,17.0787,17.1085,16.9249,16.9349,62100.0
2009-01-28 11:00:00,34.14,34.23,33.98,34.01,64700.0,16.9349,16.9795,16.8555,16.8704,64700.0
2009-01-28 11:30:00,34.01,34.1,33.86,33.96,57400.0,16.8704,16.915,16.796,16.8456,57400.0
2009-01-28 12:00:00,33.96,34.2,33.95,34.18,51700.0,16.8456,16.9646,16.8406,16.9547,51700.0
2009-01-28 12:30:00,34.18,34.33,34.08,34.32,80900.0,16.9547,17.0291,16.9051,17.0242,80900.0
2009-01-28 13:00:00,34.31,34.54,34.29,34.5,193800.0,17.0192,17.1333,17.0093,17.1134,193800.0
2009-01-28 13:30:00,34.51,34.57,34.38,34.4,62100.0,17.1184,17.1482,17.0539,17.0638,62100.0
2009-01-28 14:00:00,34.4,34.66,34.39,34.66,171200.0,17.0638,17.1928,17.0589,17.1928,171200.0
2009-01-28 14:30:00,34.67,34.77,34.47,34.76,157600.0,17.1978,17.2474,17.0986,17.2424,157600.0
2009-01-28 15:00:00,34.78,34.81,34.38,34.54,106200.0,17.2523,17.2672,17.0539,17.1333,106200.0
2009-01-28 15:30:00,34.51,34.59,34.41,34.55,168700.0,17.1184,17.1581,17.0688,17.1382,168700.0
2009-01-29 09:30:00,33.98,34.66,33.93,34.66,117100.0,17.1154,17.4579,17.0902,17.4579,117100.0
2009-01-29 10:00:00,34.64,34.8,34.58,34.64,219800.0,17.4478,17.5284,17.4176,17.4478,219800.0
2009-01-29 10:30:00,34.65,34.7,34.41,34.64,81400.0,17.4529,17.478,17.332,17.4478,81400.0
2009-01-29 11:00:00,34.63,34.69,34.47,34.53,51400.0,17.4428,17.473,17.3622,17.3924,51400.0
2009-01-29 11:30:00,34.53,34.67,34.41,34.55,54400.0,17.3924,17.4629,17.332,17.4025,54400.0
2009-01-29 12:00:00,34.53,34.55,34.3,34.37,73700.0,17.3924,17.4025,17.2766,17.3118,73700.0
2009-01-29 12:30:00,34.36,34.43,34.14,34.23,132900.0,17.3068,17.342,17.196,17.2413,132900.0
2009-01-29 13:00:00,34.21,34.23,34.02,34.15,67700.0,17.2312,17.2413,17.1355,17.201,67700.0
2009-01-29 13:30:00,34.16,34.19,33.87,33.97,80300.0,17.2061,17.2212,17.06,17.1103,80300.0
2009-01-29 14:00:00,33.95,34.27,33.91,34.26,86900.0,17.1003,17.2615,17.0801,17.2564,86900.0
2009-01-29 14:30:00,34.24,34.39,34.2,34.22,85400.0,17.2463,17.3219,17.2262,17.2363,85400.0
2009-01-29 15:00:00,34.23,34.43,34.05,34.09,100900.0,17.2413,17.342,17.1506,17.1708,100900.0
2009-01-29 15:30:00,34.11,34.24,33.93,34.03,174100.0,17.1809,17.2463,17.0902,17.1406,174100.0
2009-01-30 09:30:00,34.21,34.56,34.09,34.38,62400.0,17.2312,17.4075,17.1708,17.3169,62400.0
2009-01-30 10:00:00,34.37,34.45,34.26,34.29,97000.0,17.3118,17.3521,17.2564,17.2715,97000.0
2009-01-30 10:30:00,34.28,34.35,34.0,34.02,59800.0,17.2665,17.3018,17.1255,17.1355,59800.0
2009-01-30 11:00:00,34.02,34.09,33.73,33.78,70700.0,17.1355,17.1708,16.9895,17.0146,70700.0
2009-01-30 11:30:00,33.79,33.97,33.77,33.91,44800.0,17.0197,17.1103,17.0096,17.0801,44800.0
2009-01-30 12:00:00,33.93,34.06,33.81,33.96,48500.0,17.0902,17.1557,17.0298,17.1053,48500.0
2009-01-30 12:30:00,33.96,34.0,33.89,33.97,43900.0,17.1053,17.1255,17.0701,17.1103,43900.0
2009-01-30 13:00:00,33.97,34.15,33.73,33.79,69100.0,17.1103,17.201,16.9895,17.0197,69100.0
2009-01-30 13:30:00,33.79,33.9,33.67,33.86,77900.0,17.0197,17.0751,16.9592,17.0549,77900.0
2009-01-30 14:00:00,33.85,34.02,33.77,33.96,55700.0,17.0499,17.1355,17.0096,17.1053,55700.0
2009-01-30 14:30:00,33.98,34.06,33.79,33.9,79500.0,17.1154,17.1557,17.0197,17.0751,79500.0
2009-01-30 15:00:00,33.9,34.0,33.5,33.52,132900.0,17.0751,17.1255,16.8736,16.8837,132900.0
2009-01-30 15:30:00,33.51,33.68,33.39,33.47,378200.0,16.8787,16.9643,16.8182,16.8585,378200.0
2009-02-02 09:30:00,33.05,33.39,32.88,33.38,65600.0,16.647,16.8182,16.5613,16.8132,65600.0
2009-02-02 10:00:00,33.38,33.45,33.11,33.28,84000.0,16.8132,16.8484,16.6772,16.7628,84000.0
2009-02-02 10:30:00,33.28,33.66,33.18,33.61,113100.0,16.7628,16.9542,16.7124,16.929,113100.0
2009-02-02 11:00:00,33.6,33.94,33.59,33.68,152500.0,16.924,17.0952,16.9189,16.9643,152500.0
2009-02-02 11:30:00,33.7,33.83,33.63,33.81,105600.0,16.9744,17.0398,16.9391,17.0298,105600.0
2009-02-02 12:00:00,33.83,33.85,33.74,33.81,171600.0,17.0398,17.0499,16.9945,17.0298,171600.0
2009-02-02 12:30:00,33.81,33.83,33.7,33.81,93300.0,17.0298,17.0398,16.9744,17.0298,93300.0
2009-02-02 13:00:00,33.8,33.91,33.73,33.81,105400.0,17.0247,17.0801,16.9895,17.0298,105400.0
2009-02-02 13:30:00,33.82,33.92,33.78,33.85,99100.0,17.0348,17.0852,17.0146,17.0499,99100.0
2009-02-02 14:00:00,33.85,33.99,33.68,33.97,129800.0,17.0499,17.1204,16.9643,17.1103,129800.0
2009-02-02 14:30:00,33.98,34.13,33.86,34.04,112800.0,17.1154,17.1909,17.0549,17.1456,112800.0
2009-02-02 15:00:00,34.04,34.37,34.03,34.3,183000.0,17.1456,17.3118,17.1406,17.2766,183000.0
2009-02-02 15:30:00,34.3,34.43,34.19,34.21,219300.0,17.2766,17.342,17.2212,17.2312,219300.0
2009-02-03 09:30:00,34.31,34.5,34.01,34.23,63400.0,17.2816,17.3773,17.1305,17.2413,63400.0
2009-02-03 10:00:00,34.23,34.3,33.92,34.03,80500.0,17.2413,17.2766,17.0852,17.1406,80500.0
2009-02-03 10:30:00,34.01,34.25,33.98,34.14,80100.0,17.1305,17.2514,17.1154,17.196,80100.0
2009-02-03 11:00:00,34.16,34.37,34.06,34.13,55900.0,17.2061,17.3118,17.1557,17.1909,55900.0
2009-02-03 11:30:00,34.12,34.18,33.96,33.98,27600.0,17.1859,17.2161,17.1053,17.1154,27600.0
2009-02-03 12:00:00,33.99,34.08,33.89,33.99,35400.0,17.1204,17.1658,17.0701,17.1204,35400.0
2009-02-03 12:30:00,33.99,34.06,33.96,33.97,25200.0,17.1204,17.1557,17.1053,17.1103,25200.0
2009-02-03 13:00:00,33.96,34.11,33.95,34.0,34200.0,17.1053,17.1809,17.1003,17.1255,34200.0
2009-02-03 13:30:00,34.0,34.13,33.98,34.11,44500.0,17.1255,17.1909,17.1154,17.1809,44500.0
2009-02-03 14:00:00,34.1,34.28,34.09,34.16,48200.0,17.1758,17.2665,17.1708,17.2061,48200.0
2009-02-03 14:30:00,34.18,34.32,34.18,34.27,57500.0,17.2161,17.2866,17.2161,17.2615,57500.0
2009-02-03 15:00:00,34.24,34.47,34.21,34.29,93900.0,17.2463,17.3622,17.2312,17.2715,93900.0
2009-02-03 15:30:00,34.27,34.38,34.16,34.23,145400.0,17.2615,17.3169,17.2061,17.2413,145400.0
2009-02-04 09:30:00,34.43,34.59,34.07,34.08,101300.0,17.342,17.4226,17.1607,17.1658,101300.0
2009-02-04 10:00:00,34.1,34.3,34.01,34.29,98000.0,17.1758,17.2766,17.1305,17.2715,98000.0
2009-02-04 10:30:00,34.26,34.36,34.15,34.29,97100.0,17.2564,17.3068,17.201,17.2715,97100.0
2009-02-04 11:00:00,34.27,34.31,34.1,34.23,43200.0,17.2615,17.2816,17.1758,17.2413,43200.0
2009-02-04 11:30:00,34.24,34.32,34.14,34.24,33800.0,17.2463,17.2866,17.196,17.2463,33800.0
2009-02-04 12:00:00,34.24,34.39,34.24,34.33,77700.0,17.2463,17.3219,17.2463,17.2917,77700.0
2009-02-04 12:30:00,34.34,34.4,34.24,34.32,110900.0,17.2967,17.3269,17.2463,17.2866,110900.0
2009-02-04 13:00:00,34.32,34.46,34.27,34.46,68900.0,17.2866,17.3572,17.2615,17.3572,68900.0
2009-02-04 13:30:00,34.47,34.48,34.03,34.24,100300.0,17.3622,17.3672,17.1406,17.2463,100300.0
2009-02-04 14:00:00,34.26,34.26,34.02,34.12,197000.0,17.2564,17.2564,17.1355,17.1859,197000.0
2009-02-04 14:30:00,34.1,34.25,34.02,34.17,128900.0,17.1758,17.2514,17.1355,17.2111,128900.0
2009-02-04 15:00:00,34.18,34.21,34.01,34.16,168500.0,17.2161,17.2312,17.1305,17.2061,168500.0
2009-02-04 15:30:00,34.18,34.33,34.14,34.16,199000.0,17.2161,17.2917,17.196,17.2061,199000.0
2009-02-05 09:30:00,33.99,34.25,33.99,34.09,79200.0,17.1204,17.2514,17.1204,17.1708,79200.0
2009-02-05 10:00:00,34.1,34.11,34.0,34.04,111100.0,17.1758,17.1809,17.1255,17.1456,111100.0
2009-02-05 10:30:00,34.03,34.26,33.94,34.22,124700.0,17.1406,17.2564,17.0952,17.2363,124700.0
2009-02-05 11:00:00,34.22,34.41,34.17,34.35,61100.0,17.2363,17.332,17.2111,17.3018,61100.0
2009-02-05 11:30:00,34.36,34.52,34.35,34.52,46500.0,17.3068,17.3874,17.3018,17.3874,46500.0
2009-02-05 12:00:00,34.5,34.6,34.39,34.39,53300.0,17.3773,17.4277,17.3219,17.3219,53300.0
2009-02-05 12:30:00,34.41,34.54,34.39,34.54,48900.0,17.332,17.3975,17.3219,17.3975,48900.0
2009-02-05 13:00:00,34.54,34.54,34.34,34.39,34500.0,17.3975,17.3975,17.2967,17.3219,34500.0
2009-02-05 13:30:00,34.4,34.53,34.39,34.43,34700.0,17.3269,17.3924,17.3219,17.342,34700.0
2009-02-05 14:00:00,34.43,34.55,34.42,34.5,43400.0,17.342,17.4025,17.337,17.3773,43400.0
2009-02-05 14:30:00,34.5,34.52,34.28,34.32,58700.0,17.3773,17.3874,17.2665,17.2866,58700.0
2009-02-05 15:00:00,34.32,34.39,34.17,34.34,130600.0,17.2866,17.3219,17.2111,17.2967,130600.0
2009-02-05 15:30:00,34.36,34.39,34.19,34.26,220600.0,17.3068,17.3219,17.2212,17.2564,220600.0
2009-02-06 09:30:00,34.4,34.43,33.99,34.26,58400.0,17.3269,17.342,17.1204,17.2564,58400.0
2009-02-06 10:00:00,34.31,34.49,34.18,34.43,80700.0,17.2816,17.3723,17.2161,17.342,80700.0
2009-02-06 10:30:00,34.44,34.62,34.42,34.58,89700.0,17.3471,17.4377,17.337,17.4176,89700.0
2009-02-06 11:00:00,34.58,34.66,34.57,34.64,75200.0,17.4176,17.4579,17.4126,17.4478,75200.0
2009-02-06 11:30:00,34.63,34.78,34.61,34.78,80900.0,17.4428,17.5183,17.4327,17.5183,80900.0
2009-02-06 12:00:00,34.77,34.87,34.71,34.71,123600.0,17.5133,17.5637,17.4831,17.4831,123600.0
2009-02-06 12:30:00,34.72,34.95,34.71,34.95,104000.0,17.4881,17.604,17.4831,17.604,104000.0
2009-02-06 13:00:00,34.94,35.13,34.84,34.9,159800.0,17.5989,17.6946,17.5486,17.5788,159800.0
2009-02-06 13:30:00,34.91,35.04,34.86,34.87,73100.0,17.5838,17.6493,17.5586,17.5637,73100.0
2009-02-06 14:00:00,34.86,34.89,34.68,34.77,125200.0,17.5586,17.5737,17.468,17.5133,125200.0
2009-02-06 14:30:00,34.8,34.84,34.61,34.67,154000.0,17.5284,17.5486,17.4327,17.4629,154000.0
2009-02-06 15:00:00,34.68,34.7,34.46,34.57,175100.0,17.468,17.478,17.3572,17.4126,175100.0
2009-02-06 15:30:00,34.56,34.67,34.45,34.49,374400.0,17.4075,17.4629,17.3521,17.3723,374400.0
2009-02-09 09:30:00,34.56,34.75,34.2,34.27,78000.0,17.4075,17.5032,17.2262,17.2615,78000.0
2009-02-09 10:00:00,34.26,34.28,34.05,34.21,58800.0,17.2564,17.2665,17.1506,17.2312,58800.0
2009-02-09 10:30:00,34.22,34.41,34.15,34.37,85400.0,17.2363,17.332,17.201,17.3118,85400.0
2009-02-09 11:00:00,34.37,34.37,34.09,34.13,77200.0,17.3118,17.3118,17.1708,17.1909,77200.0
2009-02-09 11:30:00,34.13,34.13,33.9,33.98,79400.0,17.1909,17.1909,17.0751,17.1154,79400.0
2009-02-09 12:00:00,33.99,34.17,33.98,34.17,58600.0,17.1204,17.2111,17.1154,17.2111,58600.0
2009-02-09 12:30:00,34.17,34.33,34.15,34.3,51100.0,17.2111,17.2917,17.201,17.2766,51100.0
2009-02-09 13:00:00,34.29,34.36,34.25,34.28,35200.0,17.2715,17.3068,17.2514,17.2665,35200.0
2009-02-09 13:30:00,34.28,34.28,34.12,34.25,59900.0,17.2665,17.2665,17.1859,17.2514,59900.0
2009-02-09 14:00:00,34.25,34.33,34.16,34.2,55800.0,17.2514,17.2917,17.2061,17.2262,55800.0
2009-02-09 14:30:00,34.22,34.29,34.16,34.25,68900.0,17.2363,17.2715,17.2061,17.2514,68900.0
2009-02-09 15:00:00,34.25,34.4,34.12,34.37,95800.0,17.2514,17.3269,17.1859,17.3118,95800.0
2009-02-09 15:30:00,34.38,34.43,34.18,34.25,160000.0,17.3169,17.342,17.2161,17.2514,160000.0
2009-02-10 09:30:00,33.96,34.08,33.81,33.87,38700.0,17.1053,17.1658,17.0298,17.06,38700.0
2009-02-10 10:00:00,33.89,34.13,33.84,33.97,44600.0,17.0701,17.1909,17.0449,17.1103,44600.0
2009-02-10 10:30:00,33.97,34.22,33.94,34.22,22800.0,17.1103,17.2363,17.0952,17.2363,22800.0
2009-02-10 11:00:00,34.2,34.33,33.66,33.8,91800.0,17.2262,17.2917,16.9542,17.0247,91800.0
2009-02-10 11:30:00,33.76,33.76,33.39,33.6,80400.0,17.0046,17.0046,16.8182,16.924,80400.0
2009-02-10 12:00:00,33.63,33.68,33.49,33.58,35600.0,16.9391,16.9643,16.8686,16.9139,35600.0
2009-02-10 12:30:00,33.58,33.68,33.53,33.62,26200.0,16.9139,16.9643,16.8887,16.9341,26200.0
2009-02-10 13:00:00,33.62,33.64,33.21,33.26,62300.0,16.9341,16.9441,16.7275,16.7527,62300.0
2009-02-10 13:30:00,33.28,33.37,33.22,33.31,39600.0,16.7628,16.8081,16.7326,16.7779,39600.0
2009-02-10 14:00:00,33.29,33.45,33.28,33.37,64600.0,16.7678,16.8484,16.7628,16.8081,64600.0
2009-02-10 14:30:00,33.36,33.57,33.29,33.51,194100.0,16.8031,16.9089,16.7678,16.8787,194100.0
2009-02-10 15:00:00,33.51,33.7,33.38,33.57,193200.0,16.8787,16.9744,16.8132,16.9089,193200.0
2009-02-10 15:30:00,33.56,33.65,33.36,33.56,241700.0,16.9038,16.9492,16.8031,16.9038,241700.0
2009-02-11 09:30:00,33.54,33.54,33.08,33.15,89500.0,16.8938,16.8938,16.6621,16.6973,89500.0
2009-02-11 10:00:00,33.14,33.29,32.99,33.25,87500.0,16.6923,16.7678,16.6167,16.7477,87500.0
2009-02-11 10:30:00,33.23,33.57,33.2,33.55,158300.0,16.7376,16.9089,16.7225,16.8988,158300.0
2009-02-11 11:00:00,33.57,33.64,33.36,33.39,61400.0,16.9089,16.9441,16.8031,16.8182,61400.0
2009-02-11 11:30:00,33.39,33.46,33.28,33.28,102300.0,16.8182,16.8535,16.7628,16.7628,102300.0
2009-02-11 12:00:00,33.3,33.32,33.15,33.27,61500.0,16.7729,16.783,16.6973,16.7578,61500.0
2009-02-11 12:30:00,33.26,33.36,33.17,33.19,63000.0,16.7527,16.8031,16.7074,16.7175,63000.0
2009-02-11 13:00:00,33.19,33.39,33.17,33.38,107000.0,16.7175,16.8182,16.7074,16.8132,107000.0
2009-02-11 13:30:00,33.37,33.37,33.18,33.23,50600.0,16.8081,16.8081,16.7124,16.7376,50600.0
2009-02-11 14:00:00,33.24,33.3,33.12,33.23,79500.0,16.7427,16.7729,16.6822,16.7376,79500.0
2009-02-11 14:30:00,33.24,33.46,33.22,33.42,112800.0,16.7427,16.8535,16.7326,16.8333,112800.0
2009-02-11 15:00:00,33.42,33.51,33.3,33.41,109700.0,16.8333,16.8787,16.7729,16.8283,109700.0
2009-02-11 15:30:00,33.41,33.44,33.22,33.39,166800.0,16.8283,16.8434,16.7326,16.8182,166800.0
2009-02-12 09:30:00,32.9,33.0,32.69,32.8,51800.0,16.5714,16.6218,16.4656,16.521,51800.0
2009-02-12 10:00:00,32.77,32.91,32.54,32.7,48700.0,16.5059,16.5764,16.3901,16.4707,48700.0
2009-02-12 10:30:00,32.72,32.8,32.59,32.67,33700.0,16.4807,16.521,16.4153,16.4556,33700.0
2009-02-12 11:00:00,32.66,32.67,32.43,32.52,46400.0,16.4505,16.4556,16.3347,16.38,46400.0
2009-02-12 11:30:00,32.53,32.7,32.52,32.66,34200.0,16.385,16.4707,16.38,16.4505,34200.0
2009-02-12 12:00:00,32.62,32.77,32.62,32.75,28000.0,16.4304,16.5059,16.4304,16.4958,28000.0
2009-02-12 12:30:00,32.75,32.82,32.74,32.77,26900.0,16.4958,16.5311,16.4908,16.5059,26900.0
2009-02-12 13:00:00,32.78,32.78,32.58,32.73,44300.0,16.511,16.511,16.4102,16.4858,44300.0
2009-02-12 13:30:00,32.76,32.77,32.61,32.73,40200.0,16.5009,16.5059,16.4253,16.4858,40200.0
2009-02-12 14:00:00,32.72,32.76,32.54,32.59,47100.0,16.4807,16.5009,16.3901,16.4153,47100.0
2009-02-12 14:30:00,32.58,32.6,32.38,32.44,89000.0,16.4102,16.4203,16.3095,16.3397,89000.0
2009-02-12 15:00:00,32.46,32.9,32.41,32.9,131700.0,16.3498,16.5714,16.3246,16.5714,131700.0
2009-02-12 15:30:00,32.9,33.16,32.7,33.12,211500.0,16.5714,16.7024,16.4707,16.6822,211500.0
2009-02-13 09:30:00,33.14,33.54,32.98,33.52,45100.0,16.6923,16.8938,16.6117,16.8837,45100.0
2009-02-13 10:00:00,33.54,33.6,33.45,33.51,63700.0,16.8938,16.924,16.8484,16.8787,63700.0
2009-02-13 10:30:00,33.51,33.63,33.47,33.61,44500.0,16.8787,16.9391,16.8585,16.929,44500.0
2009-02-13 11:00:00,33.6,33.67,33.5,33.53,39700.0,16.924,16.9592,16.8736,16.8887,39700.0
2009-02-13 11:30:00,33.52,33.53,33.28,33.4,50500.0,16.8837,16.8887,16.7628,16.8232,50500.0
2009-02-13 12:00:00,33.39,33.5,33.33,33.48,32000.0,16.8182,16.8736,16.788,16.8635,32000.0
2009-02-13 12:30:00,33.49,33.51,33.31,33.36,40200.0,16.8686,16.8787,16.7779,16.8031,40200.0
2009-02-13 13:00:00,33.37,33.38,33.26,33.33,60500.0,16.8081,16.8132,16.7527,16.788,60500.0
2009-02-13 13:30:00,33.31,33.54,33.28,33.47,62700.0,16.7779,16.8938,16.7628,16.8585,62700.0
2009-02-13 14:00:00,33.51,33.51,33.26,33.31,46700.0,16.8787,16.8787,16.7527,16.7779,46700.0
2009-02-13 14:30:00,33.3,33.46,33.22,33.43,39600.0,16.7729,16.8535,16.7326,16.8384,39600.0
2009-02-13 15:00:00,33.43,33.46,33.25,33.42,65200.0,16.8384,16.8535,16.7477,16.8333,65200.0
2009-02-13 15:30:00,33.42,33.53,33.29,33.29,126900.0,16.8333,16.8887,16.7678,16.7678,126900.0
2009-02-17 09:30:00,32.58,32.87,31.45,31.58,219600.0,16.4102,16.5563,15.8411,15.9065,219600.0
2009-02-17 10:00:00,31.58,31.84,31.51,31.72,202200.0,15.9065,16.0375,15.8713,15.977,202200.0
2009-02-17 10:30:00,31.7,31.94,31.67,31.84,61000.0,15.967,16.0879,15.9519,16.0375,61000.0
2009-02-17 11:00:00,31.82,31.83,31.71,31.73,83900.0,16.0274,16.0325,15.972,15.9821,83900.0
2009-02-17 11:30:00,31.72,31.77,31.51,31.56,112500.0,15.977,16.0022,15.8713,15.8965,112500.0
2009-02-17 12:00:00,31.56,31.68,31.45,31.62,53200.0,15.8965,15.9569,15.8411,15.9267,53200.0
2009-02-17 12:30:00,31.64,31.77,31.64,31.74,44800.0,15.9368,16.0022,15.9368,15.9871,44800.0
2009-02-17 13:00:00,31.72,31.72,31.4,31.42,62900.0,15.977,15.977,15.8159,15.8259,62900.0
2009-02-17 13:30:00,31.43,31.58,31.37,31.42,89800.0,15.831,15.9065,15.8008,15.8259,89800.0
2009-02-17 14:00:00,31.43,31.54,31.28,31.31,96600.0,15.831,15.8864,15.7554,15.7705,96600.0
2009-02-17 14:30:00,31.3,31.48,31.18,31.2,143700.0,15.7655,15.8562,15.7051,15.7151,143700.0
2009-02-17 15:00:00,31.22,31.37,31.07,31.1,208400.0,15.7252,15.8008,15.6496,15.6648,208400.0
2009-02-17 15:30:00,31.1,31.44,31.02,31.04,410200.0,15.6648,15.836,15.6245,15.6345,410200.0
2009-02-18 09:30:00,31.25,31.25,30.45,30.52,168400.0,15.7403,15.7403,15.3374,15.3726,168400.0
2009-02-18 10:00:00,30.5,30.57,30.3,30.35,212100.0,15.3625,15.3978,15.2618,15.287,212100.0
2009-02-18 10:30:00,30.33,30.52,30.18,30.21,159400.0,15.2769,15.3726,15.2014,15.2165,159400.0
2009-02-18 11:00:00,30.24,30.37,30.13,30.31,111800.0,15.2316,15.2971,15.1762,15.2668,111800.0
2009-02-18 11:30:00,30.32,30.37,30.16,30.2,144700.0,15.2719,15.2971,15.1913,15.2114,144700.0
2009-02-18 12:00:00,30.15,30.27,30.13,30.21,86600.0,15.1863,15.2467,15.1762,15.2165,86600.0
2009-02-18 12:30:00,30.22,30.44,30.18,30.38,184600.0,15.2215,15.3323,15.2014,15.3021,184600.0
2009-02-18 13:00:00,30.37,30.51,30.3,30.4,56000.0,15.2971,15.3676,15.2618,15.3122,56000.0
2009-02-18 13:30:00,30.39,30.41,30.2,30.41,191700.0,15.3071,15.3172,15.2114,15.3172,191700.0
2009-02-18 14:00:00,30.38,30.61,30.33,30.58,96200.0,15.3021,15.418,15.2769,15.4028,96200.0
2009-02-18 14:30:00,30.58,30.62,30.41,30.58,109200.0,15.4028,15.423,15.3172,15.4028,109200.0
2009-02-18 15:00:00,30.57,30.6,30.42,30.48,167700.0,15.3978,15.4129,15.3223,15.3525,167700.0
2009-02-18 15:30:00,30.49,30.75,30.47,30.66,407500.0,15.3575,15.4885,15.3474,15.4431,407500.0
2009-02-19 09:30:00,30.55,30.85,30.37,30.84,78600.0,15.3877,15.5388,15.2971,15.5338,78600.0
2009-02-19 10:00:00,30.81,30.87,30.61,30.76,88600.0,15.5187,15.5489,15.418,15.4935,88600.0
2009-02-19 10:30:00,30.77,30.98,30.75,30.88,84700.0,15.4985,15.6043,15.4885,15.5539,84700.0
2009-02-19 11:00:00,30.88,30.97,30.84,30.93,40900.0,15.5539,15.5993,15.5338,15.5791,40900.0
2009-02-19 11:30:00,30.9,30.95,30.75,30.79,39900.0,15.564,15.5892,15.4885,15.5086,39900.0
2009-02-19 12:00:00,30.79,30.8,30.6,30.61,56400.0,15.5086,15.5137,15.4129,15.418,56400.0
2009-02-19 12:30:00,30.6,30.61,30.52,30.54,30600.0,15.4129,15.418,15.3726,15.3827,30600.0
2009-02-19 13:00:00,30.55,30.76,30.5,30.76,39300.0,15.3877,15.4935,15.3625,15.4935,39300.0
2009-02-19 13:30:00,30.75,30.75,30.64,30.66,32400.0,15.4885,15.4885,15.4331,15.4431,32400.0
2009-02-19 14:00:00,30.66,30.72,30.62,30.71,46800.0,15.4431,15.4734,15.423,15.4683,46800.0
2009-02-19 14:30:00,30.7,30.72,30.52,30.6,76900.0,15.4633,15.4734,15.3726,15.4129,76900.0
2009-02-19 15:00:00,30.6,30.65,30.43,30.58,136100.0,15.4129,15.4381,15.3273,15.4028,136100.0
2009-02-19 15:30:00,30.58,30.77,30.48,30.53,356000.0,15.4028,15.4985,15.3525,15.3777,356000.0
2009-02-20 09:30:00,29.9,29.91,28.77,29.06,543600.0,15.0603,15.0654,14.4912,14.6372,543600.0
2009-02-20 10:00:00,29.1,29.27,28.82,28.97,352700.0,14.6574,14.743,14.5163,14.5919,352700.0
2009-02-20 10:30:00,28.98,29.13,28.56,28.72,233200.0,14.5969,14.6725,14.3854,14.466,233200.0
2009-02-20 11:00:00,28.72,28.87,28.53,28.66,129600.0,14.466,14.5415,14.3703,14.4358,129600.0
2009-02-20 11:30:00,28.65,28.75,28.51,28.53,88000.0,14.4307,14.4811,14.3602,14.3703,88000.0
2009-02-20 12:00:00,28.54,28.6,28.41,28.43,78100.0,14.3753,14.4055,14.3098,14.3199,78100.0
2009-02-20 12:30:00,28.42,28.43,27.93,27.96,117200.0,14.3149,14.3199,14.0681,14.0832,117200.0
2009-02-20 13:00:00,27.96,28.2,27.89,28.15,105100.0,14.0832,14.2041,14.0479,14.1789,105100.0
2009-02-20 13:30:00,28.16,28.52,28.16,28.45,132200.0,14.1839,14.3652,14.1839,14.33,132200.0
2009-02-20 14:00:00,28.45,28.75,28.28,28.43,167300.0,14.33,14.4811,14.2444,14.3199,167300.0
2009-02-20 14:30:00,28.42,28.96,28.42,28.93,205000.0,14.3149,14.5869,14.3149,14.5718,205000.0
2009-02-20 15:00:00,28.93,28.94,28.6,28.63,221300.0,14.5718,14.5768,14.4055,14.4206,221300.0
2009-02-20 15:30:00,28.62,28.74,28.5,28.74,292800.0,14.4156,14.4761,14.3552,14.4761,292800.0
2009-02-23 09:30:00,29.08,29.08,27.57,27.77,257200.0,14.6473,14.6473,13.8867,13.9875,257200.0
2009-02-23 10:00:00,27.75,27.83,27.5,27.51,137200.0,13.9774,14.0177,13.8515,13.8565,137200.0
2009-02-23 10:30:00,27.51,27.55,27.24,27.25,211300.0,13.8565,13.8767,13.7205,13.7256,211300.0
2009-02-23 11:00:00,27.26,27.27,27.06,27.17,304200.0,13.7306,13.7356,13.6299,13.6853,304200.0
2009-02-23 11:30:00,27.16,27.29,27.14,27.22,168600.0,13.6802,13.7457,13.6701,13.7104,168600.0
2009-02-23 12:00:00,27.22,27.26,27.08,27.13,101300.0,13.7104,13.7306,13.6399,13.6651,101300.0
2009-02-23 12:30:00,27.14,27.18,26.81,26.83,97500.0,13.6701,13.6903,13.5039,13.514,97500.0
2009-02-23 13:00:00,26.81,26.83,26.62,26.63,139300.0,13.5039,13.514,13.4082,13.4133,139300.0
2009-02-23 13:30:00,26.63,26.72,26.55,26.61,113500.0,13.4133,13.4586,13.373,13.4032,113500.0
2009-02-23 14:00:00,26.61,26.8,26.51,26.78,181800.0,13.4032,13.4989,13.3528,13.4888,181800.0
2009-02-23 14:30:00,26.78,26.83,26.31,26.31,134400.0,13.4888,13.514,13.2521,13.2521,134400.0
2009-02-23 15:00:00,26.3,26.45,26.09,26.24,218900.0,13.247,13.3226,13.1413,13.2168,218900.0
2009-02-23 15:30:00,26.23,26.38,26.18,26.24,363300.0,13.2118,13.2873,13.1866,13.2168,363300.0
2009-02-24 09:30:00,26.12,26.39,25.93,26.2,150700.0,13.1564,13.2924,13.0607,13.1967,150700.0
2009-02-24 10:00:00,26.19,26.24,26.04,26.22,145500.0,13.1916,13.2168,13.1161,13.2068,145500.0
2009-02-24 10:30:00,26.22,26.34,26.13,26.18,94800.0,13.2068,13.2672,13.1614,13.1866,94800.0
2009-02-24 11:00:00,26.19,26.21,26.04,26.07,121500.0,13.1916,13.2017,13.1161,13.1312,121500.0
2009-02-24 11:30:00,26.07,26.11,25.96,25.99,86100.0,13.1312,13.1513,13.0758,13.0909,86100.0
2009-02-24 12:00:00,25.99,26.01,25.72,25.78,89300.0,13.0909,13.101,12.9549,12.9851,89300.0
2009-02-24 12:30:00,25.79,26.09,25.78,26.07,58600.0,12.9902,13.1413,12.9851,13.1312,58600.0
2009-02-24 13:00:00,26.07,26.25,26.03,26.22,73600.0,13.1312,13.2219,13.1111,13.2068,73600.0
2009-02-24 13:30:00,26.23,26.37,26.21,26.34,122500.0,13.2118,13.2823,13.2017,13.2672,122500.0
2009-02-24 14:00:00,26.34,26.47,26.27,26.43,98900.0,13.2672,13.3327,13.2319,13.3125,98900.0
2009-02-24 14:30:00,26.43,26.47,26.29,26.35,126000.0,13.3125,13.3327,13.242,13.2722,126000.0
2009-02-24 15:00:00,26.34,26.67,26.33,26.65,161700.0,13.2672,13.4334,13.2622,13.4233,161700.0
2009-02-24 15:30:00,26.64,26.81,26.56,26.7,399300.0,13.4183,13.5039,13.378,13.4485,399300.0
2009-02-25 09:30:00,26.7,26.7,26.2,26.21,196300.0,13.4485,13.4485,13.1967,13.2017,196300.0
2009-02-25 10:00:00,26.22,26.56,26.14,26.56,149700.0,13.2068,13.378,13.1665,13.378,149700.0
2009-02-25 10:30:00,26.56,26.68,26.46,26.6,100600.0,13.378,13.4384,13.3276,13.3982,100600.0
2009-02-25 11:00:00,26.59,26.94,26.59,26.86,136900.0,13.3931,13.5694,13.3931,13.5291,136900.0
2009-02-25 11:30:00,26.87,27.04,26.79,26.94,224800.0,13.5342,13.6198,13.4939,13.5694,224800.0
2009-02-25 12:00:00,26.93,26.96,26.87,26.92,112000.0,13.5644,13.5795,13.5342,13.5593,112000.0
2009-02-25 12:30:00,26.93,27.04,26.91,26.95,95300.0,13.5644,13.6198,13.5543,13.5744,95300.0
2009-02-25 13:00:00,26.95,26.99,26.73,26.78,83300.0,13.5744,13.5946,13.4636,13.4888,83300.0
2009-02-25 13:30:00,26.78,27.04,26.76,26.94,100300.0,13.4888,13.6198,13.4787,13.5694,100300.0
2009-02-25 14:00:00,26.94,26.97,26.62,26.75,146000.0,13.5694,13.5845,13.4082,13.4737,146000.0
2009-02-25 14:30:00,26.75,26.88,26.65,26.79,90300.0,13.4737,13.5392,13.4233,13.4939,90300.0
2009-02-25 15:00:00,26.8,27.03,26.77,26.93,137900.0,13.4989,13.6147,13.4838,13.5644,137900.0
2009-02-25 15:30:00,26.93,26.93,26.66,26.67,312700.0,13.5644,13.5644,13.4284,13.4334,312700.0
2009-02-26 09:30:00,26.88,27.45,26.82,27.26,142300.0,13.5392,13.8263,13.509,13.7306,142300.0
2009-02-26 10:00:00,27.26,27.42,26.93,27.19,113100.0,13.7306,13.8112,13.5644,13.6953,113100.0
2009-02-26 10:30:00,27.19,27.23,27.0,27.19,164500.0,13.6953,13.7155,13.5996,13.6953,164500.0
2009-02-26 11:00:00,27.2,27.21,27.07,27.14,148600.0,13.7004,13.7054,13.6349,13.6701,148600.0
2009-02-26 11:30:00,27.13,27.15,26.9,26.96,63700.0,13.6651,13.6752,13.5493,13.5795,63700.0
2009-02-26 12:00:00,26.97,27.05,26.85,26.89,43400.0,13.5845,13.6248,13.5241,13.5442,43400.0
2009-02-26 12:30:00,26.9,27.0,26.85,26.87,41400.0,13.5493,13.5996,13.5241,13.5342,41400.0
2009-02-26 13:00:00,26.87,26.89,26.68,26.77,58800.0,13.5342,13.5442,13.4384,13.4838,58800.0
2009-02-26 13:30:00,26.76,26.9,26.73,26.78,52400.0,13.4787,13.5493,13.4636,13.4888,52400.0
2009-02-26 14:00:00,26.77,26.8,26.67,26.77,59400.0,13.4838,13.4989,13.4334,13.4838,59400.0
2009-02-26 14:30:00,26.77,26.77,26.56,26.62,83100.0,13.4838,13.4838,13.378,13.4082,83100.0
2009-02-26 15:00:00,26.61,26.61,26.35,26.36,119400.0,13.4032,13.4032,13.2722,13.2773,119400.0
2009-02-26 15:30:00,26.36,26.61,26.33,26.44,221700.0,13.2773,13.4032,13.2622,13.3176,221700.0
2009-02-27 09:30:00,25.92,26.26,25.79,25.87,121000.0,13.0556,13.2269,12.9902,13.0305,121000.0
2009-02-27 10:00:00,25.87,26.12,25.73,26.06,140400.0,13.0305,13.1564,12.9599,13.1262,140400.0
2009-02-27 10:30:00,26.04,26.36,25.96,26.25,114300.0,13.1161,13.2773,13.0758,13.2219,114300.0
2009-02-27 11:00:00,26.25,26.28,26.1,26.26,86600.0,13.2219,13.237,13.1463,13.2269,86600.0
2009-02-27 11:30:00,26.28,26.53,26.2,26.48,97900.0,13.237,13.3629,13.1967,13.3377,97900.0
2009-02-27 12:00:00,26.5,26.79,26.5,26.78,136800.0,13.3478,13.4939,13.3478,13.4888,136800.0
2009-02-27 12:30:00,26.77,26.8,26.51,26.58,82000.0,13.4838,13.4989,13.3528,13.3881,82000.0
2009-02-27 13:00:00,26.61,26.7,26.34,26.53,80300.0,13.4032,13.4485,13.2672,13.3629,80300.0
2009-02-27 13:30:00,26.52,26.74,26.32,26.68,236700.0,13.3579,13.4687,13.2571,13.4384,236700.0
2009-02-27 14:00:00,26.71,26.78,26.61,26.65,146000.0,13.4536,13.4888,13.4032,13.4233,146000.0
2009-02-27 14:30:00,26.65,26.83,26.62,26.79,154600.0,13.4233,13.514,13.4082,13.4939,154600.0
2009-02-27 15:00:00,26.79,26.8,26.32,26.35,189500.0,13.4939,13.4989,13.2571,13.2722,189500.0
2009-02-27 15:30:00,26.35,26.49,26.2,26.24,306100.0,13.2722,13.3427,13.1967,13.2168,306100.0
2009-03-02 09:30:00,25.77,25.97,25.55,25.72,80900.0,12.9801,13.0808,12.8693,12.9549,80900.0
2009-03-02 10:00:00,25.75,26.0,25.65,25.9,112700.0,12.97,13.0959,12.9196,13.0456,112700.0
2009-03-02 10:30:00,25.9,26.02,25.82,25.86,145400.0,13.0456,13.106,13.0053,13.0254,145400.0
2009-03-02 11:00:00,25.86,25.93,25.54,25.54,95600.0,13.0254,13.0607,12.8642,12.8642,95600.0
2009-03-02 11:30:00,25.57,25.58,25.31,25.32,78900.0,12.8794,12.8844,12.7484,12.7534,78900.0
2009-03-02 12:00:00,25.32,25.32,25.06,25.2,96500.0,12.7534,12.7534,12.6225,12.693,96500.0
2009-03-02 12:30:00,25.2,25.26,24.97,25.0,108000.0,12.693,12.7232,12.5771,12.5923,108000.0
2009-03-02 13:00:00,25.0,25.17,24.89,25.0,102900.0,12.5923,12.6779,12.5368,12.5923,102900.0
2009-03-02 13:30:00,25.01,25.03,24.92,24.96,65900.0,12.5973,12.6074,12.552,12.5721,65900.0
2009-03-02 14:00:00,24.96,25.03,24.9,24.94,104100.0,12.5721,12.6074,12.5419,12.562,104100.0
2009-03-02 14:30:00,24.94,25.07,24.9,24.98,196800.0,12.562,12.6275,12.5419,12.5822,196800.0
2009-03-02 15:00:00,24.98,25.09,24.93,25.02,321600.0,12.5822,12.6376,12.557,12.6023,321600.0
2009-03-02 15:30:00,25.02,25.09,24.91,24.95,385300.0,12.6023,12.6376,12.5469,12.5671,385300.0
2009-03-03 09:30:00,25.35,25.5,24.9,24.92,127000.0,12.7685,12.8441,12.5419,12.552,127000.0
2009-03-03 10:00:00,24.9,24.9,24.47,24.56,166100.0,12.5419,12.5419,12.3253,12.3706,166100.0
2009-03-03 10:30:00,24.57,24.57,24.27,24.4,92700.0,12.3757,12.3757,12.2246,12.29,92700.0
2009-03-03 11:00:00,24.41,24.44,24.22,24.25,159300.0,12.2951,12.3102,12.1994,12.2145,159300.0
2009-03-03 11:30:00,24.26,24.27,24.0,24.0,110600.0,12.2195,12.2246,12.0886,12.0886,110600.0
2009-03-03 12:00:00,24.0,24.37,24.0,24.35,115300.0,12.0886,12.2749,12.0886,12.2649,115300.0
2009-03-03 12:30:00,24.37,24.37,24.12,24.17,105600.0,12.2749,12.2749,12.149,12.1742,105600.0
2009-03-03 13:00:00,24.17,24.19,24.01,24.04,85600.0,12.1742,12.1843,12.0936,12.1087,85600.0
2009-03-03 13:30:00,24.04,24.2,23.98,24.18,117100.0,12.1087,12.1893,12.0785,12.1792,117100.0
2009-03-03 14:00:00,24.17,24.35,24.13,24.26,131700.0,12.1742,12.2649,12.154,12.2195,131700.0
2009-03-03 14:30:00,24.26,24.42,24.11,24.28,132200.0,12.2195,12.3001,12.144,12.2296,132200.0
2009-03-03 15:00:00,24.28,24.3,23.92,23.96,174800.0,12.2296,12.2397,12.0483,12.0684,174800.0
2009-03-03 15:30:00,23.96,24.03,23.83,23.86,308900.0,12.0684,12.1037,12.0029,12.018,308900.0
2009-03-04 09:30:00,24.19,24.41,23.96,23.98,57800.0,12.1843,12.2951,12.0684,12.0785,57800.0
2009-03-04 10:00:00,23.97,24.01,23.6,23.66,91100.0,12.0734,12.0936,11.8871,11.9173,91100.0
2009-03-04 10:30:00,23.66,23.93,23.62,23.93,169100.0,11.9173,12.0533,11.8972,12.0533,169100.0
2009-03-04 11:00:00,23.93,24.08,23.87,23.96,117000.0,12.0533,12.1289,12.0231,12.0684,117000.0
2009-03-04 11:30:00,23.98,24.01,23.93,23.96,153400.0,12.0785,12.0936,12.0533,12.0684,153400.0
2009-03-04 12:00:00,23.95,24.05,23.92,24.0,100400.0,12.0634,12.1137,12.0483,12.0886,100400.0
2009-03-04 12:30:00,24.01,24.02,23.79,23.85,42300.0,12.0936,12.0986,11.9828,12.013,42300.0
2009-03-04 13:00:00,23.85,23.92,23.82,23.89,72500.0,12.013,12.0483,11.9979,12.0332,72500.0
2009-03-04 13:30:00,23.89,24.09,23.85,24.05,77500.0,12.0332,12.1339,12.013,12.1137,77500.0
2009-03-04 14:00:00,24.04,24.21,23.99,24.13,90900.0,12.1087,12.1943,12.0835,12.154,90900.0
2009-03-04 14:30:00,24.13,24.34,24.12,24.32,113400.0,12.154,12.2598,12.149,12.2497,113400.0
2009-03-04 15:00:00,24.32,24.38,24.22,24.29,122300.0,12.2497,12.28,12.1994,12.2346,122300.0
2009-03-04 15:30:00,24.3,24.31,23.92,23.96,312600.0,12.2397,12.2447,12.0483,12.0684,312600.0
2009-03-05 09:30:00,23.59,23.67,22.32,23.58,161900.0,11.882,11.9223,11.2424,11.877,161900.0
2009-03-05 10:00:00,23.58,23.78,23.47,23.57,123600.0,11.877,11.9777,11.8216,11.872,123600.0
2009-03-05 10:30:00,23.57,23.69,23.3,23.34,87600.0,11.872,11.9324,11.736,11.7561,87600.0
2009-03-05 11:00:00,23.34,23.5,23.3,23.38,95900.0,11.7561,11.8367,11.736,11.7763,95900.0
2009-03-05 11:30:00,23.37,23.41,23.21,23.3,121100.0,11.7712,11.7914,11.6906,11.736,121100.0
2009-03-05 12:00:00,23.32,23.36,23.15,23.18,132600.0,11.7461,11.7662,11.6604,11.6755,132600.0
2009-03-05 12:30:00,23.19,23.22,23.13,23.22,54300.0,11.6806,11.6957,11.6503,11.6957,54300.0
2009-03-05 13:00:00,23.22,23.46,23.19,23.38,57400.0,11.6957,11.8166,11.6806,11.7763,57400.0
2009-03-05 13:30:00,23.38,23.42,23.24,23.35,54000.0,11.7763,11.7964,11.7058,11.7612,54000.0
2009-03-05 14:00:00,23.34,23.49,23.19,23.37,74600.0,11.7561,11.8317,11.6806,11.7712,74600.0
2009-03-05 14:30:00,23.37,23.47,23.23,23.28,61500.0,11.7712,11.8216,11.7007,11.7259,61500.0
2009-03-05 15:00:00,23.28,23.46,23.25,23.37,83600.0,11.7259,11.8166,11.7108,11.7712,83600.0
2009-03-05 15:30:00,23.37,23.4,23.2,23.35,186800.0,11.7712,11.7863,11.6856,11.7612,186800.0
2009-03-06 09:30:00,23.51,24.01,23.47,23.56,139600.0,11.8418,12.0936,11.8216,11.8669,139600.0
2009-03-06 10:00:00,23.53,23.55,23.21,23.33,140900.0,11.8518,11.8619,11.6906,11.7511,140900.0
2009-03-06 10:30:00,23.34,23.67,23.34,23.43,86100.0,11.7561,11.9223,11.7561,11.8015,86100.0
2009-03-06 11:00:00,23.44,23.59,23.34,23.41,90400.0,11.8065,11.882,11.7561,11.7914,90400.0
2009-03-06 11:30:00,23.42,23.47,23.28,23.38,52000.0,11.7964,11.8216,11.7259,11.7763,52000.0
2009-03-06 12:00:00,23.37,23.5,23.32,23.34,37800.0,11.7712,11.8367,11.7461,11.7561,37800.0
2009-03-06 12:30:00,23.34,23.34,23.18,23.24,82400.0,11.7561,11.7561,11.6755,11.7058,82400.0
2009-03-06 13:00:00,23.24,23.27,23.16,23.16,78800.0,11.7058,11.7209,11.6655,11.6655,78800.0
2009-03-06 13:30:00,23.17,23.23,23.12,23.21,87300.0,11.6705,11.7007,11.6453,11.6906,87300.0
2009-03-06 14:00:00,23.21,23.32,23.14,23.19,102900.0,11.6906,11.7461,11.6554,11.6806,102900.0
2009-03-06 14:30:00,23.19,23.24,23.03,23.05,95400.0,11.6806,11.7058,11.6,11.6101,95400.0
2009-03-06 15:00:00,23.06,23.12,22.98,23.06,129400.0,11.6151,11.6453,11.5748,11.6151,129400.0
2009-03-06 15:30:00,23.04,23.53,23.01,23.5,271300.0,11.605,11.8518,11.5899,11.8367,271300.0
2009-03-09 09:30:00,23.45,23.45,22.95,23.06,63900.0,11.8115,11.8115,11.5597,11.6151,63900.0
2009-03-09 10:00:00,23.06,23.46,23.05,23.17,57000.0,11.6151,11.8166,11.6101,11.6705,57000.0
2009-03-09 10:30:00,23.17,23.26,23.02,23.03,111200.0,11.6705,11.7158,11.5949,11.6,111200.0
2009-03-09 11:00:00,23.03,23.21,23.02,23.18,61400.0,11.6,11.6906,11.5949,11.6755,61400.0
2009-03-09 11:30:00,23.18,23.23,22.99,23.05,86400.0,11.6755,11.7007,11.5798,11.6101,86400.0
2009-03-09 12:00:00,23.06,23.3,23.05,23.17,55200.0,11.6151,11.736,11.6101,11.6705,55200.0
2009-03-09 12:30:00,23.17,23.17,23.02,23.09,66300.0,11.6705,11.6705,11.5949,11.6302,66300.0
2009-03-09 13:00:00,23.09,23.09,22.99,23.05,110300.0,11.6302,11.6302,11.5798,11.6101,110300.0
2009-03-09 13:30:00,23.04,23.14,23.0,23.04,68100.0,11.605,11.6554,11.5849,11.605,68100.0
2009-03-09 14:00:00,23.04,23.2,23.01,23.06,101200.0,11.605,11.6856,11.5899,11.6151,101200.0
2009-03-09 14:30:00,23.05,23.21,23.0,23.09,132600.0,11.6101,11.6906,11.5849,11.6302,132600.0
2009-03-09 15:00:00,23.1,23.15,22.94,23.0,213400.0,11.6352,11.6604,11.5546,11.5849,213400.0
2009-03-09 15:30:00,23.0,23.07,22.87,23.0,353700.0,11.5849,11.6201,11.5194,11.5849,353700.0
2009-03-10 09:30:00,23.13,23.49,23.13,23.47,100200.0,11.6503,11.8317,11.6503,11.8216,100200.0
2009-03-10 10:00:00,23.47,23.54,23.2,23.22,70600.0,11.8216,11.8569,11.6856,11.6957,70600.0
2009-03-10 10:30:00,23.22,23.29,22.92,23.03,152300.0,11.6957,11.7309,11.5446,11.6,152300.0
2009-03-10 11:00:00,23.05,23.35,23.02,23.32,86100.0,11.6101,11.7612,11.5949,11.7461,86100.0
2009-03-10 11:30:00,23.31,23.5,23.22,23.5,75900.0,11.741,11.8367,11.6957,11.8367,75900.0
2009-03-10 12:00:00,23.52,23.56,23.42,23.48,65700.0,11.8468,11.8669,11.7964,11.8266,65700.0
2009-03-10 12:30:00,23.47,23.55,23.42,23.45,54300.0,11.8216,11.8619,11.7964,11.8115,54300.0
2009-03-10 13:00:00,23.45,23.46,23.32,23.32,43100.0,11.8115,11.8166,11.7461,11.7461,43100.0
2009-03-10 13:30:00,23.33,23.6,23.33,23.44,95000.0,11.7511,11.8871,11.7511,11.8065,95000.0
2009-03-10 14:00:00,23.45,23.57,23.42,23.53,125500.0,11.8115,11.872,11.7964,11.8518,125500.0
2009-03-10 14:30:00,23.53,23.65,23.36,23.59,99200.0,11.8518,11.9123,11.7662,11.882,99200.0
2009-03-10 15:00:00,23.59,23.75,23.51,23.71,131100.0,11.882,11.9626,11.8418,11.9425,131100.0
2009-03-10 15:30:00,23.71,23.72,23.52,23.64,188900.0,11.9425,11.9475,11.8468,11.9072,188900.0
2009-03-11 09:30:00,23.75,23.95,23.55,23.92,134800.0,11.9626,12.0634,11.8619,12.0483,134800.0
2009-03-11 10:00:00,23.92,24.11,23.59,24.08,107800.0,12.0483,12.144,11.882,12.1289,107800.0
2009-03-11 10:30:00,24.08,24.11,23.95,23.95,73200.0,12.1289,12.144,12.0634,12.0634,73200.0
2009-03-11 11:00:00,23.96,24.03,23.84,23.89,74400.0,12.0684,12.1037,12.008,12.0332,74400.0
2009-03-11 11:30:00,23.89,24.18,23.89,24.13,96800.0,12.0332,12.1792,12.0332,12.154,96800.0
2009-03-11 12:00:00,24.13,24.2,23.94,23.95,86500.0,12.154,12.1893,12.0583,12.0634,86500.0
2009-03-11 12:30:00,23.96,23.99,23.81,23.83,158500.0,12.0684,12.0835,11.9929,12.0029,158500.0
2009-03-11 13:00:00,23.85,24.04,23.83,23.98,84800.0,12.013,12.1087,12.0029,12.0785,84800.0
2009-03-11 13:30:00,23.98,24.09,23.93,24.05,82300.0,12.0785,12.1339,12.0533,12.1137,82300.0
2009-03-11 14:00:00,24.06,24.12,23.88,23.95,102100.0,12.1188,12.149,12.0281,12.0634,102100.0
2009-03-11 14:30:00,23.94,24.07,23.93,24.01,128300.0,12.0583,12.1238,12.0533,12.0936,128300.0
2009-03-11 15:00:00,23.99,24.06,23.97,23.99,103300.0,12.0835,12.1188,12.0734,12.0835,103300.0
2009-03-11 15:30:00,24.0,24.07,23.89,23.9,183500.0,12.0886,12.1238,12.0332,12.0382,183500.0
2009-03-12 09:30:00,23.83,24.16,23.64,23.74,99700.0,12.0029,12.1692,11.9072,11.9576,99700.0
2009-03-12 10:00:00,23.73,23.94,23.71,23.9,139700.0,11.9526,12.0583,11.9425,12.0382,139700.0
2009-03-12 10:30:00,23.97,24.02,23.7,23.88,177900.0,12.0734,12.0986,11.9375,12.0281,177900.0
2009-03-12 11:00:00,23.91,23.91,23.72,23.77,122500.0,12.0432,12.0432,11.9475,11.9727,122500.0
2009-03-12 11:30:00,23.78,23.88,23.76,23.84,107800.0,11.9777,12.0281,11.9677,12.008,107800.0
2009-03-12 12:00:00,23.84,23.87,23.71,23.75,89800.0,12.008,12.0231,11.9425,11.9626,89800.0
2009-03-12 12:30:00,23.75,23.9,23.74,23.88,62400.0,11.9626,12.0382,11.9576,12.0281,62400.0
2009-03-12 13:00:00,23.88,23.9,23.75,23.77,66300.0,12.0281,12.0382,11.9626,11.9727,66300.0
2009-03-12 13:30:00,23.77,23.84,23.72,23.81,64700.0,11.9727,12.008,11.9475,11.9929,64700.0
2009-03-12 14:00:00,23.81,24.07,23.79,24.07,71100.0,11.9929,12.1238,11.9828,12.1238,71100.0
2009-03-12 14:30:00,24.06,24.3,24.02,24.25,65100.0,12.1188,12.2397,12.0986,12.2145,65100.0
2009-03-12 15:00:00,24.25,24.28,24.15,24.17,132900.0,12.2145,12.2296,12.1641,12.1742,132900.0
2009-03-12 15:30:00,24.18,24.36,24.15,24.24,201400.0,12.1792,12.2699,12.1641,12.2094,201400.0
2009-03-13 09:30:00,24.44,24.44,24.16,24.3,129500.0,12.3102,12.3102,12.1692,12.2397,129500.0
2009-03-13 10:00:00,24.3,24.35,24.1,24.12,88700.0,12.2397,12.2649,12.1389,12.149,88700.0
2009-03-13 10:30:00,24.13,24.37,24.12,24.35,80900.0,12.154,12.2749,12.149,12.2649,80900.0
2009-03-13 11:00:00,24.35,24.38,24.25,24.34,70300.0,12.2649,12.28,12.2145,12.2598,70300.0
2009-03-13 11:30:00,24.34,24.34,24.18,24.25,89700.0,12.2598,12.2598,12.1792,12.2145,89700.0
2009-03-13 12:00:00,24.24,24.31,24.16,24.24,74200.0,12.2094,12.2447,12.1692,12.2094,74200.0
2009-03-13 12:30:00,24.25,24.31,24.21,24.26,67600.0,12.2145,12.2447,12.1943,12.2195,67600.0
2009-03-13 13:00:00,24.26,24.29,24.23,24.25,47200.0,12.2195,12.2346,12.2044,12.2145,47200.0
2009-03-13 13:30:00,24.25,24.31,24.2,24.3,56800.0,12.2145,12.2447,12.1893,12.2397,56800.0
2009-03-13 14:00:00,24.31,24.35,24.23,24.27,54100.0,12.2447,12.2649,12.2044,12.2246,54100.0
2009-03-13 14:30:00,24.27,24.35,24.25,24.28,92600.0,12.2246,12.2649,12.2145,12.2296,92600.0
2009-03-13 15:00:00,24.29,24.4,24.28,24.38,107800.0,12.2346,12.29,12.2296,12.28,107800.0
2009-03-13 15:30:00,24.39,24.39,24.24,24.28,163300.0,12.285,12.285,12.2094,12.2296,163300.0
2009-03-16 09:30:00,24.53,24.73,24.44,24.65,122100.0,12.3555,12.4563,12.3102,12.416,122100.0
2009-03-16 10:00:00,24.66,24.76,24.64,24.7,77700.0,12.421,12.4714,12.4109,12.4411,77700.0
2009-03-16 10:30:00,24.72,24.98,24.71,24.78,99400.0,12.4512,12.5822,12.4462,12.4814,99400.0
2009-03-16 11:00:00,24.77,25.03,24.73,25.03,95100.0,12.4764,12.6074,12.4563,12.6074,95100.0
2009-03-16 11:30:00,25.02,25.02,24.92,24.93,48100.0,12.6023,12.6023,12.552,12.557,48100.0
2009-03-16 12:00:00,24.93,25.0,24.9,24.91,70900.0,12.557,12.5923,12.5419,12.5469,70900.0
2009-03-16 12:30:00,24.9,25.01,24.88,25.0,109900.0,12.5419,12.5973,12.5318,12.5923,109900.0
2009-03-16 13:00:00,25.01,25.03,24.89,24.9,67200.0,12.5973,12.6074,12.5368,12.5419,67200.0
2009-03-16 13:30:00,24.9,24.91,24.82,24.83,96800.0,12.5419,12.5469,12.5016,12.5066,96800.0
2009-03-16 14:00:00,24.83,24.85,24.8,24.83,79000.0,12.5066,12.5167,12.4915,12.5066,79000.0
2009-03-16 14:30:00,24.83,24.91,24.78,24.8,130900.0,12.5066,12.5469,12.4814,12.4915,130900.0
2009-03-16 15:00:00,24.8,24.81,24.57,24.6,159400.0,12.4915,12.4965,12.3757,12.3908,159400.0
2009-03-16 15:30:00,24.6,24.65,24.42,24.46,207700.0,12.3908,12.416,12.3001,12.3203,207700.0
2009-03-17 09:30:00,24.3,24.6,24.26,24.27,62800.0,12.2397,12.3908,12.2195,12.2246,62800.0
2009-03-17 10:00:00,24.27,24.52,24.27,24.31,65200.0,12.2246,12.3505,12.2246,12.2447,65200.0
2009-03-17 10:30:00,24.31,24.43,24.29,24.41,80000.0,12.2447,12.3051,12.2346,12.2951,80000.0
2009-03-17 11:00:00,24.4,24.45,24.34,24.36,37600.0,12.29,12.3152,12.2598,12.2699,37600.0
2009-03-17 11:30:00,24.37,24.56,24.37,24.55,56800.0,12.2749,12.3706,12.2749,12.3656,56800.0
2009-03-17 12:00:00,24.55,24.78,24.54,24.77,45800.0,12.3656,12.4814,12.3606,12.4764,45800.0
2009-03-17 12:30:00,24.77,24.98,24.74,24.84,49800.0,12.4764,12.5822,12.4613,12.5117,49800.0
2009-03-17 13:00:00,24.84,24.98,24.82,24.96,50400.0,12.5117,12.5822,12.5016,12.5721,50400.0
2009-03-17 13:30:00,24.97,25.03,24.87,24.87,47200.0,12.5771,12.6074,12.5268,12.5268,47200.0
2009-03-17 14:00:00,24.87,24.97,24.85,24.86,72800.0,12.5268,12.5771,12.5167,12.5217,72800.0
2009-03-17 14:30:00,24.86,25.06,24.86,25.0,86800.0,12.5217,12.6225,12.5217,12.5923,86800.0
2009-03-17 15:00:00,25.0,25.09,24.97,25.04,78500.0,12.5923,12.6376,12.5771,12.6124,78500.0
2009-03-17 15:30:00,25.03,25.15,24.93,25.15,185500.0,12.6074,12.6678,12.557,12.6678,185500.0
2009-03-18 09:30:00,25.19,25.25,24.97,25.22,113200.0,12.688,12.7182,12.5771,12.7031,113200.0
2009-03-18 10:00:00,25.23,25.32,25.17,25.24,91300.0,12.7081,12.7534,12.6779,12.7131,91300.0
2009-03-18 10:30:00,25.25,25.42,25.18,25.41,98400.0,12.7182,12.8038,12.6829,12.7988,98400.0
2009-03-18 11:00:00,25.43,25.43,25.2,25.24,47600.0,12.8088,12.8088,12.693,12.7131,47600.0
2009-03-18 11:30:00,25.24,25.41,25.22,25.4,39100.0,12.7131,12.7988,12.7031,12.7937,39100.0
2009-03-18 12:00:00,25.39,25.48,25.39,25.44,38300.0,12.7887,12.834,12.7887,12.8139,38300.0
2009-03-18 12:30:00,25.44,25.71,25.42,25.67,50300.0,12.8139,12.9499,12.8038,12.9297,50300.0
2009-03-18 13:00:00,25.65,25.65,25.51,25.54,44300.0,12.9196,12.9196,12.8491,12.8642,44300.0
2009-03-18 13:30:00,25.54,25.68,25.51,25.61,48000.0,12.8642,12.9348,12.8491,12.8995,48000.0
2009-03-18 14:00:00,25.6,26.37,25.57,26.16,108000.0,12.8945,13.2823,12.8794,13.1765,108000.0
2009-03-18 14:30:00,26.17,26.45,26.05,26.36,185200.0,13.1816,13.3226,13.1211,13.2773,185200.0
2009-03-18 15:00:00,26.36,26.36,25.97,26.19,166000.0,13.2773,13.2773,13.0808,13.1916,166000.0
2009-03-18 15:30:00,26.2,26.31,25.96,26.29,295800.0,13.1967,13.2521,13.0758,13.242,295800.0
2009-03-19 09:30:00,26.58,26.58,26.08,26.14,63400.0,13.3881,13.3881,13.1362,13.1665,63400.0
2009-03-19 10:00:00,26.15,26.23,26.01,26.03,31200.0,13.1715,13.2118,13.101,13.1111,31200.0
2009-03-19 10:30:00,26.02,26.28,26.0,26.25,51500.0,13.106,13.237,13.0959,13.2219,51500.0
2009-03-19 11:00:00,26.26,26.41,26.22,26.22,45200.0,13.2269,13.3025,13.2068,13.2068,45200.0
2009-03-19 11:30:00,26.22,26.25,26.07,26.17,53700.0,13.2068,13.2219,13.1312,13.1816,53700.0
2009-03-19 12:00:00,26.17,26.2,26.1,26.19,30300.0,13.1816,13.1967,13.1463,13.1916,30300.0
2009-03-19 12:30:00,26.19,26.2,26.08,26.08,58700.0,13.1916,13.1967,13.1362,13.1362,58700.0
2009-03-19 13:00:00,26.1,26.2,26.04,26.19,58200.0,13.1463,13.1967,13.1161,13.1916,58200.0
2009-03-19 13:30:00,26.2,26.39,26.14,26.34,46600.0,13.1967,13.2924,13.1665,13.2672,46600.0
2009-03-19 14:00:00,26.34,26.39,26.21,26.22,70800.0,13.2672,13.2924,13.2017,13.2068,70800.0
2009-03-19 14:30:00,26.24,26.28,26.15,26.25,56400.0,13.2168,13.237,13.1715,13.2219,56400.0
2009-03-19 15:00:00,26.24,26.39,26.23,26.37,89500.0,13.2168,13.2924,13.2118,13.2823,89500.0
2009-03-19 15:30:00,26.37,26.47,26.3,26.37,136900.0,13.2823,13.3327,13.247,13.2823,136900.0
2009-03-20 09:30:00,26.57,26.82,26.4,26.6,268700.0,13.383,13.509,13.2974,13.3982,268700.0
2009-03-20 10:00:00,26.58,26.59,26.29,26.59,100300.0,13.3881,13.3931,13.242,13.3931,100300.0
2009-03-20 10:30:00,26.6,26.67,26.47,26.65,37200.0,13.3982,13.4334,13.3327,13.4233,37200.0
2009-03-20 11:00:00,26.67,26.77,26.56,26.7,69500.0,13.4334,13.4838,13.378,13.4485,69500.0
2009-03-20 11:30:00,26.7,26.91,26.7,26.84,43200.0,13.4485,13.5543,13.4485,13.519,43200.0
2009-03-20 12:00:00,26.84,26.84,26.74,26.77,28500.0,13.519,13.519,13.4687,13.4838,28500.0
2009-03-20 12:30:00,26.76,26.78,26.56,26.63,34700.0,13.4787,13.4888,13.378,13.4133,34700.0
2009-03-20 13:00:00,26.63,26.66,26.48,26.54,23600.0,13.4133,13.4284,13.3377,13.3679,23600.0
2009-03-20 13:30:00,26.52,26.56,26.33,26.37,38500.0,13.3579,13.378,13.2622,13.2823,38500.0
2009-03-20 14:00:00,26.38,26.38,26.24,26.3,38300.0,13.2873,13.2873,13.2168,13.247,38300.0
2009-03-20 14:30:00,26.29,26.3,26.11,26.24,58700.0,13.242,13.247,13.1513,13.2168,58700.0
2009-03-20 15:00:00,26.25,26.34,26.16,26.26,63800.0,13.2219,13.2672,13.1765,13.2269,63800.0
2009-03-20 15:30:00,26.26,26.41,26.14,26.15,171900.0,13.2269,13.3025,13.1665,13.1715,171900.0
2009-03-23 09:30:00,26.63,26.78,26.37,26.46,47100.0,13.4133,13.4888,13.2823,13.3276,47100.0
2009-03-23 10:00:00,26.47,26.59,26.27,26.4,54400.0,13.3327,13.3931,13.2319,13.2974,54400.0
2009-03-23 10:30:00,26.39,26.58,26.36,26.54,36400.0,13.2924,13.3881,13.2773,13.3679,36400.0
2009-03-23 11:00:00,26.54,26.58,26.44,26.45,24900.0,13.3679,13.3881,13.3176,13.3226,24900.0
2009-03-23 11:30:00,26.46,26.68,26.44,26.63,30200.0,13.3276,13.4384,13.3176,13.4133,30200.0
2009-03-23 12:00:00,26.66,26.66,26.52,26.63,31500.0,13.4284,13.4284,13.3579,13.4133,31500.0
2009-03-23 12:30:00,26.62,26.65,26.5,26.5,19500.0,13.4082,13.4233,13.3478,13.3478,19500.0
2009-03-23 13:00:00,26.51,26.6,26.27,26.32,34200.0,13.3528,13.3982,13.2319,13.2571,34200.0
2009-03-23 13:30:00,26.31,26.39,26.26,26.35,49500.0,13.2521,13.2924,13.2269,13.2722,49500.0
2009-03-23 14:00:00,26.35,26.47,26.34,26.44,32700.0,13.2722,13.3327,13.2672,13.3176,32700.0
2009-03-23 14:30:00,26.44,26.82,26.43,26.79,70800.0,13.3176,13.509,13.3125,13.4939,70800.0
2009-03-23 15:00:00,26.79,26.83,26.64,26.75,82800.0,13.4939,13.514,13.4183,13.4737,82800.0
2009-03-23 15:30:00,26.76,27.07,26.73,27.02,233900.0,13.4787,13.6349,13.4636,13.6097,233900.0
2009-03-24 09:30:00,27.01,27.2,26.56,26.73,53400.0,13.6047,13.7004,13.378,13.4636,53400.0
2009-03-24 10:00:00,26.74,26.98,26.74,26.83,52900.0,13.4687,13.5896,13.4687,13.514,52900.0
2009-03-24 10:30:00,26.84,26.92,26.77,26.82,32100.0,13.519,13.5593,13.4838,13.509,32100.0
2009-03-24 11:00:00,26.81,26.95,26.77,26.81,30500.0,13.5039,13.5744,13.4838,13.5039,30500.0
2009-03-24 11:30:00,26.79,26.83,26.68,26.72,55300.0,13.4939,13.514,13.4384,13.4586,55300.0
2009-03-24 12:00:00,26.7,26.81,26.6,26.8,25600.0,13.4485,13.5039,13.3982,13.4989,25600.0
2009-03-24 12:30:00,26.82,26.91,26.78,26.84,28000.0,13.509,13.5543,13.4888,13.519,28000.0
2009-03-24 13:00:00,26.85,26.96,26.8,26.91,24200.0,13.5241,13.5795,13.4989,13.5543,24200.0
2009-03-24 13:30:00,26.91,26.91,26.74,26.79,27800.0,13.5543,13.5543,13.4687,13.4939,27800.0
2009-03-24 14:00:00,26.79,26.82,26.67,26.69,30500.0,13.4939,13.509,13.4334,13.4435,30500.0
2009-03-24 14:30:00,26.69,26.75,26.67,26.71,36300.0,13.4435,13.4737,13.4334,13.4536,36300.0
2009-03-24 15:00:00,26.72,26.8,26.69,26.75,47700.0,13.4586,13.4989,13.4435,13.4737,47700.0
2009-03-24 15:30:00,26.73,26.85,26.63,26.63,116200.0,13.4636,13.5241,13.4133,13.4133,116200.0
2009-03-25 09:30:00,26.61,27.16,26.61,26.79,49500.0,13.4032,13.6802,13.4032,13.4939,49500.0
2009-03-25 10:00:00,26.79,27.01,26.79,26.92,42700.0,13.4939,13.6047,13.4939,13.5593,42700.0
2009-03-25 10:30:00,26.9,27.09,26.9,26.92,45500.0,13.5493,13.645,13.5493,13.5593,45500.0
2009-03-25 11:00:00,26.92,27.09,26.88,27.04,32600.0,13.5593,13.645,13.5392,13.6198,32600.0
2009-03-25 11:30:00,27.07,27.23,27.04,27.13,27100.0,13.6349,13.7155,13.6198,13.6651,27100.0
2009-03-25 12:00:00,27.12,27.25,26.84,26.86,25900.0,13.6601,13.7256,13.519,13.5291,25900.0
2009-03-25 12:30:00,26.89,26.89,26.64,26.73,24600.0,13.5442,13.5442,13.4183,13.4636,24600.0
2009-03-25 13:00:00,26.74,26.84,26.62,26.63,20300.0,13.4687,13.519,13.4082,13.4133,20300.0
2009-03-25 13:30:00,26.63,26.69,26.52,26.69,31700.0,13.4133,13.4435,13.3579,13.4435,31700.0
2009-03-25 14:00:00,26.67,26.68,26.4,26.44,44600.0,13.4334,13.4384,13.2974,13.3176,44600.0
2009-03-25 14:30:00,26.42,26.44,26.25,26.33,54000.0,13.3075,13.3176,13.2219,13.2622,54000.0
2009-03-25 15:00:00,26.3,26.39,26.24,26.33,51400.0,13.247,13.2924,13.2168,13.2622,51400.0
2009-03-25 15:30:00,26.33,26.65,26.28,26.61,174400.0,13.2622,13.4233,13.237,13.4032,174400.0
2009-03-26 09:30:00,26.73,26.93,26.34,26.34,45700.0,13.4636,13.5644,13.2672,13.2672,45700.0
2009-03-26 10:00:00,26.33,26.36,26.14,26.16,66000.0,13.2622,13.2773,13.1665,13.1765,66000.0
2009-03-26 10:30:00,26.16,26.31,26.15,26.18,51700.0,13.1765,13.2521,13.1715,13.1866,51700.0
2009-03-26 11:00:00,26.19,26.27,26.09,26.16,54800.0,13.1916,13.2319,13.1413,13.1765,54800.0
2009-03-26 11:30:00,26.16,26.33,26.15,26.25,74100.0,13.1765,13.2622,13.1715,13.2219,74100.0
2009-03-26 12:00:00,26.26,26.39,26.23,26.37,78000.0,13.2269,13.2924,13.2118,13.2823,78000.0
2009-03-26 12:30:00,26.37,26.4,26.23,26.28,61600.0,13.2823,13.2974,13.2118,13.237,61600.0
2009-03-26 13:00:00,26.27,26.61,26.27,26.57,69900.0,13.2319,13.4032,13.2319,13.383,69900.0
2009-03-26 13:30:00,26.55,26.58,26.43,26.47,47200.0,13.373,13.3881,13.3125,13.3327,47200.0
2009-03-26 14:00:00,26.46,26.61,26.45,26.49,56800.0,13.3276,13.4032,13.3226,13.3427,56800.0
2009-03-26 14:30:00,26.47,26.51,26.32,26.32,116300.0,13.3327,13.3528,13.2571,13.2571,116300.0
2009-03-26 15:00:00,26.33,26.52,26.33,26.5,83900.0,13.2622,13.3579,13.2622,13.3478,83900.0
2009-03-26 15:30:00,26.48,26.63,26.44,26.51,274000.0,13.3377,13.4133,13.3176,13.3528,274000.0
2009-03-27 09:30:00,26.24,26.47,26.15,26.28,66700.0,13.2168,13.3327,13.1715,13.237,66700.0
2009-03-27 10:00:00,26.3,26.43,26.17,26.41,55000.0,13.247,13.3125,13.1816,13.3025,55000.0
2009-03-27 10:30:00,26.41,26.56,26.36,26.51,64300.0,13.3025,13.378,13.2773,13.3528,64300.0
2009-03-27 11:00:00,26.51,26.67,26.51,26.61,81200.0,13.3528,13.4334,13.3528,13.4032,81200.0
2009-03-27 11:30:00,26.6,26.63,26.54,26.55,38700.0,13.3982,13.4133,13.3679,13.373,38700.0
2009-03-27 12:00:00,26.55,26.59,26.48,26.48,48300.0,13.373,13.3931,13.3377,13.3377,48300.0
2009-03-27 12:30:00,26.48,26.54,26.45,26.49,79600.0,13.3377,13.3679,13.3226,13.3427,79600.0
2009-03-27 13:00:00,26.48,26.53,26.43,26.52,78700.0,13.3377,13.3629,13.3125,13.3579,78700.0
2009-03-27 13:30:00,26.51,26.58,26.35,26.47,79700.0,13.3528,13.3881,13.2722,13.3327,79700.0
2009-03-27 14:00:00,26.46,26.64,26.45,26.6,99600.0,13.3276,13.4183,13.3226,13.3982,99600.0
2009-03-27 14:30:00,26.6,26.63,26.46,26.54,115400.0,13.3982,13.4133,13.3276,13.3679,115400.0
2009-03-27 15:00:00,26.54,26.61,26.4,26.48,110800.0,13.3679,13.4032,13.2974,13.3377,110800.0
2009-03-27 15:30:00,26.49,26.53,26.37,26.46,192500.0,13.3427,13.3629,13.2823,13.3276,192500.0
2009-03-30 09:30:00,26.04,26.38,26.02,26.15,80000.0,13.1161,13.2873,13.106,13.1715,80000.0
2009-03-30 10:00:00,26.16,26.17,26.02,26.14,45400.0,13.1765,13.1816,13.106,13.1665,45400.0
2009-03-30 10:30:00,26.13,26.14,25.78,25.91,54600.0,13.1614,13.1665,12.9851,13.0506,54600.0
2009-03-30 11:00:00,25.91,26.23,25.87,26.07,75300.0,13.0506,13.2118,13.0305,13.1312,75300.0
2009-03-30 11:30:00,26.06,26.13,25.98,26.12,44500.0,13.1262,13.1614,13.0859,13.1564,44500.0
2009-03-30 12:00:00,26.13,26.22,26.1,26.19,55800.0,13.1614,13.2068,13.1463,13.1916,55800.0
2009-03-30 12:30:00,26.19,26.19,26.05,26.06,60900.0,13.1916,13.1916,13.1211,13.1262,60900.0
2009-03-30 13:00:00,26.06,26.12,26.02,26.09,40800.0,13.1262,13.1564,13.106,13.1413,40800.0
2009-03-30 13:30:00,26.09,26.12,25.9,25.93,50500.0,13.1413,13.1564,13.0456,13.0607,50500.0
2009-03-30 14:00:00,25.93,26.15,25.89,26.01,66800.0,13.0607,13.1715,13.0405,13.101,66800.0
2009-03-30 14:30:00,26.01,26.01,25.85,25.88,68100.0,13.101,13.101,13.0204,13.0355,68100.0
2009-03-30 15:00:00,25.87,26.05,25.85,25.97,108800.0,13.0305,13.1211,13.0204,13.0808,108800.0
2009-03-30 15:30:00,25.97,26.06,25.91,26.02,207200.0,13.0808,13.1262,13.0506,13.106,207200.0
2009-03-31 09:30:00,26.47,26.47,26.08,26.26,44400.0,13.3327,13.3327,13.1362,13.2269,44400.0
2009-03-31 10:00:00,26.23,26.33,26.12,26.29,43500.0,13.2118,13.2622,13.1564,13.242,43500.0
2009-03-31 10:30:00,26.32,26.48,26.25,26.31,26400.0,13.2571,13.3377,13.2219,13.2521,26400.0
2009-03-31 11:00:00,26.33,26.49,26.33,26.42,148900.0,13.2622,13.3427,13.2622,13.3075,148900.0
2009-03-31 11:30:00,26.44,26.59,26.36,26.51,58500.0,13.3176,13.3931,13.2773,13.3528,58500.0
2009-03-31 12:00:00,26.51,26.54,26.46,26.5,26700.0,13.3528,13.3679,13.3276,13.3478,26700.0
2009-03-31 12:30:00,26.5,26.52,26.39,26.39,67000.0,13.3478,13.3579,13.2924,13.2924,67000.0
2009-03-31 13:00:00,26.4,26.54,26.39,26.54,61000.0,13.2974,13.3679,13.2924,13.3679,61000.0
2009-03-31 13:30:00,26.53,26.8,26.53,26.8,169000.0,13.3629,13.4989,13.3629,13.4989,169000.0
2009-03-31 14:00:00,26.8,26.85,26.72,26.78,172300.0,13.4989,13.5241,13.4586,13.4888,172300.0
2009-03-31 14:30:00,26.79,27.0,26.78,26.92,132100.0,13.4939,13.5996,13.4888,13.5593,132100.0
2009-03-31 15:00:00,26.93,26.94,26.7,26.7,85600.0,13.5644,13.5694,13.4485,13.4485,85600.0
2009-03-31 15:30:00,26.7,26.71,26.46,26.48,279200.0,13.4485,13.4536,13.3276,13.3377,279200.0
2009-04-01 09:30:00,26.46,26.66,26.36,26.66,191700.0,13.3276,13.4284,13.2773,13.4284,191700.0
2009-04-01 10:00:00,26.66,26.87,26.63,26.7,60100.0,13.4284,13.5342,13.4133,13.4485,60100.0
2009-04-01 10:30:00,26.69,26.79,26.59,26.72,83700.0,13.4435,13.4939,13.3931,13.4586,83700.0
2009-04-01 11:00:00,26.71,26.88,26.68,26.87,83800.0,13.4536,13.5392,13.4384,13.5342,83800.0
2009-04-01 11:30:00,26.87,27.23,26.86,27.21,208200.0,13.5342,13.7155,13.5291,13.7054,208200.0
2009-04-01 12:00:00,27.21,27.33,27.15,27.24,98800.0,13.7054,13.7658,13.6752,13.7205,98800.0
2009-04-01 12:30:00,27.25,27.25,27.1,27.12,92200.0,13.7256,13.7256,13.65,13.6601,92200.0
2009-04-01 13:00:00,27.12,27.2,27.08,27.09,127000.0,13.6601,13.7004,13.6399,13.645,127000.0
2009-04-01 13:30:00,27.09,27.13,27.02,27.1,135100.0,13.645,13.6651,13.6097,13.65,135100.0
2009-04-01 14:00:00,27.1,27.16,27.07,27.08,78700.0,13.65,13.6802,13.6349,13.6399,78700.0
2009-04-01 14:30:00,27.08,27.14,27.01,27.05,84000.0,13.6399,13.6701,13.6047,13.6248,84000.0
2009-04-01 15:00:00,27.06,27.06,26.78,26.93,157000.0,13.6299,13.6299,13.4888,13.5644,157000.0
2009-04-01 15:30:00,26.94,27.22,26.88,27.1,211200.0,13.5694,13.7104,13.5392,13.65,211200.0
2009-04-02 09:30:00,27.6,28.04,27.28,27.39,120400.0,13.9018,14.1235,13.7407,13.7961,120400.0
2009-04-02 10:00:00,27.4,27.52,27.11,27.11,112300.0,13.8011,13.8615,13.655,13.655,112300.0
2009-04-02 10:30:00,27.12,27.36,27.0,27.35,47100.0,13.6601,13.781,13.5996,13.7759,47100.0
2009-04-02 11:00:00,27.35,27.64,27.35,27.59,54800.0,13.7759,13.922,13.7759,13.8968,54800.0
2009-04-02 11:30:00,27.58,27.66,27.57,27.65,62700.0,13.8918,13.9321,13.8867,13.927,62700.0
2009-04-02 12:00:00,27.63,27.87,27.62,27.82,68100.0,13.917,14.0378,13.9119,14.0127,68100.0
2009-04-02 12:30:00,27.85,27.97,27.82,27.82,45300.0,14.0278,14.0882,14.0127,14.0127,45300.0
2009-04-02 13:00:00,27.84,27.86,27.69,27.72,58200.0,14.0227,14.0328,13.9472,13.9623,58200.0
2009-04-02 13:30:00,27.72,27.83,27.7,27.77,97300.0,13.9623,14.0177,13.9522,13.9875,97300.0
2009-04-02 14:00:00,27.79,27.86,27.75,27.83,68200.0,13.9975,14.0328,13.9774,14.0177,68200.0
2009-04-02 14:30:00,27.83,27.95,27.75,27.8,78000.0,14.0177,14.0781,13.9774,14.0026,78000.0
2009-04-02 15:00:00,27.81,27.83,27.62,27.78,173200.0,14.0076,14.0177,13.9119,13.9925,173200.0
2009-04-02 15:30:00,27.78,27.91,27.69,27.77,264300.0,13.9925,14.058,13.9472,13.9875,264300.0
2009-04-03 09:30:00,27.87,28.18,27.79,27.97,85300.0,14.0378,14.194,13.9975,14.0882,85300.0
2009-04-03 10:00:00,27.97,27.98,27.66,27.68,72200.0,14.0882,14.0932,13.9321,13.9421,72200.0
2009-04-03 10:30:00,27.68,27.68,27.44,27.52,48000.0,13.9421,13.9421,13.8213,13.8615,48000.0
2009-04-03 11:00:00,27.53,27.62,27.45,27.62,40000.0,13.8666,13.9119,13.8263,13.9119,40000.0
2009-04-03 11:30:00,27.62,27.65,27.58,27.62,72200.0,13.9119,13.927,13.8918,13.9119,72200.0
2009-04-03 12:00:00,27.62,27.73,27.62,27.68,40200.0,13.9119,13.9673,13.9119,13.9421,40200.0
2009-04-03 12:30:00,27.68,27.71,27.52,27.54,38000.0,13.9421,13.9573,13.8615,13.8716,38000.0
2009-04-03 13:00:00,27.53,27.65,27.47,27.65,45900.0,13.8666,13.927,13.8364,13.927,45900.0
2009-04-03 13:30:00,27.64,27.65,27.49,27.58,51100.0,13.922,13.927,13.8464,13.8918,51100.0
2009-04-03 14:00:00,27.58,27.6,27.5,27.59,44000.0,13.8918,13.9018,13.8515,13.8968,44000.0
2009-04-03 14:30:00,27.59,27.61,27.44,27.49,59500.0,13.8968,13.9069,13.8213,13.8464,59500.0
2009-04-03 15:00:00,27.49,27.5,27.35,27.38,85300.0,13.8464,13.8515,13.7759,13.791,85300.0
2009-04-03 15:30:00,27.38,27.59,27.31,27.58,177500.0,13.791,13.8968,13.7558,13.8918,177500.0
2009-04-06 09:30:00,27.5,27.83,27.5,27.76,49300.0,13.8515,14.0177,13.8515,13.9824,49300.0
2009-04-06 10:00:00,27.77,27.99,27.76,27.88,32900.0,13.9875,14.0983,13.9824,14.0429,32900.0
2009-04-06 10:30:00,27.87,27.87,27.61,27.61,26800.0,14.0378,14.0378,13.9069,13.9069,26800.0
2009-04-06 11:00:00,27.61,27.7,27.54,27.65,88800.0,13.9069,13.9522,13.8716,13.927,88800.0
2009-04-06 11:30:00,27.62,27.67,27.46,27.49,75400.0,13.9119,13.9371,13.8313,13.8464,75400.0
2009-04-06 12:00:00,27.5,27.66,27.49,27.61,52800.0,13.8515,13.9321,13.8464,13.9069,52800.0
2009-04-06 12:30:00,27.6,27.66,27.54,27.65,44200.0,13.9018,13.9321,13.8716,13.927,44200.0
2009-04-06 13:00:00,27.66,27.68,27.58,27.65,45700.0,13.9321,13.9421,13.8918,13.927,45700.0
2009-04-06 13:30:00,27.64,27.83,27.64,27.8,80200.0,13.922,14.0177,13.922,14.0026,80200.0
2009-04-06 14:00:00,27.8,27.85,27.72,27.81,116800.0,14.0026,14.0278,13.9623,14.0076,116800.0
2009-04-06 14:30:00,27.81,27.81,27.67,27.67,130200.0,14.0076,14.0076,13.9371,13.9371,130200.0
2009-04-06 15:00:00,27.67,27.68,27.45,27.48,139600.0,13.9371,13.9421,13.8263,13.8414,139600.0
2009-04-06 15:30:00,27.48,27.56,27.36,27.51,218300.0,13.8414,13.8817,13.781,13.8565,218300.0
2009-04-07 09:30:00,27.17,27.47,26.96,27.46,71500.0,13.6853,13.8364,13.5795,13.8313,71500.0
2009-04-07 10:00:00,27.46,27.67,27.3,27.63,99100.0,13.8313,13.9371,13.7507,13.917,99100.0
2009-04-07 10:30:00,27.61,27.86,27.61,27.77,30600.0,13.9069,14.0328,13.9069,13.9875,30600.0
2009-04-07 11:00:00,27.76,27.88,27.73,27.86,30500.0,13.9824,14.0429,13.9673,14.0328,30500.0
2009-04-07 11:30:00,27.85,27.93,27.7,27.71,31300.0,14.0278,14.0681,13.9522,13.9573,31300.0
2009-04-07 12:00:00,27.73,27.77,27.63,27.66,34700.0,13.9673,13.9875,13.917,13.9321,34700.0
2009-04-07 12:30:00,27.67,27.84,27.67,27.84,32000.0,13.9371,14.0227,13.9371,14.0227,32000.0
2009-04-07 13:00:00,27.84,27.85,27.72,27.8,56900.0,14.0227,14.0278,13.9623,14.0026,56900.0
2009-04-07 13:30:00,27.8,27.8,27.72,27.72,36400.0,14.0026,14.0026,13.9623,13.9623,36400.0
2009-04-07 14:00:00,27.72,27.72,27.64,27.65,61200.0,13.9623,13.9623,13.922,13.927,61200.0
2009-04-07 14:30:00,27.65,27.67,27.57,27.62,77700.0,13.927,13.9371,13.8867,13.9119,77700.0
2009-04-07 15:00:00,27.62,27.74,27.58,27.64,127200.0,13.9119,13.9724,13.8918,13.922,127200.0
2009-04-07 15:30:00,27.64,27.76,27.52,27.55,331600.0,13.922,13.9824,13.8615,13.8767,331600.0
2009-04-08 09:30:00,27.71,27.88,27.56,27.62,38600.0,13.9573,14.0429,13.8817,13.9119,38600.0
2009-04-08 10:00:00,27.6,27.68,27.48,27.5,46500.0,13.9018,13.9421,13.8414,13.8515,46500.0
2009-04-08 10:30:00,27.49,27.55,27.36,27.5,38300.0,13.8464,13.8767,13.781,13.8515,38300.0
2009-04-08 11:00:00,27.5,27.64,27.47,27.53,31700.0,13.8515,13.922,13.8364,13.8666,31700.0
2009-04-08 11:30:00,27.54,27.73,27.53,27.68,32100.0,13.8716,13.9673,13.8666,13.9421,32100.0
2009-04-08 12:00:00,27.67,27.78,27.61,27.77,21300.0,13.9371,13.9925,13.9069,13.9875,21300.0
2009-04-08 12:30:00,27.77,27.89,27.74,27.85,26400.0,13.9875,14.0479,13.9724,14.0278,26400.0
2009-04-08 13:00:00,27.85,27.87,27.83,27.87,17000.0,14.0278,14.0378,14.0177,14.0378,17000.0
2009-04-08 13:30:00,27.86,27.88,27.8,27.88,29100.0,14.0328,14.0429,14.0026,14.0429,29100.0
2009-04-08 14:00:00,27.88,27.88,27.72,27.73,42400.0,14.0429,14.0429,13.9623,13.9673,42400.0
2009-04-08 14:30:00,27.73,27.75,27.63,27.63,43400.0,13.9673,13.9774,13.917,13.917,43400.0
2009-04-08 15:00:00,27.63,27.76,27.55,27.71,43300.0,13.917,13.9824,13.8767,13.9573,43300.0
2009-04-08 15:30:00,27.73,27.85,27.72,27.8,87800.0,13.9673,14.0278,13.9623,14.0026,87800.0
2009-04-09 09:30:00,28.37,28.37,27.79,27.9,50200.0,14.2897,14.2897,13.9975,14.053,50200.0
2009-04-09 10:00:00,27.9,27.93,27.73,27.74,45300.0,14.053,14.0681,13.9673,13.9724,45300.0
2009-04-09 10:30:00,27.75,27.75,27.56,27.68,35500.0,13.9774,13.9774,13.8817,13.9421,35500.0
2009-04-09 11:00:00,27.68,27.75,27.57,27.58,30700.0,13.9421,13.9774,13.8867,13.8918,30700.0
2009-04-09 11:30:00,27.58,27.58,27.44,27.52,44000.0,13.8918,13.8918,13.8213,13.8615,44000.0
2009-04-09 12:00:00,27.55,27.55,27.41,27.48,23200.0,13.8767,13.8767,13.8061,13.8414,23200.0
2009-04-09 12:30:00,27.49,27.51,27.41,27.42,17300.0,13.8464,13.8565,13.8061,13.8112,17300.0
2009-04-09 13:00:00,27.42,27.48,27.38,27.39,20600.0,13.8112,13.8414,13.791,13.7961,20600.0
2009-04-09 13:30:00,27.39,27.43,27.37,27.43,23900.0,13.7961,13.8162,13.786,13.8162,23900.0
2009-04-09 14:00:00,27.44,27.46,27.32,27.42,55800.0,13.8213,13.8313,13.7608,13.8112,55800.0
2009-04-09 14:30:00,27.42,27.7,27.42,27.63,38400.0,13.8112,13.9522,13.8112,13.917,38400.0
2009-04-09 15:00:00,27.64,27.76,27.61,27.76,128700.0,13.922,13.9824,13.9069,13.9824,128700.0
2009-04-09 15:30:00,27.76,28.0,27.73,27.94,247300.0,13.9824,14.1033,13.9673,14.0731,247300.0
2009-04-13 09:30:00,27.9,28.07,27.61,27.63,72800.0,14.053,14.1386,13.9069,13.917,72800.0
2009-04-13 10:00:00,27.63,27.71,27.44,27.45,38500.0,13.917,13.9573,13.8213,13.8263,38500.0
2009-04-13 10:30:00,27.47,27.52,27.4,27.44,35600.0,13.8364,13.8615,13.8011,13.8213,35600.0
2009-04-13 11:00:00,27.43,27.46,27.35,27.44,28500.0,13.8162,13.8313,13.7759,13.8213,28500.0
2009-04-13 11:30:00,27.44,27.49,27.43,27.45,24700.0,13.8213,13.8464,13.8162,13.8263,24700.0
2009-04-13 12:00:00,27.45,27.53,27.45,27.5,26200.0,13.8263,13.8666,13.8263,13.8515,26200.0
2009-04-13 12:30:00,27.5,27.53,27.44,27.44,22900.0,13.8515,13.8666,13.8213,13.8213,22900.0
2009-04-13 13:00:00,27.43,27.56,27.35,27.45,31000.0,13.8162,13.8817,13.7759,13.8263,31000.0
2009-04-13 13:30:00,27.46,27.52,27.44,27.48,26400.0,13.8313,13.8615,13.8213,13.8414,26400.0
2009-04-13 14:00:00,27.51,27.58,27.5,27.5,42100.0,13.8565,13.8918,13.8515,13.8515,42100.0
2009-04-13 14:30:00,27.5,27.68,27.48,27.6,99200.0,13.8515,13.9421,13.8414,13.9018,99200.0
2009-04-13 15:00:00,27.6,27.71,27.58,27.67,86100.0,13.9018,13.9573,13.8918,13.9371,86100.0
2009-04-13 15:30:00,27.68,27.7,27.58,27.58,235500.0,13.9421,13.9522,13.8918,13.8918,235500.0
2009-04-14 09:30:00,27.4,27.42,27.08,27.11,55900.0,13.8011,13.8112,13.6399,13.655,55900.0
2009-04-14 10:00:00,27.11,27.16,27.01,27.06,27200.0,13.655,13.6802,13.6047,13.6299,27200.0
2009-04-14 10:30:00,27.07,27.25,27.06,27.25,57000.0,13.6349,13.7256,13.6299,13.7256,57000.0
2009-04-14 11:00:00,27.25,27.29,27.2,27.27,58200.0,13.7256,13.7457,13.7004,13.7356,58200.0
2009-04-14 11:30:00,27.26,27.37,27.26,27.33,30600.0,13.7306,13.786,13.7306,13.7658,30600.0
2009-04-14 12:00:00,27.32,27.35,27.27,27.3,25500.0,13.7608,13.7759,13.7356,13.7507,25500.0
2009-04-14 12:30:00,27.29,27.31,27.11,27.11,57100.0,13.7457,13.7558,13.655,13.655,57100.0
2009-04-14 13:00:00,27.13,27.27,27.13,27.26,41600.0,13.6651,13.7356,13.6651,13.7306,41600.0
2009-04-14 13:30:00,27.27,27.27,27.19,27.25,44000.0,13.7356,13.7356,13.6953,13.7256,44000.0
2009-04-14 14:00:00,27.24,27.34,27.22,27.33,84600.0,13.7205,13.7709,13.7104,13.7658,84600.0
2009-04-14 14:30:00,27.33,27.39,27.25,27.3,97100.0,13.7658,13.7961,13.7256,13.7507,97100.0
2009-04-14 15:00:00,27.3,27.5,27.3,27.4,133800.0,13.7507,13.8515,13.7507,13.8011,133800.0
2009-04-14 15:30:00,27.38,27.47,27.35,27.35,205600.0,13.791,13.8364,13.7759,13.7759,205600.0
2009-04-15 09:30:00,27.24,27.73,27.24,27.61,31900.0,13.7205,13.9673,13.7205,13.9069,31900.0
2009-04-15 10:00:00,27.6,27.62,27.41,27.41,46800.0,13.9018,13.9119,13.8061,13.8061,46800.0
2009-04-15 10:30:00,27.41,27.41,27.25,27.37,31400.0,13.8061,13.8061,13.7256,13.786,31400.0
2009-04-15 11:00:00,27.35,27.57,27.35,27.43,57200.0,13.7759,13.8867,13.7759,13.8162,57200.0
2009-04-15 11:30:00,27.43,27.48,27.38,27.48,53900.0,13.8162,13.8414,13.791,13.8414,53900.0
2009-04-15 12:00:00,27.49,27.56,27.45,27.54,17100.0,13.8464,13.8817,13.8263,13.8716,17100.0
2009-04-15 12:30:00,27.53,27.66,27.53,27.66,20500.0,13.8666,13.9321,13.8666,13.9321,20500.0
2009-04-15 13:00:00,27.66,27.71,27.59,27.61,31100.0,13.9321,13.9573,13.8968,13.9069,31100.0
2009-04-15 13:30:00,27.63,27.63,27.52,27.54,24100.0,13.917,13.917,13.8615,13.8716,24100.0
2009-04-15 14:00:00,27.54,27.63,27.48,27.51,44200.0,13.8716,13.917,13.8414,13.8565,44200.0
2009-04-15 14:30:00,27.5,27.52,27.46,27.48,45100.0,13.8515,13.8615,13.8313,13.8414,45100.0
2009-04-15 15:00:00,27.5,27.64,27.48,27.61,58400.0,13.8515,13.922,13.8414,13.9069,58400.0
2009-04-15 15:30:00,27.61,27.83,27.57,27.79,134900.0,13.9069,14.0177,13.8867,13.9975,134900.0
2009-04-16 09:30:00,28.03,28.16,27.75,27.77,40800.0,14.1184,14.1839,13.9774,13.9875,40800.0
2009-04-16 10:00:00,27.77,28.02,27.69,27.84,88400.0,13.9875,14.1134,13.9472,14.0227,88400.0
2009-04-16 10:30:00,27.83,27.91,27.76,27.79,37800.0,14.0177,14.058,13.9824,13.9975,37800.0
2009-04-16 11:00:00,27.8,27.82,27.76,27.8,25800.0,14.0026,14.0127,13.9824,14.0026,25800.0
2009-04-16 11:30:00,27.8,27.91,27.78,27.86,25100.0,14.0026,14.058,13.9925,14.0328,25100.0
2009-04-16 12:00:00,27.85,27.86,27.8,27.84,21000.0,14.0278,14.0328,14.0026,14.0227,21000.0
2009-04-16 12:30:00,27.84,27.92,27.84,27.9,22200.0,14.0227,14.063,14.0227,14.053,22200.0
2009-04-16 13:00:00,27.91,27.91,27.85,27.87,21900.0,14.058,14.058,14.0278,14.0378,21900.0
2009-04-16 13:30:00,27.87,27.88,27.62,27.71,63300.0,14.0378,14.0429,13.9119,13.9573,63300.0
2009-04-16 14:00:00,27.71,27.9,27.71,27.86,39400.0,13.9573,14.053,13.9573,14.0328,39400.0
2009-04-16 14:30:00,27.85,27.91,27.81,27.82,53200.0,14.0278,14.058,14.0076,14.0127,53200.0
2009-04-16 15:00:00,27.83,27.92,27.82,27.86,50800.0,14.0177,14.063,14.0127,14.0328,50800.0
2009-04-16 15:30:00,27.86,27.94,27.76,27.78,119200.0,14.0328,14.0731,13.9824,13.9925,119200.0
2009-04-17 09:30:00,27.87,28.03,27.62,27.66,132800.0,14.0378,14.1184,13.9119,13.9321,132800.0
2009-04-17 10:00:00,27.65,27.76,27.61,27.73,16400.0,13.927,13.9824,13.9069,13.9673,16400.0
2009-04-17 10:30:00,27.72,27.79,27.66,27.76,23000.0,13.9623,13.9975,13.9321,13.9824,23000.0
2009-04-17 11:00:00,27.76,27.85,27.75,27.8,24300.0,13.9824,14.0278,13.9774,14.0026,24300.0
2009-04-17 11:30:00,27.79,27.83,27.76,27.83,19100.0,13.9975,14.0177,13.9824,14.0177,19100.0
2009-04-17 12:00:00,27.84,27.87,27.73,27.74,27700.0,14.0227,14.0378,13.9673,13.9724,27700.0
2009-04-17 12:30:00,27.74,27.74,27.67,27.7,37900.0,13.9724,13.9724,13.9371,13.9522,37900.0
2009-04-17 13:00:00,27.72,27.83,27.7,27.83,27900.0,13.9623,14.0177,13.9522,14.0177,27900.0
2009-04-17 13:30:00,27.83,27.98,27.82,27.94,30400.0,14.0177,14.0932,14.0127,14.0731,30400.0
2009-04-17 14:00:00,27.95,27.99,27.9,27.91,24700.0,14.0781,14.0983,14.053,14.058,24700.0
2009-04-17 14:30:00,27.92,27.94,27.75,27.75,31800.0,14.063,14.0731,13.9774,13.9774,31800.0
2009-04-17 15:00:00,27.76,27.87,27.75,27.85,35000.0,13.9824,14.0378,13.9774,14.0278,35000.0
2009-04-17 15:30:00,27.85,27.85,27.68,27.7,188200.0,14.0278,14.0278,13.9421,13.9522,188200.0
2009-04-20 09:30:00,27.43,27.5,27.22,27.31,174400.0,13.8162,13.8515,13.7104,13.7558,174400.0
2009-04-20 10:00:00,27.31,27.43,27.21,27.37,70100.0,13.7558,13.8162,13.7054,13.786,70100.0
2009-04-20 10:30:00,27.37,27.64,27.34,27.44,117800.0,13.786,13.922,13.7709,13.8213,117800.0
2009-04-20 11:00:00,27.44,27.49,27.39,27.4,52800.0,13.8213,13.8464,13.7961,13.8011,52800.0
2009-04-20 11:30:00,27.41,27.42,27.31,27.31,35400.0,13.8061,13.8112,13.7558,13.7558,35400.0
2009-04-20 12:00:00,27.3,27.32,27.22,27.22,35300.0,13.7507,13.7608,13.7104,13.7104,35300.0
2009-04-20 12:30:00,27.22,27.33,27.21,27.31,39100.0,13.7104,13.7658,13.7054,13.7558,39100.0
2009-04-20 13:00:00,27.31,27.31,27.21,27.21,34600.0,13.7558,13.7558,13.7054,13.7054,34600.0
2009-04-20 13:30:00,27.22,27.22,27.13,27.15,44900.0,13.7104,13.7104,13.6651,13.6752,44900.0
2009-04-20 14:00:00,27.14,27.14,27.07,27.09,47300.0,13.6701,13.6701,13.6349,13.645,47300.0
2009-04-20 14:30:00,27.09,27.1,27.06,27.07,55400.0,13.645,13.65,13.6299,13.6349,55400.0
2009-04-20 15:00:00,27.07,27.11,26.96,27.02,138900.0,13.6349,13.655,13.5795,13.6097,138900.0
2009-04-20 15:30:00,27.03,27.08,26.98,26.99,189600.0,13.6147,13.6399,13.5896,13.5946,189600.0
2009-04-21 09:30:00,27.0,27.23,26.91,26.91,80300.0,13.5996,13.7155,13.5543,13.5543,80300.0
2009-04-21 10:00:00,26.93,26.95,26.81,26.81,42600.0,13.5644,13.5744,13.5039,13.5039,42600.0
2009-04-21 10:30:00,26.81,26.82,26.65,26.66,121900.0,13.5039,13.509,13.4233,13.4284,121900.0
2009-04-21 11:00:00,26.67,26.69,26.48,26.48,107600.0,13.4334,13.4435,13.3377,13.3377,107600.0
2009-04-21 11:30:00,26.5,26.61,26.48,26.56,104700.0,13.3478,13.4032,13.3377,13.378,104700.0
2009-04-21 12:00:00,26.56,26.64,26.55,26.58,69000.0,13.378,13.4183,13.373,13.3881,69000.0
2009-04-21 12:30:00,26.59,26.79,26.59,26.64,120200.0,13.3931,13.4939,13.3931,13.4183,120200.0
2009-04-21 13:00:00,26.64,26.79,26.56,26.75,119400.0,13.4183,13.4939,13.378,13.4737,119400.0
2009-04-21 13:30:00,26.75,26.93,26.74,26.91,350700.0,13.4737,13.5644,13.4687,13.5543,350700.0
2009-04-21 14:00:00,26.92,27.07,26.89,27.06,200400.0,13.5593,13.6349,13.5442,13.6299,200400.0
2009-04-21 14:30:00,27.06,27.19,27.05,27.1,167300.0,13.6299,13.6953,13.6248,13.65,167300.0
2009-04-21 15:00:00,27.11,27.19,27.0,27.17,237700.0,13.655,13.6953,13.5996,13.6853,237700.0
2009-04-21 15:30:00,27.16,27.2,26.93,26.95,341100.0,13.6802,13.7004,13.5644,13.5744,341100.0
2009-04-22 09:30:00,26.93,27.18,26.87,27.01,214800.0,13.5644,13.6903,13.5342,13.6047,214800.0
2009-04-22 10:00:00,27.0,27.3,26.99,27.28,126800.0,13.5996,13.7507,13.5946,13.7407,126800.0
2009-04-22 10:30:00,27.27,27.71,27.2,27.61,306300.0,13.7356,13.9573,13.7004,13.9069,306300.0
2009-04-22 11:00:00,27.61,27.61,27.5,27.52,195800.0,13.9069,13.9069,13.8515,13.8615,195800.0
2009-04-22 11:30:00,27.52,27.72,27.46,27.72,161600.0,13.8615,13.9623,13.8313,13.9623,161600.0
2009-04-22 12:00:00,27.72,27.74,27.51,27.59,220400.0,13.9623,13.9724,13.8565,13.8968,220400.0
2009-04-22 12:30:00,27.59,27.61,27.37,27.37,86000.0,13.8968,13.9069,13.786,13.786,86000.0
2009-04-22 13:00:00,27.37,27.38,27.28,27.3,80600.0,13.786,13.791,13.7407,13.7507,80600.0
2009-04-22 13:30:00,27.3,27.31,27.11,27.13,98100.0,13.7507,13.7558,13.655,13.6651,98100.0
2009-04-22 14:00:00,27.12,27.33,27.09,27.32,75700.0,13.6601,13.7658,13.645,13.7608,75700.0
2009-04-22 14:30:00,27.33,27.44,27.21,27.21,128100.0,13.7658,13.8213,13.7054,13.7054,128100.0
2009-04-22 15:00:00,27.2,27.4,27.05,27.15,306300.0,13.7004,13.8011,13.6248,13.6752,306300.0
2009-04-22 15:30:00,27.15,27.17,26.8,26.84,436600.0,13.6752,13.6853,13.4989,13.519,436600.0
2009-04-23 09:30:00,26.85,27.05,26.8,26.95,96400.0,13.5241,13.6248,13.4989,13.5744,96400.0
2009-04-23 10:00:00,26.95,27.08,26.85,27.03,138500.0,13.5744,13.6399,13.5241,13.6147,138500.0
2009-04-23 10:30:00,27.02,27.15,26.98,27.0,94700.0,13.6097,13.6752,13.5896,13.5996,94700.0
2009-04-23 11:00:00,26.99,27.14,26.95,27.01,135500.0,13.5946,13.6701,13.5744,13.6047,135500.0
2009-04-23 11:30:00,27.0,27.17,27.0,27.05,110900.0,13.5996,13.6853,13.5996,13.6248,110900.0
2009-04-23 12:00:00,27.04,27.24,27.0,27.18,149900.0,13.6198,13.7205,13.5996,13.6903,149900.0
2009-04-23 12:30:00,27.16,27.2,27.04,27.08,62200.0,13.6802,13.7004,13.6198,13.6399,62200.0
2009-04-23 13:00:00,27.08,27.25,27.07,27.18,56900.0,13.6399,13.7256,13.6349,13.6903,56900.0
2009-04-23 13:30:00,27.18,27.27,27.15,27.26,103100.0,13.6903,13.7356,13.6752,13.7306,103100.0
2009-04-23 14:00:00,27.24,27.27,27.15,27.26,103600.0,13.7205,13.7356,13.6752,13.7306,103600.0
2009-04-23 14:30:00,27.25,27.32,27.16,27.18,130800.0,13.7256,13.7608,13.6802,13.6903,130800.0
2009-04-23 15:00:00,27.17,27.19,27.02,27.16,164700.0,13.6853,13.6953,13.6097,13.6802,164700.0
2009-04-23 15:30:00,27.16,27.43,27.07,27.35,361900.0,13.6802,13.8162,13.6349,13.7759,361900.0
2009-04-24 09:30:00,27.37,27.61,27.2,27.27,71400.0,13.786,13.9069,13.7004,13.7356,71400.0
2009-04-24 10:00:00,27.3,27.39,27.07,27.17,78800.0,13.7507,13.7961,13.6349,13.6853,78800.0
2009-04-24 10:30:00,27.16,27.35,27.13,27.33,88800.0,13.6802,13.7759,13.6651,13.7658,88800.0
2009-04-24 11:00:00,27.32,27.39,27.25,27.39,68900.0,13.7608,13.7961,13.7256,13.7961,68900.0
2009-04-24 11:30:00,27.39,27.43,27.29,27.38,145400.0,13.7961,13.8162,13.7457,13.791,145400.0
2009-04-24 12:00:00,27.38,27.42,27.37,27.4,33100.0,13.791,13.8112,13.786,13.8011,33100.0
2009-04-24 12:30:00,27.4,27.51,27.4,27.48,58300.0,13.8011,13.8565,13.8011,13.8414,58300.0
2009-04-24 13:00:00,27.48,27.48,27.37,27.39,50100.0,13.8414,13.8414,13.786,13.7961,50100.0
2009-04-24 13:30:00,27.4,27.48,27.4,27.46,54600.0,13.8011,13.8414,13.8011,13.8313,54600.0
2009-04-24 14:00:00,27.45,27.56,27.36,27.44,174700.0,13.8263,13.8817,13.781,13.8213,174700.0
2009-04-24 14:30:00,27.44,27.53,27.35,27.44,97100.0,13.8213,13.8666,13.7759,13.8213,97100.0
2009-04-24 15:00:00,27.43,27.5,27.36,27.4,84300.0,13.8162,13.8515,13.781,13.8011,84300.0
2009-04-24 15:30:00,27.4,27.5,27.29,27.36,159700.0,13.8011,13.8515,13.7457,13.781,159700.0
2009-04-27 09:30:00,27.12,27.64,27.12,27.56,69400.0,13.6601,13.922,13.6601,13.8817,69400.0
2009-04-27 10:00:00,27.58,27.65,27.36,27.52,39700.0,13.8918,13.927,13.781,13.8615,39700.0
2009-04-27 10:30:00,27.54,27.61,27.48,27.58,60400.0,13.8716,13.9069,13.8414,13.8918,60400.0
2009-04-27 11:00:00,27.58,27.62,27.5,27.51,44700.0,13.8918,13.9119,13.8515,13.8565,44700.0
2009-04-27 11:30:00,27.5,27.55,27.49,27.52,52200.0,13.8515,13.8767,13.8464,13.8615,52200.0
2009-04-27 12:00:00,27.52,27.53,27.39,27.4,100100.0,13.8615,13.8666,13.7961,13.8011,100100.0
2009-04-27 12:30:00,27.4,27.44,27.37,27.4,51600.0,13.8011,13.8213,13.786,13.8011,51600.0
2009-04-27 13:00:00,27.4,27.41,27.33,27.39,41300.0,13.8011,13.8061,13.7658,13.7961,41300.0
2009-04-27 13:30:00,27.38,27.42,27.25,27.28,50200.0,13.791,13.8112,13.7256,13.7407,50200.0
2009-04-27 14:00:00,27.27,27.34,27.22,27.33,81700.0,13.7356,13.7709,13.7104,13.7658,81700.0
2009-04-27 14:30:00,27.32,27.35,27.25,27.32,37400.0,13.7608,13.7759,13.7256,13.7608,37400.0
2009-04-27 15:00:00,27.3,27.38,27.22,27.26,60900.0,13.7507,13.791,13.7104,13.7306,60900.0
2009-04-27 15:30:00,27.26,27.38,27.24,27.29,142900.0,13.7306,13.791,13.7205,13.7457,142900.0
2009-04-28 09:30:00,27.18,27.34,26.87,26.99,124900.0,13.6903,13.7709,13.5342,13.5946,124900.0
2009-04-28 10:00:00,27.02,27.13,26.98,27.0,64000.0,13.6097,13.6651,13.5896,13.5996,64000.0
2009-04-28 10:30:00,27.01,27.13,26.96,26.97,53200.0,13.6047,13.6651,13.5795,13.5845,53200.0
2009-04-28 11:00:00,26.98,27.0,26.86,26.91,46900.0,13.5896,13.5996,13.5291,13.5543,46900.0
2009-04-28 11:30:00,26.92,27.07,26.91,27.06,38800.0,13.5593,13.6349,13.5543,13.6299,38800.0
2009-04-28 12:00:00,27.06,27.17,27.03,27.16,67500.0,13.6299,13.6853,13.6147,13.6802,67500.0
2009-04-28 12:30:00,27.15,27.2,27.12,27.2,23600.0,13.6752,13.7004,13.6601,13.7004,23600.0
2009-04-28 13:00:00,27.21,27.24,27.06,27.13,35600.0,13.7054,13.7205,13.6299,13.6651,35600.0
2009-04-28 13:30:00,27.13,27.28,27.13,27.15,47300.0,13.6651,13.7407,13.6651,13.6752,47300.0
2009-04-28 14:00:00,27.16,27.28,27.16,27.27,43300.0,13.6802,13.7407,13.6802,13.7356,43300.0
2009-04-28 14:30:00,27.28,27.4,27.22,27.24,68600.0,13.7407,13.8011,13.7104,13.7205,68600.0
2009-04-28 15:00:00,27.23,27.26,27.08,27.1,66400.0,13.7155,13.7306,13.6399,13.65,66400.0
2009-04-28 15:30:00,27.09,27.14,27.0,27.03,155700.0,13.645,13.6701,13.5996,13.6147,155700.0
2009-04-29 09:30:00,26.23,27.16,26.23,26.68,107700.0,13.4646,13.942,13.4646,13.6956,107700.0
2009-04-29 10:00:00,26.69,26.87,26.69,26.85,59900.0,13.7007,13.7931,13.7007,13.7828,59900.0
2009-04-29 10:30:00,26.86,26.89,26.81,26.84,32200.0,13.788,13.8034,13.7623,13.7777,32200.0
2009-04-29 11:00:00,26.86,27.06,26.83,27.01,79500.0,13.788,13.8906,13.7726,13.865,79500.0
2009-04-29 11:30:00,27.0,27.07,26.96,27.05,34000.0,13.8598,13.8958,13.8393,13.8855,34000.0
2009-04-29 12:00:00,27.06,27.08,27.0,27.02,26300.0,13.8906,13.9009,13.8598,13.8701,26300.0
2009-04-29 12:30:00,27.02,27.06,26.99,27.03,70900.0,13.8701,13.8906,13.8547,13.8752,70900.0
2009-04-29 13:00:00,27.03,27.08,26.98,27.06,62100.0,13.8752,13.9009,13.8496,13.8906,62100.0
2009-04-29 13:30:00,27.06,27.23,27.06,27.16,51000.0,13.8906,13.9779,13.8906,13.942,51000.0
2009-04-29 14:00:00,27.16,27.28,27.07,27.21,90300.0,13.942,14.0036,13.8958,13.9676,90300.0
2009-04-29 14:30:00,27.18,27.45,27.15,27.31,183400.0,13.9522,14.0908,13.9368,14.019,183400.0
2009-04-29 15:00:00,27.29,27.41,27.19,27.38,128100.0,14.0087,14.0703,13.9574,14.0549,128100.0
2009-04-29 15:30:00,27.38,27.44,27.25,27.42,291700.0,14.0549,14.0857,13.9882,14.0754,291700.0
2009-04-30 09:30:00,27.42,27.61,27.42,27.57,70700.0,14.0754,14.173,14.0754,14.1524,70700.0
2009-04-30 10:00:00,27.6,27.75,27.45,27.53,76400.0,14.1678,14.2448,14.0908,14.1319,76400.0
2009-04-30 10:30:00,27.52,27.8,27.51,27.77,138000.0,14.1268,14.2705,14.1216,14.2551,138000.0
2009-04-30 11:00:00,27.78,27.85,27.62,27.63,75500.0,14.2602,14.2962,14.1781,14.1832,75500.0
2009-04-30 11:30:00,27.63,27.65,27.41,27.45,228800.0,14.1832,14.1935,14.0703,14.0908,228800.0
2009-04-30 12:00:00,27.45,27.45,27.31,27.43,67000.0,14.0908,14.0908,14.019,14.0806,67000.0
2009-04-30 12:30:00,27.43,27.44,27.25,27.36,98400.0,14.0806,14.0857,13.9882,14.0446,98400.0
2009-04-30 13:00:00,27.35,27.4,27.26,27.38,75100.0,14.0395,14.0652,13.9933,14.0549,75100.0
2009-04-30 13:30:00,27.38,27.46,27.31,27.46,87300.0,14.0549,14.096,14.019,14.096,87300.0
2009-04-30 14:00:00,27.45,27.5,27.39,27.49,97200.0,14.0908,14.1165,14.06,14.1114,97200.0
2009-04-30 14:30:00,27.5,27.5,27.37,27.44,73900.0,14.1165,14.1165,14.0498,14.0857,73900.0
2009-04-30 15:00:00,27.44,27.45,27.31,27.41,112900.0,14.0857,14.0908,14.019,14.0703,112900.0
2009-04-30 15:30:00,27.41,27.53,27.39,27.41,269000.0,14.0703,14.1319,14.06,14.0703,269000.0
2009-05-01 09:30:00,27.48,27.58,27.41,27.54,31100.0,14.1062,14.1576,14.0703,14.137,31100.0
2009-05-01 10:00:00,27.56,27.56,27.34,27.43,27500.0,14.1473,14.1473,14.0344,14.0806,27500.0
2009-05-01 10:30:00,27.43,27.5,27.38,27.45,25200.0,14.0806,14.1165,14.0549,14.0908,25200.0
2009-05-01 11:00:00,27.47,27.51,27.4,27.4,41300.0,14.1011,14.1216,14.0652,14.0652,41300.0
2009-05-01 11:30:00,27.39,27.44,27.34,27.36,53800.0,14.06,14.0857,14.0344,14.0446,53800.0
2009-05-01 12:00:00,27.36,27.44,27.34,27.39,38500.0,14.0446,14.0857,14.0344,14.06,38500.0
2009-05-01 12:30:00,27.39,27.49,27.34,27.39,40100.0,14.06,14.1114,14.0344,14.06,40100.0
2009-05-01 13:00:00,27.39,27.46,27.33,27.46,52700.0,14.06,14.096,14.0292,14.096,52700.0
2009-05-01 13:30:00,27.45,27.53,27.41,27.43,51500.0,14.0908,14.1319,14.0703,14.0806,51500.0
2009-05-01 14:00:00,27.43,27.48,27.4,27.44,59700.0,14.0806,14.1062,14.0652,14.0857,59700.0
2009-05-01 14:30:00,27.43,27.54,27.43,27.53,62600.0,14.0806,14.137,14.0806,14.1319,62600.0
2009-05-01 15:00:00,27.53,27.57,27.42,27.46,74000.0,14.1319,14.1524,14.0754,14.096,74000.0
2009-05-01 15:30:00,27.46,27.68,27.43,27.68,172200.0,14.096,14.2089,14.0806,14.2089,172200.0
2009-05-04 09:30:00,27.9,27.96,27.48,27.49,59500.0,14.3218,14.3526,14.1062,14.1114,59500.0
2009-05-04 10:00:00,27.52,27.79,27.51,27.75,57900.0,14.1268,14.2654,14.1216,14.2448,57900.0
2009-05-04 10:30:00,27.75,27.92,27.73,27.75,41900.0,14.2448,14.3321,14.2346,14.2448,41900.0
2009-05-04 11:00:00,27.75,27.86,27.74,27.86,48700.0,14.2448,14.3013,14.2397,14.3013,48700.0
2009-05-04 11:30:00,27.86,27.89,27.81,27.82,24100.0,14.3013,14.3167,14.2756,14.2808,24100.0
2009-05-04 12:00:00,27.81,27.89,27.71,27.72,34400.0,14.2756,14.3167,14.2243,14.2294,34400.0
2009-05-04 12:30:00,27.73,27.73,27.57,27.57,45300.0,14.2346,14.2346,14.1524,14.1524,45300.0
2009-05-04 13:00:00,27.59,27.61,27.55,27.56,32100.0,14.1627,14.173,14.1422,14.1473,32100.0
2009-05-04 13:30:00,27.56,27.62,27.55,27.58,45300.0,14.1473,14.1781,14.1422,14.1576,45300.0
2009-05-04 14:00:00,27.58,27.71,27.57,27.68,75100.0,14.1576,14.2243,14.1524,14.2089,75100.0
2009-05-04 14:30:00,27.69,27.82,27.66,27.82,73700.0,14.214,14.2808,14.1986,14.2808,73700.0
2009-05-04 15:00:00,27.82,27.84,27.71,27.76,99300.0,14.2808,14.291,14.2243,14.25,99300.0
2009-05-04 15:30:00,27.76,28.0,27.72,27.99,325400.0,14.25,14.3732,14.2294,14.368,325400.0
2009-05-05 09:30:00,27.83,28.91,27.83,28.33,297300.0,14.2859,14.8403,14.2859,14.5426,297300.0
2009-05-05 10:00:00,28.35,28.49,28.31,28.41,228400.0,14.5528,14.6247,14.5323,14.5836,228400.0
2009-05-05 10:30:00,28.39,28.62,28.36,28.56,118400.0,14.5734,14.6914,14.558,14.6606,118400.0
2009-05-05 11:00:00,28.54,28.61,28.37,28.54,124000.0,14.6504,14.6863,14.5631,14.6504,124000.0
2009-05-05 11:30:00,28.54,28.62,28.31,28.32,125200.0,14.6504,14.6914,14.5323,14.5374,125200.0
2009-05-05 12:00:00,28.33,28.34,28.14,28.15,94900.0,14.5426,14.5477,14.445,14.4502,94900.0
2009-05-05 12:30:00,28.14,28.37,28.04,28.34,98100.0,14.445,14.5631,14.3937,14.5477,98100.0
2009-05-05 13:00:00,28.35,28.35,28.08,28.09,110500.0,14.5528,14.5528,14.4142,14.4194,110500.0
2009-05-05 13:30:00,28.08,28.24,28.07,28.24,54200.0,14.4142,14.4964,14.4091,14.4964,54200.0
2009-05-05 14:00:00,28.22,28.36,28.18,28.32,93200.0,14.4861,14.558,14.4656,14.5374,93200.0
2009-05-05 14:30:00,28.31,28.39,28.26,28.33,157600.0,14.5323,14.5734,14.5066,14.5426,157600.0
2009-05-05 15:00:00,28.34,28.43,28.23,28.31,182500.0,14.5477,14.5939,14.4912,14.5323,182500.0
2009-05-05 15:30:00,28.3,28.36,28.25,28.3,325900.0,14.5272,14.558,14.5015,14.5272,325900.0
2009-05-06 09:30:00,28.65,28.81,27.84,28.09,128800.0,14.7068,14.7889,14.291,14.4194,128800.0
2009-05-06 10:00:00,28.11,28.48,28.11,28.43,67900.0,14.4296,14.6196,14.4296,14.5939,67900.0
2009-05-06 10:30:00,28.42,28.52,28.39,28.45,122800.0,14.5888,14.6401,14.5734,14.6042,122800.0
2009-05-06 11:00:00,28.47,28.5,28.41,28.48,101000.0,14.6144,14.6298,14.5836,14.6196,101000.0
2009-05-06 11:30:00,28.47,28.52,28.43,28.47,108100.0,14.6144,14.6401,14.5939,14.6144,108100.0
2009-05-06 12:00:00,28.47,28.47,28.35,28.35,76100.0,14.6144,14.6144,14.5528,14.5528,76100.0
2009-05-06 12:30:00,28.35,28.35,28.25,28.27,87500.0,14.5528,14.5528,14.5015,14.5118,87500.0
2009-05-06 13:00:00,28.26,28.31,28.12,28.12,89200.0,14.5066,14.5323,14.4348,14.4348,89200.0
2009-05-06 13:30:00,28.13,28.21,28.1,28.16,102600.0,14.4399,14.481,14.4245,14.4553,102600.0
2009-05-06 14:00:00,28.15,28.16,27.89,27.89,113000.0,14.4502,14.4553,14.3167,14.3167,113000.0
2009-05-06 14:30:00,27.9,28.06,27.89,28.02,162200.0,14.3218,14.404,14.3167,14.3834,162200.0
2009-05-06 15:00:00,28.02,28.06,27.9,27.92,176700.0,14.3834,14.404,14.3218,14.3321,176700.0
2009-05-06 15:30:00,27.94,28.22,27.92,28.2,306000.0,14.3424,14.4861,14.3321,14.4758,306000.0
2009-05-07 09:30:00,28.38,28.38,27.77,28.17,132200.0,14.5682,14.5682,14.2551,14.4604,132200.0
2009-05-07 10:00:00,28.16,28.33,28.01,28.05,102300.0,14.4553,14.5426,14.3783,14.3988,102300.0
2009-05-07 10:30:00,28.04,28.17,27.95,27.97,87600.0,14.3937,14.4604,14.3475,14.3578,87600.0
2009-05-07 11:00:00,27.96,28.3,27.95,28.3,95900.0,14.3526,14.5272,14.3475,14.5272,95900.0
2009-05-07 11:30:00,28.29,28.3,28.15,28.19,63700.0,14.522,14.5272,14.4502,14.4707,63700.0
2009-05-07 12:00:00,28.18,28.19,28.05,28.05,58300.0,14.4656,14.4707,14.3988,14.3988,58300.0
2009-05-07 12:30:00,28.05,28.25,28.02,28.25,49900.0,14.3988,14.5015,14.3834,14.5015,49900.0
2009-05-07 13:00:00,28.26,28.36,28.22,28.32,68500.0,14.5066,14.558,14.4861,14.5374,68500.0
2009-05-07 13:30:00,28.32,28.38,28.22,28.23,77500.0,14.5374,14.5682,14.4861,14.4912,77500.0
2009-05-07 14:00:00,28.23,28.23,28.08,28.16,78900.0,14.4912,14.4912,14.4142,14.4553,78900.0
2009-05-07 14:30:00,28.15,28.2,28.07,28.17,72800.0,14.4502,14.4758,14.4091,14.4604,72800.0
2009-05-07 15:00:00,28.17,28.22,28.08,28.09,122000.0,14.4604,14.4861,14.4142,14.4194,122000.0
2009-05-07 15:30:00,28.08,28.22,28.01,28.11,227000.0,14.4142,14.4861,14.3783,14.4296,227000.0
2009-05-08 09:30:00,28.11,28.56,28.06,28.47,134700.0,14.4296,14.6606,14.404,14.6144,134700.0
2009-05-08 10:00:00,28.44,28.58,28.3,28.58,78800.0,14.599,14.6709,14.5272,14.6709,78800.0
2009-05-08 10:30:00,28.58,28.96,28.52,28.82,139400.0,14.6709,14.8659,14.6401,14.7941,139400.0
2009-05-08 11:00:00,28.79,28.86,28.47,28.48,76500.0,14.7787,14.8146,14.6144,14.6196,76500.0
2009-05-08 11:30:00,28.47,28.48,28.39,28.44,62300.0,14.6144,14.6196,14.5734,14.599,62300.0
2009-05-08 12:00:00,28.45,28.45,28.28,28.28,83400.0,14.6042,14.6042,14.5169,14.5169,83400.0
2009-05-08 12:30:00,28.29,28.42,28.22,28.42,80300.0,14.522,14.5888,14.4861,14.5888,80300.0
2009-05-08 13:00:00,28.42,28.42,28.22,28.23,60200.0,14.5888,14.5888,14.4861,14.4912,60200.0
2009-05-08 13:30:00,28.23,28.23,28.14,28.14,57400.0,14.4912,14.4912,14.445,14.445,57400.0
2009-05-08 14:00:00,28.14,28.22,28.14,28.19,88300.0,14.445,14.4861,14.445,14.4707,88300.0
2009-05-08 14:30:00,28.17,28.25,28.15,28.15,76500.0,14.4604,14.5015,14.4502,14.4502,76500.0
2009-05-08 15:00:00,28.15,28.16,27.97,27.98,98200.0,14.4502,14.4553,14.3578,14.3629,98200.0
2009-05-08 15:30:00,27.98,28.06,27.85,28.06,178100.0,14.3629,14.404,14.2962,14.404,178100.0
2009-05-11 09:30:00,27.82,28.06,27.71,27.87,116000.0,14.2808,14.404,14.2243,14.3064,116000.0
2009-05-11 10:00:00,27.87,27.89,27.64,27.64,118000.0,14.3064,14.3167,14.1884,14.1884,118000.0
2009-05-11 10:30:00,27.64,27.8,27.62,27.74,109200.0,14.1884,14.2705,14.1781,14.2397,109200.0
2009-05-11 11:00:00,27.75,27.76,27.61,27.66,57800.0,14.2448,14.25,14.173,14.1986,57800.0
2009-05-11 11:30:00,27.66,27.83,27.64,27.83,99400.0,14.1986,14.2859,14.1884,14.2859,99400.0
2009-05-11 12:00:00,27.83,27.86,27.76,27.8,83300.0,14.2859,14.3013,14.25,14.2705,83300.0
2009-05-11 12:30:00,27.8,27.8,27.73,27.75,40200.0,14.2705,14.2705,14.2346,14.2448,40200.0
2009-05-11 13:00:00,27.74,27.77,27.65,27.77,44800.0,14.2397,14.2551,14.1935,14.2551,44800.0
2009-05-11 13:30:00,27.77,27.8,27.72,27.74,52100.0,14.2551,14.2705,14.2294,14.2397,52100.0
2009-05-11 14:00:00,27.74,27.78,27.71,27.76,56100.0,14.2397,14.2602,14.2243,14.25,56100.0
2009-05-11 14:30:00,27.76,27.82,27.74,27.81,63400.0,14.25,14.2808,14.2397,14.2756,63400.0
2009-05-11 15:00:00,27.8,27.82,27.7,27.75,66200.0,14.2705,14.2808,14.2192,14.2448,66200.0
2009-05-11 15:30:00,27.75,27.82,27.65,27.68,179700.0,14.2448,14.2808,14.1935,14.2089,179700.0
2009-05-12 09:30:00,27.79,27.93,27.53,27.73,58300.0,14.2654,14.3372,14.1319,14.2346,58300.0
2009-05-12 10:00:00,27.76,27.84,27.6,27.71,75400.0,14.25,14.291,14.1678,14.2243,75400.0
2009-05-12 10:30:00,27.69,27.75,27.64,27.75,54700.0,14.214,14.2448,14.1884,14.2448,54700.0
2009-05-12 11:00:00,27.76,27.76,27.53,27.6,61300.0,14.25,14.25,14.1319,14.1678,61300.0
2009-05-12 11:30:00,27.59,27.72,27.59,27.67,30500.0,14.1627,14.2294,14.1627,14.2038,30500.0
2009-05-12 12:00:00,27.67,27.73,27.59,27.7,52600.0,14.2038,14.2346,14.1627,14.2192,52600.0
2009-05-12 12:30:00,27.7,27.73,27.62,27.62,48600.0,14.2192,14.2346,14.1781,14.1781,48600.0
2009-05-12 13:00:00,27.64,27.67,27.57,27.66,61900.0,14.1884,14.2038,14.1524,14.1986,61900.0
2009-05-12 13:30:00,27.65,27.7,27.63,27.65,46800.0,14.1935,14.2192,14.1832,14.1935,46800.0
2009-05-12 14:00:00,27.65,27.69,27.58,27.61,69800.0,14.1935,14.214,14.1576,14.173,69800.0
2009-05-12 14:30:00,27.61,27.69,27.58,27.65,69000.0,14.173,14.214,14.1576,14.1935,69000.0
2009-05-12 15:00:00,27.67,27.75,27.64,27.69,103200.0,14.2038,14.2448,14.1884,14.214,103200.0
2009-05-12 15:30:00,27.7,27.79,27.64,27.67,156200.0,14.2192,14.2654,14.1884,14.2038,156200.0
2009-05-13 09:30:00,27.5,27.75,27.37,27.62,145500.0,14.1165,14.2448,14.0498,14.1781,145500.0
2009-05-13 10:00:00,27.6,27.85,27.59,27.85,53500.0,14.1678,14.2962,14.1627,14.2962,53500.0
2009-05-13 10:30:00,27.83,27.89,27.51,27.53,64500.0,14.2859,14.3167,14.1216,14.1319,64500.0
2009-05-13 11:00:00,27.52,27.56,27.5,27.51,71200.0,14.1268,14.1473,14.1165,14.1216,71200.0
2009-05-13 11:30:00,27.53,27.53,27.38,27.39,34300.0,14.1319,14.1319,14.0549,14.06,34300.0
2009-05-13 12:00:00,27.38,27.45,27.34,27.35,33900.0,14.0549,14.0908,14.0344,14.0395,33900.0
2009-05-13 12:30:00,27.35,27.36,27.19,27.19,41100.0,14.0395,14.0446,13.9574,13.9574,41100.0
2009-05-13 13:00:00,27.2,27.23,27.07,27.07,52200.0,13.9625,13.9779,13.8958,13.8958,52200.0
2009-05-13 13:30:00,27.07,27.16,27.05,27.13,46100.0,13.8958,13.942,13.8855,13.9266,46100.0
2009-05-13 14:00:00,27.13,27.14,27.05,27.13,52200.0,13.9266,13.9317,13.8855,13.9266,52200.0
2009-05-13 14:30:00,27.12,27.17,27.09,27.15,48100.0,13.9214,13.9471,13.906,13.9368,48100.0
2009-05-13 15:00:00,27.14,27.17,27.06,27.11,72200.0,13.9317,13.9471,13.8906,13.9163,72200.0
2009-05-13 15:30:00,27.11,27.2,27.03,27.05,142800.0,13.9163,13.9625,13.8752,13.8855,142800.0
2009-05-14 09:30:00,27.1,27.27,26.75,27.05,58900.0,13.9112,13.9984,13.7315,13.8855,58900.0
2009-05-14 10:00:00,27.04,27.07,26.85,26.9,33900.0,13.8804,13.8958,13.7828,13.8085,33900.0
2009-05-14 10:30:00,26.88,26.98,26.63,26.67,47800.0,13.7982,13.8496,13.6699,13.6904,47800.0
2009-05-14 11:00:00,26.65,26.67,26.48,26.59,63300.0,13.6802,13.6904,13.5929,13.6494,63300.0
2009-05-14 11:30:00,26.6,26.73,26.54,26.65,47400.0,13.6545,13.7212,13.6237,13.6802,47400.0
2009-05-14 12:00:00,26.65,26.71,26.61,26.62,41500.0,13.6802,13.711,13.6596,13.6648,41500.0
2009-05-14 12:30:00,26.62,26.78,26.62,26.73,67600.0,13.6648,13.7469,13.6648,13.7212,67600.0
2009-05-14 13:00:00,26.73,26.77,26.69,26.71,41700.0,13.7212,13.7418,13.7007,13.711,41700.0
2009-05-14 13:30:00,26.71,26.74,26.66,26.72,34700.0,13.711,13.7264,13.6853,13.7161,34700.0
2009-05-14 14:00:00,26.72,26.85,26.71,26.84,62500.0,13.7161,13.7828,13.711,13.7777,62500.0
2009-05-14 14:30:00,26.84,26.86,26.81,26.82,59500.0,13.7777,13.788,13.7623,13.7674,59500.0
2009-05-14 15:00:00,26.82,26.84,26.73,26.76,80700.0,13.7674,13.7777,13.7212,13.7366,80700.0
2009-05-14 15:30:00,26.75,26.9,26.72,26.78,191100.0,13.7315,13.8085,13.7161,13.7469,191100.0
2009-05-15 09:30:00,26.64,26.69,26.14,26.16,102600.0,13.675,13.7007,13.4184,13.4286,102600.0
2009-05-15 10:00:00,26.15,26.16,26.07,26.13,55000.0,13.4235,13.4286,13.3824,13.4132,55000.0
2009-05-15 10:30:00,26.13,26.25,26.12,26.24,61700.0,13.4132,13.4748,13.4081,13.4697,61700.0
2009-05-15 11:00:00,26.23,26.26,26.1,26.12,166300.0,13.4646,13.48,13.3978,13.4081,166300.0
2009-05-15 11:30:00,26.12,26.13,25.97,26.06,145900.0,13.4081,13.4132,13.3311,13.3773,145900.0
2009-05-15 12:00:00,26.06,26.36,26.06,26.36,103800.0,13.3773,13.5313,13.3773,13.5313,103800.0
2009-05-15 12:30:00,26.35,26.39,26.14,26.27,56400.0,13.5262,13.5467,13.4184,13.4851,56400.0
2009-05-15 13:00:00,26.26,26.27,26.11,26.13,45800.0,13.48,13.4851,13.403,13.4132,45800.0
2009-05-15 13:30:00,26.12,26.19,26.12,26.18,44000.0,13.4081,13.444,13.4081,13.4389,44000.0
2009-05-15 14:00:00,26.17,26.22,26.13,26.22,66300.0,13.4338,13.4594,13.4132,13.4594,66300.0
2009-05-15 14:30:00,26.21,26.26,26.08,26.09,89100.0,13.4543,13.48,13.3876,13.3927,89100.0
2009-05-15 15:00:00,26.1,26.1,26.01,26.06,89900.0,13.3978,13.3978,13.3516,13.3773,89900.0
2009-05-15 15:30:00,26.08,26.12,26.03,26.1,124700.0,13.3876,13.4081,13.3619,13.3978,124700.0
2009-05-18 09:30:00,26.39,26.57,26.1,26.11,96200.0,13.5467,13.6391,13.3978,13.403,96200.0
2009-05-18 10:00:00,26.1,26.21,26.05,26.12,63600.0,13.3978,13.4543,13.3722,13.4081,63600.0
2009-05-18 10:30:00,26.11,26.14,26.05,26.11,88300.0,13.403,13.4184,13.3722,13.403,88300.0
2009-05-18 11:00:00,26.11,26.14,26.06,26.12,44200.0,13.403,13.4184,13.3773,13.4081,44200.0
2009-05-18 11:30:00,26.13,26.14,26.04,26.1,38700.0,13.4132,13.4184,13.367,13.3978,38700.0
2009-05-18 12:00:00,26.11,26.13,26.08,26.11,54500.0,13.403,13.4132,13.3876,13.403,54500.0
2009-05-18 12:30:00,26.11,26.25,26.11,26.21,59500.0,13.403,13.4748,13.403,13.4543,59500.0
2009-05-18 13:00:00,26.21,26.21,26.09,26.12,36000.0,13.4543,13.4543,13.3927,13.4081,36000.0
2009-05-18 13:30:00,26.12,26.19,26.09,26.15,46600.0,13.4081,13.444,13.3927,13.4235,46600.0
2009-05-18 14:00:00,26.15,26.2,26.13,26.15,39000.0,13.4235,13.4492,13.4132,13.4235,39000.0
2009-05-18 14:30:00,26.15,26.26,26.14,26.25,64600.0,13.4235,13.48,13.4184,13.4748,64600.0
2009-05-18 15:00:00,26.25,26.29,26.22,26.23,88700.0,13.4748,13.4954,13.4594,13.4646,88700.0
2009-05-18 15:30:00,26.23,26.32,26.17,26.32,154700.0,13.4646,13.5108,13.4338,13.5108,154700.0
2009-05-19 09:30:00,26.3,26.66,26.28,26.3,65700.0,13.5005,13.6853,13.4902,13.5005,65700.0
2009-05-19 10:00:00,26.3,26.4,26.27,26.29,60000.0,13.5005,13.5518,13.4851,13.4954,60000.0
2009-05-19 10:30:00,26.29,26.37,26.29,26.36,45200.0,13.4954,13.5364,13.4954,13.5313,45200.0
2009-05-19 11:00:00,26.35,26.51,26.35,26.48,82700.0,13.5262,13.6083,13.5262,13.5929,82700.0
2009-05-19 11:30:00,26.47,26.53,26.42,26.49,63100.0,13.5878,13.6186,13.5621,13.598,63100.0
2009-05-19 12:00:00,26.49,26.5,26.4,26.44,46900.0,13.598,13.6032,13.5518,13.5724,46900.0
2009-05-19 12:30:00,26.44,26.44,26.35,26.38,38900.0,13.5724,13.5724,13.5262,13.5416,38900.0
2009-05-19 13:00:00,26.38,26.45,26.36,26.42,49400.0,13.5416,13.5775,13.5313,13.5621,49400.0
2009-05-19 13:30:00,26.42,26.42,26.31,26.31,88700.0,13.5621,13.5621,13.5056,13.5056,88700.0
2009-05-19 14:00:00,26.32,26.33,26.27,26.33,71800.0,13.5108,13.5159,13.4851,13.5159,71800.0
2009-05-19 14:30:00,26.33,26.4,26.32,26.39,62400.0,13.5159,13.5518,13.5108,13.5467,62400.0
2009-05-19 15:00:00,26.4,26.5,26.38,26.48,121100.0,13.5518,13.6032,13.5416,13.5929,121100.0
2009-05-19 15:30:00,26.48,26.52,26.34,26.37,228700.0,13.5929,13.6134,13.521,13.5364,228700.0
2009-05-20 09:30:00,26.59,26.59,26.22,26.22,52200.0,13.6494,13.6494,13.4594,13.4594,52200.0
2009-05-20 10:00:00,26.23,26.28,26.17,26.24,69200.0,13.4646,13.4902,13.4338,13.4697,69200.0
2009-05-20 10:30:00,26.25,26.27,26.2,26.26,78700.0,13.4748,13.4851,13.4492,13.48,78700.0
2009-05-20 11:00:00,26.26,26.29,26.18,26.2,75400.0,13.48,13.4954,13.4389,13.4492,75400.0
2009-05-20 11:30:00,26.2,26.2,26.08,26.1,98000.0,13.4492,13.4492,13.3876,13.3978,98000.0
2009-05-20 12:00:00,26.1,26.12,26.03,26.07,56700.0,13.3978,13.4081,13.3619,13.3824,56700.0
2009-05-20 12:30:00,26.05,26.08,26.02,26.03,28300.0,13.3722,13.3876,13.3568,13.3619,28300.0
2009-05-20 13:00:00,26.03,26.18,26.02,26.16,61300.0,13.3619,13.4389,13.3568,13.4286,61300.0
2009-05-20 13:30:00,26.16,26.18,26.06,26.11,56200.0,13.4286,13.4389,13.3773,13.403,56200.0
2009-05-20 14:00:00,26.1,26.1,26.0,26.01,95900.0,13.3978,13.3978,13.3465,13.3516,95900.0
2009-05-20 14:30:00,26.01,26.06,25.97,26.03,107000.0,13.3516,13.3773,13.3311,13.3619,107000.0
2009-05-20 15:00:00,26.02,26.02,25.79,25.85,100900.0,13.3568,13.3568,13.2387,13.2695,100900.0
2009-05-20 15:30:00,25.85,25.86,25.74,25.76,166900.0,13.2695,13.2746,13.213,13.2233,166900.0
2009-05-21 09:30:00,25.57,25.64,25.46,25.53,73300.0,13.1258,13.1617,13.0693,13.1052,73300.0
2009-05-21 10:00:00,25.52,25.66,25.37,25.37,88000.0,13.1001,13.172,13.0231,13.0231,88000.0
2009-05-21 10:30:00,25.37,25.4,25.28,25.35,69300.0,13.0231,13.0385,12.9769,13.0128,69300.0
2009-05-21 11:00:00,25.34,25.39,25.28,25.38,55400.0,13.0077,13.0334,12.9769,13.0282,55400.0
2009-05-21 11:30:00,25.37,25.54,25.37,25.53,68500.0,13.0231,13.1104,13.0231,13.1052,68500.0
2009-05-21 12:00:00,25.52,25.69,25.51,25.64,87400.0,13.1001,13.1874,13.095,13.1617,87400.0
2009-05-21 12:30:00,25.64,25.67,25.56,25.65,56300.0,13.1617,13.1771,13.1206,13.1668,56300.0
2009-05-21 13:00:00,25.65,25.67,25.59,25.61,43200.0,13.1668,13.1771,13.136,13.1463,43200.0
2009-05-21 13:30:00,25.6,25.61,25.53,25.58,45300.0,13.1412,13.1463,13.1052,13.1309,45300.0
2009-05-21 14:00:00,25.57,25.59,25.51,25.54,82300.0,13.1258,13.136,13.095,13.1104,82300.0
2009-05-21 14:30:00,25.54,25.57,25.5,25.56,94800.0,13.1104,13.1258,13.0898,13.1206,94800.0
2009-05-21 15:00:00,25.56,25.62,25.54,25.56,73400.0,13.1206,13.1514,13.1104,13.1206,73400.0
2009-05-21 15:30:00,25.56,25.66,25.53,25.64,135100.0,13.1206,13.172,13.1052,13.1617,135100.0
2009-05-22 09:30:00,25.65,25.87,25.59,25.86,56900.0,13.1668,13.2798,13.136,13.2746,56900.0
2009-05-22 10:00:00,25.86,26.03,25.76,26.03,91000.0,13.2746,13.3619,13.2233,13.3619,91000.0
2009-05-22 10:30:00,26.0,26.18,25.95,26.15,74500.0,13.3465,13.4389,13.3208,13.4235,74500.0
2009-05-22 11:00:00,26.16,26.22,26.13,26.22,59900.0,13.4286,13.4594,13.4132,13.4594,59900.0
2009-05-22 11:30:00,26.23,26.34,26.21,26.29,75100.0,13.4646,13.521,13.4543,13.4954,75100.0
2009-05-22 12:00:00,26.28,26.31,26.18,26.18,43200.0,13.4902,13.5056,13.4389,13.4389,43200.0
2009-05-22 12:30:00,26.17,26.17,26.1,26.14,33900.0,13.4338,13.4338,13.3978,13.4184,33900.0
2009-05-22 13:00:00,26.14,26.16,26.13,26.15,42300.0,13.4184,13.4286,13.4132,13.4235,42300.0
2009-05-22 13:30:00,26.14,26.14,26.06,26.1,43300.0,13.4184,13.4184,13.3773,13.3978,43300.0
2009-05-22 14:00:00,26.1,26.2,26.08,26.18,38700.0,13.3978,13.4492,13.3876,13.4389,38700.0
2009-05-22 14:30:00,26.17,26.31,26.17,26.3,41900.0,13.4338,13.5056,13.4338,13.5005,41900.0
2009-05-22 15:00:00,26.29,26.3,26.17,26.18,65000.0,13.4954,13.5005,13.4338,13.4389,65000.0
2009-05-22 15:30:00,26.18,26.21,26.13,26.16,135100.0,13.4389,13.4543,13.4132,13.4286,135100.0
2009-05-26 09:30:00,26.38,27.23,26.35,27.05,344500.0,13.5416,13.9779,13.5262,13.8855,344500.0
2009-05-26 10:00:00,27.06,27.31,26.99,27.27,249000.0,13.8906,14.019,13.8547,13.9984,249000.0
2009-05-26 10:30:00,27.26,27.29,27.11,27.23,73500.0,13.9933,14.0087,13.9163,13.9779,73500.0
2009-05-26 11:00:00,27.2,27.22,27.09,27.13,73400.0,13.9625,13.9728,13.906,13.9266,73400.0
2009-05-26 11:30:00,27.13,27.25,27.12,27.22,64500.0,13.9266,13.9882,13.9214,13.9728,64500.0
2009-05-26 12:00:00,27.21,27.21,27.11,27.13,56000.0,13.9676,13.9676,13.9163,13.9266,56000.0
2009-05-26 12:30:00,27.13,27.37,27.12,27.33,54500.0,13.9266,14.0498,13.9214,14.0292,54500.0
2009-05-26 13:00:00,27.33,27.47,27.31,27.45,59800.0,14.0292,14.1011,14.019,14.0908,59800.0
2009-05-26 13:30:00,27.44,27.45,27.34,27.38,50300.0,14.0857,14.0908,14.0344,14.0549,50300.0
2009-05-26 14:00:00,27.38,27.5,27.36,27.46,89400.0,14.0549,14.1165,14.0446,14.096,89400.0
2009-05-26 14:30:00,27.46,27.46,27.35,27.38,156500.0,14.096,14.096,14.0395,14.0549,156500.0
2009-05-26 15:00:00,27.38,27.49,27.36,27.37,156600.0,14.0549,14.1114,14.0446,14.0498,156600.0
2009-05-26 15:30:00,27.36,27.48,27.27,27.45,319700.0,14.0446,14.1062,13.9984,14.0908,319700.0
2009-05-27 09:30:00,27.35,27.56,27.24,27.3,86900.0,14.0395,14.1473,13.983,14.0138,86900.0
2009-05-27 10:00:00,27.3,27.35,27.13,27.33,132200.0,14.0138,14.0395,13.9266,14.0292,132200.0
2009-05-27 10:30:00,27.32,27.39,27.25,27.36,107100.0,14.0241,14.06,13.9882,14.0446,107100.0
2009-05-27 11:00:00,27.37,27.66,27.3,27.65,111300.0,14.0498,14.1986,14.0138,14.1935,111300.0
2009-05-27 11:30:00,27.65,27.75,27.52,27.55,69000.0,14.1935,14.2448,14.1268,14.1422,69000.0
2009-05-27 12:00:00,27.55,27.65,27.54,27.57,44200.0,14.1422,14.1935,14.137,14.1524,44200.0
2009-05-27 12:30:00,27.56,27.71,27.51,27.7,62600.0,14.1473,14.2243,14.1216,14.2192,62600.0
2009-05-27 13:00:00,27.7,27.75,27.68,27.73,53900.0,14.2192,14.2448,14.2089,14.2346,53900.0
2009-05-27 13:30:00,27.72,27.72,27.58,27.6,91200.0,14.2294,14.2294,14.1576,14.1678,91200.0
2009-05-27 14:00:00,27.59,27.6,27.51,27.56,86800.0,14.1627,14.1678,14.1216,14.1473,86800.0
2009-05-27 14:30:00,27.56,27.6,27.51,27.51,114000.0,14.1473,14.1678,14.1216,14.1216,114000.0
2009-05-27 15:00:00,27.5,27.53,27.27,27.33,115400.0,14.1165,14.1319,13.9984,14.0292,115400.0
2009-05-27 15:30:00,27.35,27.35,27.23,27.28,206100.0,14.0395,14.0395,13.9779,14.0036,206100.0
2009-05-28 09:30:00,27.42,27.86,27.32,27.59,67500.0,14.0754,14.3013,14.0241,14.1627,67500.0
2009-05-28 10:00:00,27.55,27.6,27.25,27.3,54700.0,14.1422,14.1678,13.9882,14.0138,54700.0
2009-05-28 10:30:00,27.29,27.37,27.18,27.23,49800.0,14.0087,14.0498,13.9522,13.9779,49800.0
2009-05-28 11:00:00,27.22,27.36,27.19,27.32,39500.0,13.9728,14.0446,13.9574,14.0241,39500.0
2009-05-28 11:30:00,27.32,27.39,27.24,27.38,45700.0,14.0241,14.06,13.983,14.0549,45700.0
2009-05-28 12:00:00,27.39,27.4,27.21,27.21,35200.0,14.06,14.0652,13.9676,13.9676,35200.0
2009-05-28 12:30:00,27.21,27.27,27.18,27.2,24700.0,13.9676,13.9984,13.9522,13.9625,24700.0
2009-05-28 13:00:00,27.21,27.62,27.16,27.56,82500.0,13.9676,14.1781,13.942,14.1473,82500.0
2009-05-28 13:30:00,27.56,27.57,27.34,27.39,50700.0,14.1473,14.1524,14.0344,14.06,50700.0
2009-05-28 14:00:00,27.41,27.58,27.39,27.54,59700.0,14.0703,14.1576,14.06,14.137,59700.0
2009-05-28 14:30:00,27.53,27.61,27.46,27.55,75600.0,14.1319,14.173,14.096,14.1422,75600.0
2009-05-28 15:00:00,27.54,27.57,27.37,27.4,90000.0,14.137,14.1524,14.0498,14.0652,90000.0
2009-05-28 15:30:00,27.4,27.5,27.32,27.39,180900.0,14.0652,14.1165,14.0241,14.06,180900.0
2009-05-29 09:30:00,27.64,27.64,27.08,27.32,45000.0,14.1884,14.1884,13.9009,14.0241,45000.0
2009-05-29 10:00:00,27.34,27.59,27.13,27.55,84000.0,14.0344,14.1627,13.9266,14.1422,84000.0
2009-05-29 10:30:00,27.58,27.69,27.55,27.66,27000.0,14.1576,14.214,14.1422,14.1986,27000.0
2009-05-29 11:00:00,27.63,27.68,27.54,27.54,28400.0,14.1832,14.2089,14.137,14.137,28400.0
2009-05-29 11:30:00,27.54,27.65,27.5,27.57,55200.0,14.137,14.1935,14.1165,14.1524,55200.0
2009-05-29 12:00:00,27.57,27.62,27.55,27.55,30100.0,14.1524,14.1781,14.1422,14.1422,30100.0
2009-05-29 12:30:00,27.55,27.63,27.5,27.57,29700.0,14.1422,14.1832,14.1165,14.1524,29700.0
2009-05-29 13:00:00,27.57,27.62,27.49,27.49,18600.0,14.1524,14.1781,14.1114,14.1114,18600.0
2009-05-29 13:30:00,27.5,27.58,27.48,27.48,26300.0,14.1165,14.1576,14.1062,14.1062,26300.0
2009-05-29 14:00:00,27.48,27.49,27.39,27.41,39600.0,14.1062,14.1114,14.06,14.0703,39600.0
2009-05-29 14:30:00,27.41,27.42,27.29,27.34,54900.0,14.0703,14.0754,14.0087,14.0344,54900.0
2009-05-29 15:00:00,27.35,27.44,27.32,27.42,71300.0,14.0395,14.0857,14.0241,14.0754,71300.0
2009-05-29 15:30:00,27.42,27.64,27.37,27.64,331200.0,14.0754,14.1884,14.0498,14.1884,331200.0
2009-06-01 09:30:00,27.78,27.78,27.6,27.65,115400.0,14.2602,14.2602,14.1678,14.1935,115400.0
2009-06-01 10:00:00,27.68,27.79,27.65,27.72,134400.0,14.2089,14.2654,14.1935,14.2294,134400.0
2009-06-01 10:30:00,27.7,27.82,27.68,27.78,111700.0,14.2192,14.2808,14.2089,14.2602,111700.0
2009-06-01 11:00:00,27.77,27.89,27.76,27.82,79700.0,14.2551,14.3167,14.25,14.2808,79700.0
2009-06-01 11:30:00,27.82,27.94,27.8,27.92,64100.0,14.2808,14.3424,14.2705,14.3321,64100.0
2009-06-01 12:00:00,27.91,27.92,27.81,27.92,57300.0,14.327,14.3321,14.2756,14.3321,57300.0
2009-06-01 12:30:00,27.93,27.99,27.91,27.92,37900.0,14.3372,14.368,14.327,14.3321,37900.0
2009-06-01 13:00:00,27.93,28.15,27.93,28.11,85900.0,14.3372,14.4502,14.3372,14.4296,85900.0
2009-06-01 13:30:00,28.11,28.35,28.1,28.27,73500.0,14.4296,14.5528,14.4245,14.5118,73500.0
2009-06-01 14:00:00,28.28,28.38,28.25,28.33,77200.0,14.5169,14.5682,14.5015,14.5426,77200.0
2009-06-01 14:30:00,28.33,28.41,28.33,28.34,135500.0,14.5426,14.5836,14.5426,14.5477,135500.0
2009-06-01 15:00:00,28.34,28.38,28.23,28.33,127300.0,14.5477,14.5682,14.4912,14.5426,127300.0
2009-06-01 15:30:00,28.35,28.39,28.17,28.23,234500.0,14.5528,14.5734,14.4604,14.4912,234500.0
2009-06-02 09:30:00,28.35,28.41,27.82,27.87,92500.0,14.5528,14.5836,14.2808,14.3064,92500.0
2009-06-02 10:00:00,27.88,28.08,27.87,28.02,127000.0,14.3116,14.4142,14.3064,14.3834,127000.0
2009-06-02 10:30:00,28.02,28.17,27.99,28.12,47100.0,14.3834,14.4604,14.368,14.4348,47100.0
2009-06-02 11:00:00,28.09,28.1,27.98,28.0,73800.0,14.4194,14.4245,14.3629,14.3732,73800.0
2009-06-02 11:30:00,27.97,28.04,27.94,27.96,132300.0,14.3578,14.3937,14.3424,14.3526,132300.0
2009-06-02 12:00:00,27.96,27.97,27.85,27.88,62300.0,14.3526,14.3578,14.2962,14.3116,62300.0
2009-06-02 12:30:00,27.88,27.89,27.78,27.83,55700.0,14.3116,14.3167,14.2602,14.2859,55700.0
2009-06-02 13:00:00,27.83,27.84,27.78,27.82,40300.0,14.2859,14.291,14.2602,14.2808,40300.0
2009-06-02 13:30:00,27.81,27.91,27.8,27.86,48900.0,14.2756,14.327,14.2705,14.3013,48900.0
2009-06-02 14:00:00,27.85,27.95,27.83,27.9,72500.0,14.2962,14.3475,14.2859,14.3218,72500.0
2009-06-02 14:30:00,27.89,27.93,27.81,27.81,60700.0,14.3167,14.3372,14.2756,14.2756,60700.0
2009-06-02 15:00:00,27.82,27.86,27.77,27.78,116100.0,14.2808,14.3013,14.2551,14.2602,116100.0
2009-06-02 15:30:00,27.79,27.83,27.74,27.76,202000.0,14.2654,14.2859,14.2397,14.25,202000.0
2009-06-03 09:30:00,27.49,27.87,27.43,27.48,61000.0,14.1114,14.3064,14.0806,14.1062,61000.0
2009-06-03 10:00:00,27.46,27.68,27.38,27.63,127200.0,14.096,14.2089,14.0549,14.1832,127200.0
2009-06-03 10:30:00,27.63,27.86,27.63,27.79,85000.0,14.1832,14.3013,14.1832,14.2654,85000.0
2009-06-03 11:00:00,27.8,27.8,27.67,27.67,47800.0,14.2705,14.2705,14.2038,14.2038,47800.0
2009-06-03 11:30:00,27.66,27.68,27.5,27.55,72500.0,14.1986,14.2089,14.1165,14.1422,72500.0
2009-06-03 12:00:00,27.54,27.62,27.48,27.52,81300.0,14.137,14.1781,14.1062,14.1268,81300.0
2009-06-03 12:30:00,27.52,27.58,27.49,27.52,51700.0,14.1268,14.1576,14.1114,14.1268,51700.0
2009-06-03 13:00:00,27.52,27.61,27.51,27.55,35500.0,14.1268,14.173,14.1216,14.1422,35500.0
2009-06-03 13:30:00,27.55,27.56,27.49,27.54,42700.0,14.1422,14.1473,14.1114,14.137,42700.0
2009-06-03 14:00:00,27.55,27.58,27.5,27.55,41700.0,14.1422,14.1576,14.1165,14.1422,41700.0
2009-06-03 14:30:00,27.55,27.58,27.48,27.55,68600.0,14.1422,14.1576,14.1062,14.1422,68600.0
2009-06-03 15:00:00,27.56,27.63,27.52,27.61,50000.0,14.1473,14.1832,14.1268,14.173,50000.0
2009-06-03 15:30:00,27.6,27.72,27.59,27.71,123000.0,14.1678,14.2294,14.1627,14.2243,123000.0
2009-06-04 09:30:00,27.66,28.0,27.59,27.96,88900.0,14.1986,14.3732,14.1627,14.3526,88900.0
2009-06-04 10:00:00,27.96,27.97,27.83,27.97,76100.0,14.3526,14.3578,14.2859,14.3578,76100.0
2009-06-04 10:30:00,27.97,28.07,27.91,27.98,68700.0,14.3578,14.4091,14.327,14.3629,68700.0
2009-06-04 11:00:00,27.97,28.12,27.97,28.05,53000.0,14.3578,14.4348,14.3578,14.3988,53000.0
2009-06-04 11:30:00,28.05,28.18,28.04,28.15,46600.0,14.3988,14.4656,14.3937,14.4502,46600.0
2009-06-04 12:00:00,28.14,28.2,28.11,28.11,47700.0,14.445,14.4758,14.4296,14.4296,47700.0
2009-06-04 12:30:00,28.12,28.16,28.05,28.1,43500.0,14.4348,14.4553,14.3988,14.4245,43500.0
2009-06-04 13:00:00,28.11,28.14,28.05,28.12,38900.0,14.4296,14.445,14.3988,14.4348,38900.0
2009-06-04 13:30:00,28.13,28.22,28.13,28.2,76900.0,14.4399,14.4861,14.4399,14.4758,76900.0
2009-06-04 14:00:00,28.19,28.28,28.04,28.11,105200.0,14.4707,14.5169,14.3937,14.4296,105200.0
2009-06-04 14:30:00,28.12,28.15,28.08,28.1,63000.0,14.4348,14.4502,14.4142,14.4245,63000.0
2009-06-04 15:00:00,28.09,28.15,28.09,28.11,74700.0,14.4194,14.4502,14.4194,14.4296,74700.0
2009-06-04 15:30:00,28.11,28.16,28.06,28.12,241700.0,14.4296,14.4553,14.404,14.4348,241700.0
2009-06-05 09:30:00,28.47,28.47,27.98,28.1,81200.0,14.6144,14.6144,14.3629,14.4245,81200.0
2009-06-05 10:00:00,28.08,28.11,27.76,27.83,71000.0,14.4142,14.4296,14.25,14.2859,71000.0
2009-06-05 10:30:00,27.83,28.08,27.79,28.05,76200.0,14.2859,14.4142,14.2654,14.3988,76200.0
2009-06-05 11:00:00,28.06,28.17,28.0,28.15,67300.0,14.404,14.4604,14.3732,14.4502,67300.0
2009-06-05 11:30:00,28.15,28.32,28.08,28.32,48100.0,14.4502,14.5374,14.4142,14.5374,48100.0
2009-06-05 12:00:00,28.31,28.35,28.18,28.2,47400.0,14.5323,14.5528,14.4656,14.4758,47400.0
2009-06-05 12:30:00,28.2,28.34,28.2,28.33,35600.0,14.4758,14.5477,14.4758,14.5426,35600.0
2009-06-05 13:00:00,28.33,28.38,28.25,28.34,48000.0,14.5426,14.5682,14.5015,14.5477,48000.0
2009-06-05 13:30:00,28.34,28.49,28.33,28.48,72300.0,14.5477,14.6247,14.5426,14.6196,72300.0
2009-06-05 14:00:00,28.49,28.5,28.28,28.34,125400.0,14.6247,14.6298,14.5169,14.5477,125400.0
2009-06-05 14:30:00,28.33,28.39,28.22,28.24,101800.0,14.5426,14.5734,14.4861,14.4964,101800.0
2009-06-05 15:00:00,28.23,28.29,28.16,28.2,86400.0,14.4912,14.522,14.4553,14.4758,86400.0
2009-06-05 15:30:00,28.19,28.39,28.18,28.31,183300.0,14.4707,14.5734,14.4656,14.5323,183300.0
2009-06-08 09:30:00,28.22,28.42,28.12,28.13,34300.0,14.4861,14.5888,14.4348,14.4399,34300.0
2009-06-08 10:00:00,28.12,28.14,27.97,28.0,24400.0,14.4348,14.445,14.3578,14.3732,24400.0
2009-06-08 10:30:00,27.99,28.14,27.97,28.06,29900.0,14.368,14.445,14.3578,14.404,29900.0
2009-06-08 11:00:00,28.05,28.05,27.87,27.88,20400.0,14.3988,14.3988,14.3064,14.3116,20400.0
2009-06-08 11:30:00,27.87,27.94,27.85,27.89,14100.0,14.3064,14.3424,14.2962,14.3167,14100.0
2009-06-08 12:00:00,27.88,27.88,27.82,27.82,14300.0,14.3116,14.3116,14.2808,14.2808,14300.0
2009-06-08 12:30:00,27.83,27.84,27.74,27.74,19600.0,14.2859,14.291,14.2397,14.2397,19600.0
2009-06-08 13:00:00,27.75,27.75,27.7,27.72,20500.0,14.2448,14.2448,14.2192,14.2294,20500.0
2009-06-08 13:30:00,27.72,27.86,27.71,27.79,20400.0,14.2294,14.3013,14.2243,14.2654,20400.0
2009-06-08 14:00:00,27.8,27.85,27.78,27.83,29900.0,14.2705,14.2962,14.2602,14.2859,29900.0
2009-06-08 14:30:00,27.84,27.88,27.76,27.81,34000.0,14.291,14.3116,14.25,14.2756,34000.0
2009-06-08 15:00:00,27.81,28.06,27.79,28.02,77000.0,14.2756,14.404,14.2654,14.3834,77000.0
2009-06-08 15:30:00,28.03,28.26,28.03,28.1,215300.0,14.3886,14.5066,14.3886,14.4245,215300.0
2009-06-09 09:30:00,28.01,28.07,27.88,27.96,232500.0,14.3783,14.4091,14.3116,14.3526,232500.0
2009-06-09 10:00:00,27.94,27.98,27.75,27.84,227300.0,14.3424,14.3629,14.2448,14.291,227300.0
2009-06-09 10:30:00,27.83,28.11,27.8,28.1,176600.0,14.2859,14.4296,14.2705,14.4245,176600.0
2009-06-09 11:00:00,28.1,28.29,28.09,28.17,90800.0,14.4245,14.522,14.4194,14.4604,90800.0
2009-06-09 11:30:00,28.17,28.2,28.16,28.19,28200.0,14.4604,14.4758,14.4553,14.4707,28200.0
2009-06-09 12:00:00,28.19,28.35,28.18,28.35,69900.0,14.4707,14.5528,14.4656,14.5528,69900.0
2009-06-09 12:30:00,28.34,28.37,28.27,28.3,52200.0,14.5477,14.5631,14.5118,14.5272,52200.0
2009-06-09 13:00:00,28.3,28.43,28.3,28.41,118800.0,14.5272,14.5939,14.5272,14.5836,118800.0
2009-06-09 13:30:00,28.41,28.42,28.32,28.4,93400.0,14.5836,14.5888,14.5374,14.5785,93400.0
2009-06-09 14:00:00,28.4,28.41,28.23,28.28,90500.0,14.5785,14.5836,14.4912,14.5169,90500.0
2009-06-09 14:30:00,28.29,28.44,28.29,28.36,66600.0,14.522,14.599,14.522,14.558,66600.0
2009-06-09 15:00:00,28.36,28.37,28.16,28.16,59400.0,14.558,14.5631,14.4553,14.4553,59400.0
2009-06-09 15:30:00,28.16,28.28,28.13,28.23,143000.0,14.4553,14.5169,14.4399,14.4912,143000.0
2009-06-10 09:30:00,28.32,28.6,28.31,28.45,76400.0,14.5374,14.6812,14.5323,14.6042,76400.0
2009-06-10 10:00:00,28.46,28.46,28.26,28.35,97100.0,14.6093,14.6093,14.5066,14.5528,97100.0
2009-06-10 10:30:00,28.36,28.39,28.32,28.35,31700.0,14.558,14.5734,14.5374,14.5528,31700.0
2009-06-10 11:00:00,28.34,28.4,28.31,28.39,43500.0,14.5477,14.5785,14.5323,14.5734,43500.0
2009-06-10 11:30:00,28.4,28.44,28.35,28.42,21800.0,14.5785,14.599,14.5528,14.5888,21800.0
2009-06-10 12:00:00,28.41,28.52,28.41,28.49,38300.0,14.5836,14.6401,14.5836,14.6247,38300.0
2009-06-10 12:30:00,28.5,28.53,28.39,28.41,37600.0,14.6298,14.6452,14.5734,14.5836,37600.0
2009-06-10 13:00:00,28.4,28.45,28.32,28.38,140700.0,14.5785,14.6042,14.5374,14.5682,140700.0
2009-06-10 13:30:00,28.37,28.5,28.33,28.37,85200.0,14.5631,14.6298,14.5426,14.5631,85200.0
2009-06-10 14:00:00,28.37,28.4,28.22,28.35,72200.0,14.5631,14.5785,14.4861,14.5528,72200.0
2009-06-10 14:30:00,28.35,28.44,28.31,28.4,63100.0,14.5528,14.599,14.5323,14.5785,63100.0
2009-06-10 15:00:00,28.4,28.42,28.29,28.36,138900.0,14.5785,14.5888,14.522,14.558,138900.0
2009-06-10 15:30:00,28.35,28.46,28.31,28.43,157500.0,14.5528,14.6093,14.5323,14.5939,157500.0
2009-06-11 09:30:00,28.51,29.0,28.46,29.0,72200.0,14.635,14.8865,14.6093,14.8865,72200.0
2009-06-11 10:00:00,29.01,29.05,28.8,28.98,51000.0,14.8916,14.9121,14.7838,14.8762,51000.0
2009-06-11 10:30:00,28.96,29.1,28.88,28.88,40600.0,14.8659,14.9378,14.8249,14.8249,40600.0
2009-06-11 11:00:00,28.88,29.07,28.81,29.07,53600.0,14.8249,14.9224,14.7889,14.9224,53600.0
2009-06-11 11:30:00,29.06,29.33,28.98,29.32,65700.0,14.9173,15.0559,14.8762,15.0507,65700.0
2009-06-11 12:00:00,29.32,29.43,29.28,29.34,50500.0,15.0507,15.1072,15.0302,15.061,50500.0
2009-06-11 12:30:00,29.33,29.44,29.29,29.41,51000.0,15.0559,15.1123,15.0353,15.0969,51000.0
2009-06-11 13:00:00,29.4,29.5,29.32,29.49,61800.0,15.0918,15.1431,15.0507,15.138,61800.0
2009-06-11 13:30:00,29.49,29.52,29.39,29.48,45600.0,15.138,15.1534,15.0867,15.1329,45600.0
2009-06-11 14:00:00,29.47,29.5,29.41,29.46,53200.0,15.1277,15.1431,15.0969,15.1226,53200.0
2009-06-11 14:30:00,29.46,29.48,29.34,29.46,58500.0,15.1226,15.1329,15.061,15.1226,58500.0
2009-06-11 15:00:00,29.44,29.44,29.33,29.35,121000.0,15.1123,15.1123,15.0559,15.0661,121000.0
2009-06-11 15:30:00,29.34,29.36,29.05,29.1,240500.0,15.061,15.0713,14.9121,14.9378,240500.0
2009-06-12 09:30:00,28.94,29.0,28.58,28.63,56100.0,14.8557,14.8865,14.6709,14.6966,56100.0
2009-06-12 10:00:00,28.64,29.04,28.59,28.9,85200.0,14.7017,14.907,14.676,14.8351,85200.0
2009-06-12 10:30:00,28.89,29.05,28.88,29.0,127000.0,14.83,14.9121,14.8249,14.8865,127000.0
2009-06-12 11:00:00,29.01,29.14,28.95,29.12,111000.0,14.8916,14.9583,14.8608,14.9481,111000.0
2009-06-12 11:30:00,29.11,29.17,29.0,29.05,82900.0,14.9429,14.9737,14.8865,14.9121,82900.0
2009-06-12 12:00:00,29.07,29.18,29.04,29.14,64600.0,14.9224,14.9789,14.907,14.9583,64600.0
2009-06-12 12:30:00,29.14,29.21,29.09,29.21,65700.0,14.9583,14.9943,14.9327,14.9943,65700.0
2009-06-12 13:00:00,29.2,29.51,29.16,29.5,86500.0,14.9891,15.1483,14.9686,15.1431,86500.0
2009-06-12 13:30:00,29.5,29.7,29.48,29.68,98500.0,15.1431,15.2458,15.1329,15.2355,98500.0
2009-06-12 14:00:00,29.68,29.79,29.65,29.75,85700.0,15.2355,15.292,15.2201,15.2715,85700.0
2009-06-12 14:30:00,29.75,29.95,29.72,29.93,95700.0,15.2715,15.3741,15.2561,15.3639,95700.0
2009-06-12 15:00:00,29.92,29.96,29.7,29.76,129100.0,15.3587,15.3793,15.2458,15.2766,129100.0
2009-06-12 15:30:00,29.75,29.77,29.49,29.73,285800.0,15.2715,15.2817,15.138,15.2612,285800.0
2009-06-15 09:30:00,29.54,29.62,28.93,29.18,81900.0,15.1637,15.2047,14.8505,14.9789,81900.0
2009-06-15 10:00:00,29.19,29.24,29.05,29.06,42500.0,14.984,15.0097,14.9121,14.9173,42500.0
2009-06-15 10:30:00,29.07,29.07,28.87,28.87,46900.0,14.9224,14.9224,14.8197,14.8197,46900.0
2009-06-15 11:00:00,28.88,28.88,28.71,28.76,33300.0,14.8249,14.8249,14.7376,14.7633,33300.0
2009-06-15 11:30:00,28.75,28.86,28.72,28.85,35200.0,14.7581,14.8146,14.7427,14.8095,35200.0
2009-06-15 12:00:00,28.86,28.88,28.81,28.84,29000.0,14.8146,14.8249,14.7889,14.8043,29000.0
2009-06-15 12:30:00,28.86,28.93,28.83,28.84,25800.0,14.8146,14.8505,14.7992,14.8043,25800.0
2009-06-15 13:00:00,28.84,28.85,28.71,28.71,40000.0,14.8043,14.8095,14.7376,14.7376,40000.0
2009-06-15 13:30:00,28.72,28.76,28.66,28.74,28600.0,14.7427,14.7633,14.712,14.753,28600.0
2009-06-15 14:00:00,28.75,28.88,28.7,28.87,62300.0,14.7581,14.8249,14.7325,14.8197,62300.0
2009-06-15 14:30:00,28.86,28.87,28.77,28.85,67700.0,14.8146,14.8197,14.7684,14.8095,67700.0
2009-06-15 15:00:00,28.85,29.01,28.83,29.01,68600.0,14.8095,14.8916,14.7992,14.8916,68600.0
2009-06-15 15:30:00,29.02,29.02,28.91,29.0,151700.0,14.8967,14.8967,14.8403,14.8865,151700.0
2009-06-16 09:30:00,29.08,29.23,28.91,29.11,44100.0,14.9275,15.0045,14.8403,14.9429,44100.0
2009-06-16 10:00:00,29.11,29.11,28.9,28.9,36800.0,14.9429,14.9429,14.8351,14.8351,36800.0
2009-06-16 10:30:00,28.88,29.04,28.88,29.01,29900.0,14.8249,14.907,14.8249,14.8916,29900.0
2009-06-16 11:00:00,29.02,29.03,28.87,28.89,30100.0,14.8967,14.9019,14.8197,14.83,30100.0
2009-06-16 11:30:00,28.9,28.96,28.81,28.82,24300.0,14.8351,14.8659,14.7889,14.7941,24300.0
2009-06-16 12:00:00,28.82,28.94,28.81,28.94,20000.0,14.7941,14.8557,14.7889,14.8557,20000.0
2009-06-16 12:30:00,28.95,28.95,28.82,28.86,31200.0,14.8608,14.8608,14.7941,14.8146,31200.0
2009-06-16 13:00:00,28.86,28.86,28.75,28.78,25800.0,14.8146,14.8146,14.7581,14.7735,25800.0
2009-06-16 13:30:00,28.78,28.78,28.7,28.74,24600.0,14.7735,14.7735,14.7325,14.753,24600.0
2009-06-16 14:00:00,28.73,28.76,28.64,28.65,43200.0,14.7479,14.7633,14.7017,14.7068,43200.0
2009-06-16 14:30:00,28.65,28.74,28.62,28.72,38100.0,14.7068,14.753,14.6914,14.7427,38100.0
2009-06-16 15:00:00,28.73,28.88,28.71,28.88,52200.0,14.7479,14.8249,14.7376,14.8249,52200.0
2009-06-16 15:30:00,28.89,29.01,28.78,28.78,117200.0,14.83,14.8916,14.7735,14.7735,117200.0
2009-06-17 09:30:00,28.74,29.15,28.7,28.98,46700.0,14.753,14.9635,14.7325,14.8762,46700.0
2009-06-17 10:00:00,28.98,29.03,28.86,28.97,69900.0,14.8762,14.9019,14.8146,14.8711,69900.0
2009-06-17 10:30:00,28.97,29.03,28.92,29.0,102300.0,14.8711,14.9019,14.8454,14.8865,102300.0
2009-06-17 11:00:00,28.99,29.06,28.94,29.0,70900.0,14.8813,14.9173,14.8557,14.8865,70900.0
2009-06-17 11:30:00,29.0,29.07,28.98,29.05,47500.0,14.8865,14.9224,14.8762,14.9121,47500.0
2009-06-17 12:00:00,29.04,29.11,28.96,29.11,62100.0,14.907,14.9429,14.8659,14.9429,62100.0
2009-06-17 12:30:00,29.1,29.1,29.03,29.03,26900.0,14.9378,14.9378,14.9019,14.9019,26900.0
2009-06-17 13:00:00,29.03,29.12,28.98,29.12,33300.0,14.9019,14.9481,14.8762,14.9481,33300.0
2009-06-17 13:30:00,29.13,29.13,29.08,29.1,19100.0,14.9532,14.9532,14.9275,14.9378,19100.0
2009-06-17 14:00:00,29.09,29.14,29.06,29.12,31600.0,14.9327,14.9583,14.9173,14.9481,31600.0
2009-06-17 14:30:00,29.12,29.12,29.02,29.08,46100.0,14.9481,14.9481,14.8967,14.9275,46100.0
2009-06-17 15:00:00,29.08,29.13,28.99,29.03,72700.0,14.9275,14.9532,14.8813,14.9019,72700.0
2009-06-17 15:30:00,29.03,29.03,28.88,28.91,125400.0,14.9019,14.9019,14.8249,14.8403,125400.0
2009-06-18 09:30:00,29.03,29.08,28.82,28.98,36200.0,14.9019,14.9275,14.7941,14.8762,36200.0
2009-06-18 10:00:00,28.97,29.08,28.93,29.08,31100.0,14.8711,14.9275,14.8505,14.9275,31100.0
2009-06-18 10:30:00,29.09,29.2,29.07,29.14,37700.0,14.9327,14.9891,14.9224,14.9583,37700.0
2009-06-18 11:00:00,29.16,29.23,29.12,29.23,20100.0,14.9686,15.0045,14.9481,15.0045,20100.0
2009-06-18 11:30:00,29.23,29.25,29.17,29.21,16200.0,15.0045,15.0148,14.9737,14.9943,16200.0
2009-06-18 12:00:00,29.21,29.25,29.2,29.25,17800.0,14.9943,15.0148,14.9891,15.0148,17800.0
2009-06-18 12:30:00,29.26,29.32,29.25,29.3,16700.0,15.0199,15.0507,15.0148,15.0405,16700.0
2009-06-18 13:00:00,29.31,29.4,29.3,29.39,18500.0,15.0456,15.0918,15.0405,15.0867,18500.0
2009-06-18 13:30:00,29.4,29.45,29.38,29.38,17100.0,15.0918,15.1175,15.0815,15.0815,17100.0
2009-06-18 14:00:00,29.39,29.41,29.3,29.35,27500.0,15.0867,15.0969,15.0405,15.0661,27500.0
2009-06-18 14:30:00,29.35,29.42,29.33,29.41,31600.0,15.0661,15.1021,15.0559,15.0969,31600.0
2009-06-18 15:00:00,29.42,29.44,29.36,29.41,45700.0,15.1021,15.1123,15.0713,15.0969,45700.0
2009-06-18 15:30:00,29.41,29.5,29.34,29.44,117300.0,15.0969,15.1431,15.061,15.1123,117300.0
2009-06-19 09:30:00,29.66,29.66,29.18,29.31,221400.0,15.2253,15.2253,14.9789,15.0456,221400.0
2009-06-19 10:00:00,29.3,29.37,29.23,29.3,32200.0,15.0405,15.0764,15.0045,15.0405,32200.0
2009-06-19 10:30:00,29.3,29.38,29.26,29.35,19600.0,15.0405,15.0815,15.0199,15.0661,19600.0
2009-06-19 11:00:00,29.34,29.35,29.12,29.16,17000.0,15.061,15.0661,14.9481,14.9686,17000.0
2009-06-19 11:30:00,29.17,29.19,29.09,29.19,16800.0,14.9737,14.984,14.9327,14.984,16800.0
2009-06-19 12:00:00,29.19,29.22,29.02,29.03,17000.0,14.984,14.9994,14.8967,14.9019,17000.0
2009-06-19 12:30:00,29.03,29.03,28.97,28.97,17500.0,14.9019,14.9019,14.8711,14.8711,17500.0
2009-06-19 13:00:00,28.98,29.0,28.94,28.96,12900.0,14.8762,14.8865,14.8557,14.8659,12900.0
2009-06-19 13:30:00,28.96,28.98,28.86,28.86,36000.0,14.8659,14.8762,14.8146,14.8146,36000.0
2009-06-19 14:00:00,28.87,28.87,28.8,28.82,37200.0,14.8197,14.8197,14.7838,14.7941,37200.0
2009-06-19 14:30:00,28.82,28.88,28.79,28.87,82400.0,14.7941,14.8249,14.7787,14.8197,82400.0
2009-06-19 15:00:00,28.87,29.07,28.85,29.07,101500.0,14.8197,14.9224,14.8095,14.9224,101500.0
2009-06-19 15:30:00,29.06,29.1,28.95,28.98,168300.0,14.9173,14.9378,14.8608,14.8762,168300.0
2009-06-22 09:30:00,28.96,29.42,28.96,29.4,104900.0,14.8659,15.1021,14.8659,15.0918,104900.0
2009-06-22 10:00:00,29.39,29.61,29.32,29.58,52900.0,15.0867,15.1996,15.0507,15.1842,52900.0
2009-06-22 10:30:00,29.6,29.6,29.38,29.41,61600.0,15.1945,15.1945,15.0815,15.0969,61600.0
2009-06-22 11:00:00,29.42,29.42,29.19,29.19,36900.0,15.1021,15.1021,14.984,14.984,36900.0
2009-06-22 11:30:00,29.17,29.28,29.15,29.17,18800.0,14.9737,15.0302,14.9635,14.9737,18800.0
2009-06-22 12:00:00,29.18,29.4,29.17,29.4,29800.0,14.9789,15.0918,14.9737,15.0918,29800.0
2009-06-22 12:30:00,29.4,29.4,29.35,29.4,28700.0,15.0918,15.0918,15.0661,15.0918,28700.0
2009-06-22 13:00:00,29.4,29.4,29.17,29.2,35600.0,15.0918,15.0918,14.9737,14.9891,35600.0
2009-06-22 13:30:00,29.2,29.36,29.2,29.36,27800.0,14.9891,15.0713,14.9891,15.0713,27800.0
2009-06-22 14:00:00,29.36,29.36,29.32,29.35,52400.0,15.0713,15.0713,15.0507,15.0661,52400.0
2009-06-22 14:30:00,29.34,29.4,29.33,29.37,49700.0,15.061,15.0918,15.0559,15.0764,49700.0
2009-06-22 15:00:00,29.37,29.4,29.35,29.39,92200.0,15.0764,15.0918,15.0661,15.0867,92200.0
2009-06-22 15:30:00,29.4,29.4,29.25,29.28,204900.0,15.0918,15.0918,15.0148,15.0302,204900.0
2009-06-23 09:30:00,29.26,29.46,29.07,29.22,65600.0,15.0199,15.1226,14.9224,14.9994,65600.0
2009-06-23 10:00:00,29.21,29.34,29.15,29.28,145000.0,14.9943,15.061,14.9635,15.0302,145000.0
2009-06-23 10:30:00,29.29,29.49,29.25,29.44,122700.0,15.0353,15.138,15.0148,15.1123,122700.0
2009-06-23 11:00:00,29.44,29.51,29.33,29.45,113900.0,15.1123,15.1483,15.0559,15.1175,113900.0
2009-06-23 11:30:00,29.44,29.55,29.4,29.5,233100.0,15.1123,15.1688,15.0918,15.1431,233100.0
2009-06-23 12:00:00,29.49,29.5,29.35,29.41,83700.0,15.138,15.1431,15.0661,15.0969,83700.0
2009-06-23 12:30:00,29.41,29.42,29.32,29.37,144100.0,15.0969,15.1021,15.0507,15.0764,144100.0
2009-06-23 13:00:00,29.37,29.4,29.31,29.35,69700.0,15.0764,15.0918,15.0456,15.0661,69700.0
2009-06-23 13:30:00,29.35,29.4,29.33,29.35,160500.0,15.0661,15.0918,15.0559,15.0661,160500.0
2009-06-23 14:00:00,29.35,29.36,29.26,29.29,92600.0,15.0661,15.0713,15.0199,15.0353,92600.0
2009-06-23 14:30:00,29.29,29.3,29.22,29.24,99200.0,15.0353,15.0405,14.9994,15.0097,99200.0
2009-06-23 15:00:00,29.24,29.26,29.16,29.26,46600.0,15.0097,15.0199,14.9686,15.0199,46600.0
2009-06-23 15:30:00,29.26,29.28,29.16,29.17,227400.0,15.0199,15.0302,14.9686,14.9737,227400.0
2009-06-24 09:30:00,29.28,29.4,29.1,29.36,65400.0,15.0302,15.0918,14.9378,15.0713,65400.0
2009-06-24 10:00:00,29.33,29.36,29.2,29.25,62300.0,15.0559,15.0713,14.9891,15.0148,62300.0
2009-06-24 10:30:00,29.25,29.26,29.08,29.08,57600.0,15.0148,15.0199,14.9275,14.9275,57600.0
2009-06-24 11:00:00,29.07,29.17,29.0,29.17,34000.0,14.9224,14.9737,14.8865,14.9737,34000.0
2009-06-24 11:30:00,29.17,29.19,29.16,29.17,24000.0,14.9737,14.984,14.9686,14.9737,24000.0
2009-06-24 12:00:00,29.17,29.21,29.16,29.21,21600.0,14.9737,14.9943,14.9686,14.9943,21600.0
2009-06-24 12:30:00,29.21,29.24,29.1,29.14,38500.0,14.9943,15.0097,14.9378,14.9583,38500.0
2009-06-24 13:00:00,29.14,29.2,29.13,29.13,39800.0,14.9583,14.9891,14.9532,14.9532,39800.0
2009-06-24 13:30:00,29.12,29.2,29.1,29.2,34800.0,14.9481,14.9891,14.9378,14.9891,34800.0
2009-06-24 14:00:00,29.19,29.23,29.03,29.13,81100.0,14.984,15.0045,14.9019,14.9532,81100.0
2009-06-24 14:30:00,29.12,29.17,28.96,29.12,79900.0,14.9481,14.9737,14.8659,14.9481,79900.0
2009-06-24 15:00:00,29.12,29.18,28.99,29.05,77500.0,14.9481,14.9789,14.8813,14.9121,77500.0
2009-06-24 15:30:00,29.06,29.18,29.03,29.15,146200.0,14.9173,14.9789,14.9019,14.9635,146200.0
2009-06-25 09:30:00,28.91,29.08,28.76,28.95,51400.0,14.8403,14.9275,14.7633,14.8608,51400.0
2009-06-25 10:00:00,28.96,29.11,28.92,29.07,45200.0,14.8659,14.9429,14.8454,14.9224,45200.0
2009-06-25 10:30:00,29.07,29.2,29.03,29.13,30700.0,14.9224,14.9891,14.9019,14.9532,30700.0
2009-06-25 11:00:00,29.12,29.18,28.98,29.18,31100.0,14.9481,14.9789,14.8762,14.9789,31100.0
2009-06-25 11:30:00,29.2,29.48,29.16,29.48,64300.0,14.9891,15.1329,14.9686,15.1329,64300.0
2009-06-25 12:00:00,29.46,29.5,29.3,29.49,70500.0,15.1226,15.1431,15.0405,15.138,70500.0
2009-06-25 12:30:00,29.49,29.54,29.45,29.47,17300.0,15.138,15.1637,15.1175,15.1277,17300.0
2009-06-25 13:00:00,29.48,29.66,29.48,29.63,34800.0,15.1329,15.2253,15.1329,15.2099,34800.0
2009-06-25 13:30:00,29.62,29.72,29.61,29.72,22900.0,15.2047,15.2561,15.1996,15.2561,22900.0
2009-06-25 14:00:00,29.72,29.73,29.56,29.66,57300.0,15.2561,15.2612,15.1739,15.2253,57300.0
2009-06-25 14:30:00,29.65,29.71,29.6,29.66,109600.0,15.2201,15.2509,15.1945,15.2253,109600.0
2009-06-25 15:00:00,29.65,29.75,29.58,29.72,77200.0,15.2201,15.2715,15.1842,15.2561,77200.0
2009-06-25 15:30:00,29.72,29.76,29.54,29.69,136600.0,15.2561,15.2766,15.1637,15.2407,136600.0
2009-06-26 09:30:00,29.7,29.76,29.49,29.56,31700.0,15.2458,15.2766,15.138,15.1739,31700.0
2009-06-26 10:00:00,29.55,29.7,29.51,29.65,29900.0,15.1688,15.2458,15.1483,15.2201,29900.0
2009-06-26 10:30:00,29.65,29.66,29.42,29.5,41000.0,15.2201,15.2253,15.1021,15.1431,41000.0
2009-06-26 11:00:00,29.49,29.54,29.43,29.47,31000.0,15.138,15.1637,15.1072,15.1277,31000.0
2009-06-26 11:30:00,29.47,29.65,29.47,29.63,28200.0,15.1277,15.2201,15.1277,15.2099,28200.0
2009-06-26 12:00:00,29.63,29.73,29.6,29.6,39200.0,15.2099,15.2612,15.1945,15.1945,39200.0
2009-06-26 12:30:00,29.61,29.66,29.61,29.62,43500.0,15.1996,15.2253,15.1996,15.2047,43500.0
2009-06-26 13:00:00,29.63,29.66,29.6,29.64,35100.0,15.2099,15.2253,15.1945,15.215,35100.0
2009-06-26 13:30:00,29.64,29.68,29.61,29.67,51800.0,15.215,15.2355,15.1996,15.2304,51800.0
2009-06-26 14:00:00,29.67,29.74,29.66,29.74,61600.0,15.2304,15.2663,15.2253,15.2663,61600.0
2009-06-26 14:30:00,29.73,29.76,29.67,29.75,73500.0,15.2612,15.2766,15.2304,15.2715,73500.0
2009-06-26 15:00:00,29.75,29.83,29.75,29.8,95100.0,15.2715,15.3125,15.2715,15.2971,95100.0
2009-06-26 15:30:00,29.8,29.98,29.8,29.84,168000.0,15.2971,15.3895,15.2971,15.3177,168000.0
2009-06-29 09:30:00,29.89,29.96,29.63,29.8,62400.0,15.3433,15.3793,15.2099,15.2971,62400.0
2009-06-29 10:00:00,29.81,29.92,29.77,29.84,67400.0,15.3023,15.3587,15.2817,15.3177,67400.0
2009-06-29 10:30:00,29.84,29.88,29.82,29.85,47700.0,15.3177,15.3382,15.3074,15.3228,47700.0
2009-06-29 11:00:00,29.85,29.89,29.84,29.84,43800.0,15.3228,15.3433,15.3177,15.3177,43800.0
2009-06-29 11:30:00,29.84,29.87,29.84,29.85,35400.0,15.3177,15.3331,15.3177,15.3228,35400.0
2009-06-29 12:00:00,29.86,30.0,29.85,29.99,22600.0,15.3279,15.3998,15.3228,15.3947,22600.0
2009-06-29 12:30:00,30.0,30.09,29.97,30.03,34100.0,15.3998,15.446,15.3844,15.4152,34100.0
2009-06-29 13:00:00,30.04,30.1,30.02,30.07,24600.0,15.4203,15.4511,15.4101,15.4357,24600.0
2009-06-29 13:30:00,30.07,30.12,30.05,30.1,22100.0,15.4357,15.4614,15.4255,15.4511,22100.0
2009-06-29 14:00:00,30.09,30.12,30.07,30.11,44400.0,15.446,15.4614,15.4357,15.4563,44400.0
2009-06-29 14:30:00,30.09,30.21,30.09,30.18,46200.0,15.446,15.5076,15.446,15.4922,46200.0
2009-06-29 15:00:00,30.18,30.24,30.18,30.19,46000.0,15.4922,15.523,15.4922,15.4973,46000.0
2009-06-29 15:30:00,30.19,30.3,30.15,30.24,189800.0,15.4973,15.5538,15.4768,15.523,189800.0
2009-06-30 09:30:00,30.28,30.28,30.02,30.12,65900.0,15.5435,15.5435,15.4101,15.4614,65900.0
2009-06-30 10:00:00,30.09,30.26,29.83,29.83,103500.0,15.446,15.5333,15.3125,15.3125,103500.0
2009-06-30 10:30:00,29.85,29.91,29.74,29.77,83100.0,15.3228,15.3536,15.2663,15.2817,83100.0
2009-06-30 11:00:00,29.78,29.9,29.64,29.65,83400.0,15.2869,15.3485,15.215,15.2201,83400.0
2009-06-30 11:30:00,29.66,29.67,29.56,29.62,57000.0,15.2253,15.2304,15.1739,15.2047,57000.0
2009-06-30 12:00:00,29.63,29.7,29.61,29.7,127300.0,15.2099,15.2458,15.1996,15.2458,127300.0
2009-06-30 12:30:00,29.7,29.74,29.68,29.74,35200.0,15.2458,15.2663,15.2355,15.2663,35200.0
2009-06-30 13:00:00,29.72,29.84,29.72,29.84,44800.0,15.2561,15.3177,15.2561,15.3177,44800.0
2009-06-30 13:30:00,29.83,29.88,29.78,29.8,48400.0,15.3125,15.3382,15.2869,15.2971,48400.0
2009-06-30 14:00:00,29.79,29.91,29.79,29.9,61700.0,15.292,15.3536,15.292,15.3485,61700.0
2009-06-30 14:30:00,29.91,29.93,29.88,29.9,73900.0,15.3536,15.3639,15.3382,15.3485,73900.0
2009-06-30 15:00:00,29.91,29.99,29.89,29.94,104400.0,15.3536,15.3947,15.3433,15.369,104400.0
2009-06-30 15:30:00,29.94,30.15,29.94,30.15,239300.0,15.369,15.4768,15.369,15.4768,239300.0
2009-07-01 09:30:00,30.18,30.49,30.09,30.45,61900.0,15.4922,15.6513,15.446,15.6308,61900.0
2009-07-01 10:00:00,30.45,30.57,30.33,30.57,59500.0,15.6308,15.6924,15.5692,15.6924,59500.0
2009-07-01 10:30:00,30.56,30.8,30.55,30.78,66700.0,15.6873,15.8105,15.6821,15.8002,66700.0
2009-07-01 11:00:00,30.79,30.79,30.6,30.6,32800.0,15.8053,15.8053,15.7078,15.7078,32800.0
2009-07-01 11:30:00,30.6,30.72,30.57,30.69,36800.0,15.7078,15.7694,15.6924,15.754,36800.0
2009-07-01 12:00:00,30.71,30.74,30.64,30.64,27400.0,15.7643,15.7797,15.7283,15.7283,27400.0
2009-07-01 12:30:00,30.64,30.66,30.62,30.63,25800.0,15.7283,15.7386,15.7181,15.7232,25800.0
2009-07-01 13:00:00,30.62,30.68,30.62,30.68,27700.0,15.7181,15.7489,15.7181,15.7489,27700.0
2009-07-01 13:30:00,30.68,30.69,30.63,30.65,20200.0,15.7489,15.754,15.7232,15.7335,20200.0
2009-07-01 14:00:00,30.65,30.66,30.59,30.63,35900.0,15.7335,15.7386,15.7027,15.7232,35900.0
2009-07-01 14:30:00,30.62,30.7,30.6,30.69,36600.0,15.7181,15.7591,15.7078,15.754,36600.0
2009-07-01 15:00:00,30.69,30.74,30.66,30.73,54700.0,15.754,15.7797,15.7386,15.7745,54700.0
2009-07-01 15:30:00,30.73,30.75,30.63,30.65,123800.0,15.7745,15.7848,15.7232,15.7335,123800.0
2009-07-02 09:30:00,30.33,30.39,29.92,29.92,81700.0,15.5692,15.6,15.3587,15.3587,81700.0
2009-07-02 10:00:00,29.95,30.05,29.94,30.04,81600.0,15.3741,15.4255,15.369,15.4203,81600.0
2009-07-02 10:30:00,30.03,30.05,29.99,30.01,40700.0,15.4152,15.4255,15.3947,15.4049,40700.0
2009-07-02 11:00:00,30.02,30.04,29.96,30.0,50400.0,15.4101,15.4203,15.3793,15.3998,50400.0
2009-07-02 11:30:00,30.0,30.06,29.99,30.02,57200.0,15.3998,15.4306,15.3947,15.4101,57200.0
2009-07-02 12:00:00,30.02,30.03,29.98,30.0,20200.0,15.4101,15.4152,15.3895,15.3998,20200.0
2009-07-02 12:30:00,30.01,30.08,29.98,30.07,48800.0,15.4049,15.4409,15.3895,15.4357,48800.0
2009-07-02 13:00:00,30.08,30.17,30.07,30.15,46900.0,15.4409,15.4871,15.4357,15.4768,46900.0
2009-07-02 13:30:00,30.14,30.19,30.13,30.15,41500.0,15.4717,15.4973,15.4665,15.4768,41500.0
2009-07-02 14:00:00,30.15,30.18,30.14,30.16,44600.0,15.4768,15.4922,15.4717,15.4819,44600.0
2009-07-02 14:30:00,30.15,30.17,30.08,30.15,55400.0,15.4768,15.4871,15.4409,15.4768,55400.0
2009-07-02 15:00:00,30.15,30.17,30.04,30.08,86500.0,15.4768,15.4871,15.4203,15.4409,86500.0
2009-07-02 15:30:00,30.08,30.14,29.95,29.99,177100.0,15.4409,15.4717,15.3741,15.3947,177100.0
2009-07-06 09:30:00,29.55,29.99,29.55,29.99,63700.0,15.1688,15.3947,15.1688,15.3947,63700.0
2009-07-06 10:00:00,30.0,30.05,29.82,29.91,52600.0,15.3998,15.4255,15.3074,15.3536,52600.0
2009-07-06 10:30:00,29.9,29.96,29.85,29.95,135600.0,15.3485,15.3793,15.3228,15.3741,135600.0
2009-07-06 11:00:00,29.96,30.06,29.92,29.92,85500.0,15.3793,15.4306,15.3587,15.3587,85500.0
2009-07-06 11:30:00,29.91,29.92,29.75,29.76,35600.0,15.3536,15.3587,15.2715,15.2766,35600.0
2009-07-06 12:00:00,29.74,29.89,29.74,29.87,26500.0,15.2663,15.3433,15.2663,15.3331,26500.0
2009-07-06 12:30:00,29.87,29.94,29.84,29.84,82800.0,15.3331,15.369,15.3177,15.3177,82800.0
2009-07-06 13:00:00,29.84,30.08,29.79,30.04,105900.0,15.3177,15.4409,15.292,15.4203,105900.0
2009-07-06 13:30:00,30.03,30.12,30.03,30.12,32500.0,15.4152,15.4614,15.4152,15.4614,32500.0
2009-07-06 14:00:00,30.12,30.16,30.08,30.09,44300.0,15.4614,15.4819,15.4409,15.446,44300.0
2009-07-06 14:30:00,30.1,30.14,30.07,30.13,40000.0,15.4511,15.4717,15.4357,15.4665,40000.0
2009-07-06 15:00:00,30.14,30.19,30.06,30.13,50100.0,15.4717,15.4973,15.4306,15.4665,50100.0
2009-07-06 15:30:00,30.13,30.33,30.07,30.31,149900.0,15.4665,15.5692,15.4357,15.5589,149900.0
2009-07-07 09:30:00,30.22,30.22,29.95,29.95,34300.0,15.5127,15.5127,15.3741,15.3741,34300.0
2009-07-07 10:00:00,29.96,29.96,29.78,29.9,29500.0,15.3793,15.3793,15.2869,15.3485,29500.0
2009-07-07 10:30:00,29.89,29.95,29.78,29.9,37300.0,15.3433,15.3741,15.2869,15.3485,37300.0
2009-07-07 11:00:00,29.9,29.97,29.89,29.89,11500.0,15.3485,15.3844,15.3433,15.3433,11500.0
2009-07-07 11:30:00,29.89,29.93,29.8,29.86,20300.0,15.3433,15.3639,15.2971,15.3279,20300.0
2009-07-07 12:00:00,29.85,29.85,29.75,29.77,11200.0,15.3228,15.3228,15.2715,15.2817,11200.0
2009-07-07 12:30:00,29.77,29.86,29.76,29.86,11500.0,15.2817,15.3279,15.2766,15.3279,11500.0
2009-07-07 13:00:00,29.85,29.92,29.85,29.88,39900.0,15.3228,15.3587,15.3228,15.3382,39900.0
2009-07-07 13:30:00,29.89,29.94,29.86,29.88,29300.0,15.3433,15.369,15.3279,15.3382,29300.0
2009-07-07 14:00:00,29.88,29.92,29.86,29.88,33700.0,15.3382,15.3587,15.3279,15.3382,33700.0
2009-07-07 14:30:00,29.87,29.89,29.71,29.72,47800.0,15.3331,15.3433,15.2509,15.2561,47800.0
2009-07-07 15:00:00,29.72,29.81,29.66,29.8,56100.0,15.2561,15.3023,15.2253,15.2971,56100.0
2009-07-07 15:30:00,29.8,29.83,29.7,29.74,143400.0,15.2971,15.3125,15.2458,15.2663,143400.0
2009-07-08 09:30:00,29.81,30.1,29.64,30.06,93300.0,15.3023,15.4511,15.215,15.4306,93300.0
2009-07-08 10:00:00,30.06,30.06,29.9,29.92,92800.0,15.4306,15.4306,15.3485,15.3587,92800.0
2009-07-08 10:30:00,29.93,29.96,29.8,29.82,42700.0,15.3639,15.3793,15.2971,15.3074,42700.0
2009-07-08 11:00:00,29.82,29.87,29.69,29.82,44300.0,15.3074,15.3331,15.2407,15.3074,44300.0
2009-07-08 11:30:00,29.82,29.84,29.71,29.77,29300.0,15.3074,15.3177,15.2509,15.2817,29300.0
2009-07-08 12:00:00,29.77,29.78,29.71,29.72,25900.0,15.2817,15.2869,15.2509,15.2561,25900.0
2009-07-08 12:30:00,29.73,29.77,29.67,29.67,44600.0,15.2612,15.2817,15.2304,15.2304,44600.0
2009-07-08 13:00:00,29.69,29.72,29.56,29.58,117900.0,15.2407,15.2561,15.1739,15.1842,117900.0
2009-07-08 13:30:00,29.57,29.62,29.45,29.47,137100.0,15.1791,15.2047,15.1175,15.1277,137100.0
2009-07-08 14:00:00,29.46,29.49,29.28,29.31,124800.0,15.1226,15.138,15.0302,15.0456,124800.0
2009-07-08 14:30:00,29.31,29.39,29.21,29.36,131500.0,15.0456,15.0867,14.9943,15.0713,131500.0
2009-07-08 15:00:00,29.36,29.38,29.21,29.23,83600.0,15.0713,15.0815,14.9943,15.0045,83600.0
2009-07-08 15:30:00,29.25,29.53,29.24,29.47,170100.0,15.0148,15.1585,15.0097,15.1277,170100.0
2009-07-09 09:30:00,29.48,29.57,29.18,29.18,45800.0,15.1329,15.1791,14.9789,14.9789,45800.0
2009-07-09 10:00:00,29.2,29.2,29.01,29.14,41700.0,14.9891,14.9891,14.8916,14.9583,41700.0
2009-07-09 10:30:00,29.12,29.24,29.05,29.12,78200.0,14.9481,15.0097,14.9121,14.9481,78200.0
2009-07-09 11:00:00,29.12,29.14,29.0,29.09,27100.0,14.9481,14.9583,14.8865,14.9327,27100.0
2009-07-09 11:30:00,29.09,29.16,29.02,29.03,52500.0,14.9327,14.9686,14.8967,14.9019,52500.0
2009-07-09 12:00:00,29.02,29.16,29.0,29.16,63100.0,14.8967,14.9686,14.8865,14.9686,63100.0
2009-07-09 12:30:00,29.18,29.26,29.17,29.25,24900.0,14.9789,15.0199,14.9737,15.0148,24900.0
2009-07-09 13:00:00,29.25,29.29,29.19,29.23,31000.0,15.0148,15.0353,14.984,15.0045,31000.0
2009-07-09 13:30:00,29.26,29.28,29.19,29.28,23700.0,15.0199,15.0302,14.984,15.0302,23700.0
2009-07-09 14:00:00,29.28,29.49,29.27,29.47,40700.0,15.0302,15.138,15.0251,15.1277,40700.0
2009-07-09 14:30:00,29.47,29.5,29.37,29.39,34000.0,15.1277,15.1431,15.0764,15.0867,34000.0
2009-07-09 15:00:00,29.39,29.39,29.25,29.28,38200.0,15.0867,15.0867,15.0148,15.0302,38200.0
2009-07-09 15:30:00,29.28,29.41,29.2,29.31,93700.0,15.0302,15.0969,14.9891,15.0456,93700.0
2009-07-10 09:30:00,29.23,29.23,28.87,28.97,30100.0,15.0045,15.0045,14.8197,14.8711,30100.0
2009-07-10 10:00:00,29.0,29.3,28.96,29.27,38000.0,14.8865,15.0405,14.8659,15.0251,38000.0
2009-07-10 10:30:00,29.27,29.46,29.26,29.44,39600.0,15.0251,15.1226,15.0199,15.1123,39600.0
2009-07-10 11:00:00,29.43,29.43,29.19,29.23,37600.0,15.1072,15.1072,14.984,15.0045,37600.0
2009-07-10 11:30:00,29.26,29.26,29.17,29.2,22300.0,15.0199,15.0199,14.9737,14.9891,22300.0
2009-07-10 12:00:00,29.23,29.45,29.21,29.42,39900.0,15.0045,15.1175,14.9943,15.1021,39900.0
2009-07-10 12:30:00,29.41,29.46,29.38,29.44,23400.0,15.0969,15.1226,15.0815,15.1123,23400.0
2009-07-10 13:00:00,29.45,29.53,29.43,29.43,21900.0,15.1175,15.1585,15.1072,15.1072,21900.0
2009-07-10 13:30:00,29.45,29.53,29.44,29.5,15300.0,15.1175,15.1585,15.1123,15.1431,15300.0
2009-07-10 14:00:00,29.5,29.5,29.38,29.41,22400.0,15.1431,15.1431,15.0815,15.0969,22400.0
2009-07-10 14:30:00,29.42,29.44,29.37,29.37,39000.0,15.1021,15.1123,15.0764,15.0764,39000.0
2009-07-10 15:00:00,29.38,29.48,29.35,29.38,36900.0,15.0815,15.1329,15.0661,15.0815,36900.0
2009-07-10 15:30:00,29.39,29.51,29.35,29.47,112900.0,15.0867,15.1483,15.0661,15.1277,112900.0
2009-07-13 09:30:00,29.45,29.68,29.45,29.56,22600.0,15.1175,15.2355,15.1175,15.1739,22600.0
2009-07-13 10:00:00,29.54,29.54,29.24,29.28,17800.0,15.1637,15.1637,15.0097,15.0302,17800.0
2009-07-13 10:30:00,29.29,29.43,29.29,29.43,23100.0,15.0353,15.1072,15.0353,15.1072,23100.0
2009-07-13 11:00:00,29.44,29.48,29.35,29.38,21900.0,15.1123,15.1329,15.0661,15.0815,21900.0
2009-07-13 11:30:00,29.39,29.64,29.39,29.62,38900.0,15.0867,15.215,15.0867,15.2047,38900.0
2009-07-13 12:00:00,29.63,29.7,29.62,29.69,13700.0,15.2099,15.2458,15.2047,15.2407,13700.0
2009-07-13 12:30:00,29.69,29.74,29.62,29.71,16700.0,15.2407,15.2663,15.2047,15.2509,16700.0
2009-07-13 13:00:00,29.71,29.78,29.7,29.77,18600.0,15.2509,15.2869,15.2458,15.2817,18600.0
2009-07-13 13:30:00,29.77,29.86,29.76,29.85,21000.0,15.2817,15.3279,15.2766,15.3228,21000.0
2009-07-13 14:00:00,29.86,29.87,29.78,29.83,27100.0,15.3279,15.3331,15.2869,15.3125,27100.0
2009-07-13 14:30:00,29.83,29.89,29.78,29.8,45700.0,15.3125,15.3433,15.2869,15.2971,45700.0
2009-07-13 15:00:00,29.8,29.86,29.78,29.8,49700.0,15.2971,15.3279,15.2869,15.2971,49700.0
2009-07-13 15:30:00,29.8,29.99,29.8,29.86,212000.0,15.2971,15.3947,15.2971,15.3279,212000.0
2009-07-14 09:30:00,29.77,29.91,29.55,29.59,35300.0,15.2817,15.3536,15.1688,15.1893,35300.0
2009-07-14 10:00:00,29.59,29.63,29.51,29.57,55000.0,15.1893,15.2099,15.1483,15.1791,55000.0
2009-07-14 10:30:00,29.57,29.59,29.41,29.41,57000.0,15.1791,15.1893,15.0969,15.0969,57000.0
2009-07-14 11:00:00,29.42,29.67,29.36,29.63,42900.0,15.1021,15.2304,15.0713,15.2099,42900.0
2009-07-14 11:30:00,29.65,29.79,29.63,29.79,53400.0,15.2201,15.292,15.2099,15.292,53400.0
2009-07-14 12:00:00,29.77,29.79,29.67,29.7,41000.0,15.2817,15.292,15.2304,15.2458,41000.0
2009-07-14 12:30:00,29.7,29.87,29.69,29.86,27300.0,15.2458,15.3331,15.2407,15.3279,27300.0
2009-07-14 13:00:00,29.86,29.92,29.86,29.9,25100.0,15.3279,15.3587,15.3279,15.3485,25100.0
2009-07-14 13:30:00,29.9,29.92,29.83,29.86,27600.0,15.3485,15.3587,15.3125,15.3279,27600.0
2009-07-14 14:00:00,29.84,29.9,29.77,29.86,31200.0,15.3177,15.3485,15.2817,15.3279,31200.0
2009-07-14 14:30:00,29.85,29.95,29.82,29.89,55400.0,15.3228,15.3741,15.3074,15.3433,55400.0
2009-07-14 15:00:00,29.89,29.99,29.87,29.98,73500.0,15.3433,15.3947,15.3331,15.3895,73500.0
2009-07-14 15:30:00,29.99,30.18,29.99,30.15,264000.0,15.3947,15.4922,15.3947,15.4768,264000.0
2009-07-15 09:30:00,30.48,30.49,30.14,30.39,44600.0,15.6462,15.6513,15.4717,15.6,44600.0
2009-07-15 10:00:00,30.4,30.59,30.39,30.54,111600.0,15.6051,15.7027,15.6,15.677,111600.0
2009-07-15 10:30:00,30.53,30.55,30.41,30.44,103500.0,15.6719,15.6821,15.6103,15.6257,103500.0
2009-07-15 11:00:00,30.45,30.56,30.34,30.48,145900.0,15.6308,15.6873,15.5743,15.6462,145900.0
2009-07-15 11:30:00,30.48,30.59,30.47,30.56,51700.0,15.6462,15.7027,15.6411,15.6873,51700.0
2009-07-15 12:00:00,30.57,30.7,30.56,30.67,56400.0,15.6924,15.7591,15.6873,15.7437,56400.0
2009-07-15 12:30:00,30.68,30.69,30.55,30.58,37000.0,15.7489,15.754,15.6821,15.6975,37000.0
2009-07-15 13:00:00,30.59,30.61,30.55,30.59,34200.0,15.7027,15.7129,15.6821,15.7027,34200.0
2009-07-15 13:30:00,30.58,30.82,30.58,30.82,101800.0,15.6975,15.8207,15.6975,15.8207,101800.0
2009-07-15 14:00:00,30.81,31.05,30.8,30.99,267000.0,15.8156,15.9388,15.8105,15.908,267000.0
2009-07-15 14:30:00,30.99,31.01,30.76,30.81,181600.0,15.908,15.9183,15.7899,15.8156,181600.0
2009-07-15 15:00:00,30.82,30.82,30.62,30.63,157000.0,15.8207,15.8207,15.7181,15.7232,157000.0
2009-07-15 15:30:00,30.64,30.76,30.6,30.67,264800.0,15.7283,15.7899,15.7078,15.7437,264800.0
2009-07-16 09:30:00,30.54,30.59,30.27,30.29,82100.0,15.677,15.7027,15.5384,15.5487,82100.0
2009-07-16 10:00:00,30.28,30.37,30.16,30.35,45800.0,15.5435,15.5897,15.4819,15.5795,45800.0
2009-07-16 10:30:00,30.35,30.66,30.35,30.65,54500.0,15.5795,15.7386,15.5795,15.7335,54500.0
2009-07-16 11:00:00,30.65,30.74,30.5,30.56,48200.0,15.7335,15.7797,15.6565,15.6873,48200.0
2009-07-16 11:30:00,30.56,30.56,30.46,30.51,23700.0,15.6873,15.6873,15.6359,15.6616,23700.0
2009-07-16 12:00:00,30.52,30.56,30.5,30.52,38400.0,15.6667,15.6873,15.6565,15.6667,38400.0
2009-07-16 12:30:00,30.52,30.61,30.5,30.6,25500.0,15.6667,15.7129,15.6565,15.7078,25500.0
2009-07-16 13:00:00,30.59,30.61,30.53,30.54,37400.0,15.7027,15.7129,15.6719,15.677,37400.0
2009-07-16 13:30:00,30.53,30.6,30.52,30.59,21200.0,15.6719,15.7078,15.6667,15.7027,21200.0
2009-07-16 14:00:00,30.62,30.67,30.59,30.62,92000.0,15.7181,15.7437,15.7027,15.7181,92000.0
2009-07-16 14:30:00,30.63,30.91,30.62,30.86,61700.0,15.7232,15.8669,15.7181,15.8413,61700.0
2009-07-16 15:00:00,30.87,30.89,30.8,30.83,76900.0,15.8464,15.8567,15.8105,15.8259,76900.0
2009-07-16 15:30:00,30.84,31.03,30.81,30.91,134700.0,15.831,15.9285,15.8156,15.8669,134700.0
2009-07-17 09:30:00,30.73,30.9,30.4,30.61,118700.0,15.7745,15.8618,15.6051,15.7129,118700.0
2009-07-17 10:00:00,30.64,30.75,30.49,30.75,82900.0,15.7283,15.7848,15.6513,15.7848,82900.0
2009-07-17 10:30:00,30.74,30.86,30.68,30.69,97900.0,15.7797,15.8413,15.7489,15.754,97900.0
2009-07-17 11:00:00,30.68,30.7,30.61,30.61,76400.0,15.7489,15.7591,15.7129,15.7129,76400.0
2009-07-17 11:30:00,30.6,30.6,30.18,30.3,166100.0,15.7078,15.7078,15.4922,15.5538,166100.0
2009-07-17 12:00:00,30.29,30.55,30.29,30.51,35500.0,15.5487,15.6821,15.5487,15.6616,35500.0
2009-07-17 12:30:00,30.5,30.57,30.47,30.56,28600.0,15.6565,15.6924,15.6411,15.6873,28600.0
2009-07-17 13:00:00,30.56,30.63,30.53,30.63,28700.0,15.6873,15.7232,15.6719,15.7232,28700.0
2009-07-17 13:30:00,30.62,30.79,30.61,30.75,89400.0,15.7181,15.8053,15.7129,15.7848,89400.0
2009-07-17 14:00:00,30.73,30.75,30.69,30.69,45400.0,15.7745,15.7848,15.754,15.754,45400.0
2009-07-17 14:30:00,30.69,30.7,30.51,30.55,42300.0,15.754,15.7591,15.6616,15.6821,42300.0
2009-07-17 15:00:00,30.54,30.54,30.42,30.42,35200.0,15.677,15.677,15.6154,15.6154,35200.0
2009-07-17 15:30:00,30.43,30.5,30.36,30.5,203000.0,15.6205,15.6565,15.5846,15.6565,203000.0
2009-07-20 09:30:00,30.46,30.62,30.29,30.31,133500.0,15.6359,15.7181,15.5487,15.5589,133500.0
2009-07-20 10:00:00,30.32,30.34,30.21,30.29,71500.0,15.5641,15.5743,15.5076,15.5487,71500.0
2009-07-20 10:30:00,30.3,30.4,30.17,30.4,32000.0,15.5538,15.6051,15.4871,15.6051,32000.0
2009-07-20 11:00:00,30.4,30.52,30.35,30.52,27200.0,15.6051,15.6667,15.5795,15.6667,27200.0
2009-07-20 11:30:00,30.52,30.53,30.42,30.51,33300.0,15.6667,15.6719,15.6154,15.6616,33300.0
2009-07-20 12:00:00,30.51,30.53,30.46,30.49,23000.0,15.6616,15.6719,15.6359,15.6513,23000.0
2009-07-20 12:30:00,30.49,30.54,30.47,30.5,9000.0,15.6513,15.677,15.6411,15.6565,9000.0
2009-07-20 13:00:00,30.5,30.5,30.41,30.43,14100.0,15.6565,15.6565,15.6103,15.6205,14100.0
2009-07-20 13:30:00,30.44,30.47,30.41,30.46,20600.0,15.6257,15.6411,15.6103,15.6359,20600.0
2009-07-20 14:00:00,30.44,30.5,30.39,30.4,28100.0,15.6257,15.6565,15.6,15.6051,28100.0
2009-07-20 14:30:00,30.41,30.43,30.33,30.34,54500.0,15.6103,15.6205,15.5692,15.5743,54500.0
2009-07-20 15:00:00,30.35,30.48,30.35,30.45,69600.0,15.5795,15.6462,15.5795,15.6308,69600.0
2009-07-20 15:30:00,30.45,30.58,30.44,30.48,115200.0,15.6308,15.6975,15.6257,15.6462,115200.0
2009-07-21 09:30:00,30.82,30.89,30.73,30.82,34000.0,15.8207,15.8567,15.7745,15.8207,34000.0
2009-07-21 10:00:00,30.83,30.89,30.76,30.85,53200.0,15.8259,15.8567,15.7899,15.8361,53200.0
2009-07-21 10:30:00,30.86,31.0,30.85,30.86,38300.0,15.8413,15.9131,15.8361,15.8413,38300.0
2009-07-21 11:00:00,30.87,30.88,30.73,30.78,28700.0,15.8464,15.8515,15.7745,15.8002,28700.0
2009-07-21 11:30:00,30.78,30.82,30.73,30.73,18100.0,15.8002,15.8207,15.7745,15.7745,18100.0
2009-07-21 12:00:00,30.74,30.74,30.71,30.72,10000.0,15.7797,15.7797,15.7643,15.7694,10000.0
2009-07-21 12:30:00,30.71,30.74,30.66,30.7,27000.0,15.7643,15.7797,15.7386,15.7591,27000.0
2009-07-21 13:00:00,30.69,30.8,30.68,30.8,35300.0,15.754,15.8105,15.7489,15.8105,35300.0
2009-07-21 13:30:00,30.8,30.86,30.78,30.84,32300.0,15.8105,15.8413,15.8002,15.831,32300.0
2009-07-21 14:00:00,30.84,30.98,30.83,30.88,49700.0,15.831,15.9029,15.8259,15.8515,49700.0
2009-07-21 14:30:00,30.88,30.99,30.87,30.98,29800.0,15.8515,15.908,15.8464,15.9029,29800.0
2009-07-21 15:00:00,31.0,31.01,30.96,30.96,80800.0,15.9131,15.9183,15.8926,15.8926,80800.0
2009-07-21 15:30:00,30.96,31.04,30.9,31.03,100700.0,15.8926,15.9337,15.8618,15.9285,100700.0
2009-07-22 09:30:00,31.07,31.26,30.94,30.95,50600.0,15.9491,16.0466,15.8823,15.8875,50600.0
2009-07-22 10:00:00,30.94,31.04,30.66,30.73,51000.0,15.8823,15.9337,15.7386,15.7745,51000.0
2009-07-22 10:30:00,30.73,30.85,30.67,30.79,29300.0,15.7745,15.8361,15.7437,15.8053,29300.0
2009-07-22 11:00:00,30.79,30.84,30.71,30.73,26300.0,15.8053,15.831,15.7643,15.7745,26300.0
2009-07-22 11:30:00,30.72,30.74,30.65,30.68,19200.0,15.7694,15.7797,15.7335,15.7489,19200.0
2009-07-22 12:00:00,30.68,30.78,30.62,30.78,19800.0,15.7489,15.8002,15.7181,15.8002,19800.0
2009-07-22 12:30:00,30.77,30.82,30.72,30.72,26400.0,15.7951,15.8207,15.7694,15.7694,26400.0
2009-07-22 13:00:00,30.72,30.81,30.71,30.73,16700.0,15.7694,15.8156,15.7643,15.7745,16700.0
2009-07-22 13:30:00,30.71,30.8,30.71,30.8,39200.0,15.7643,15.8105,15.7643,15.8105,39200.0
2009-07-22 14:00:00,30.78,30.81,30.74,30.75,23000.0,15.8002,15.8156,15.7797,15.7848,23000.0
2009-07-22 14:30:00,30.75,30.83,30.74,30.78,34000.0,15.7848,15.8259,15.7797,15.8002,34000.0
2009-07-22 15:00:00,30.77,30.82,30.68,30.7,45600.0,15.7951,15.8207,15.7489,15.7591,45600.0
2009-07-22 15:30:00,30.71,30.79,30.66,30.76,97000.0,15.7643,15.8053,15.7386,15.7899,97000.0
2009-07-23 09:30:00,30.84,31.15,30.77,30.99,52600.0,15.831,15.9901,15.7951,15.908,52600.0
2009-07-23 10:00:00,31.02,31.19,30.89,31.11,94800.0,15.9234,16.0107,15.8567,15.9696,94800.0
2009-07-23 10:30:00,31.11,31.33,31.1,31.3,44200.0,15.9696,16.0825,15.9645,16.0671,44200.0
2009-07-23 11:00:00,31.31,31.44,31.26,31.4,49700.0,16.0723,16.139,16.0466,16.1185,49700.0
2009-07-23 11:30:00,31.4,31.43,31.34,31.35,42700.0,16.1185,16.1339,16.0877,16.0928,42700.0
2009-07-23 12:00:00,31.35,31.58,31.35,31.58,41000.0,16.0928,16.2109,16.0928,16.2109,41000.0
2009-07-23 12:30:00,31.58,31.68,31.55,31.67,32600.0,16.2109,16.2622,16.1955,16.2571,32600.0
2009-07-23 13:00:00,31.67,31.74,31.64,31.7,45600.0,16.2571,16.293,16.2417,16.2725,45600.0
2009-07-23 13:30:00,31.71,31.84,31.68,31.82,41800.0,16.2776,16.3443,16.2622,16.3341,41800.0
2009-07-23 14:00:00,31.82,31.9,31.8,31.88,50000.0,16.3341,16.3751,16.3238,16.3649,50000.0
2009-07-23 14:30:00,31.88,32.0,31.87,32.0,83200.0,16.3649,16.4265,16.3597,16.4265,83200.0
2009-07-23 15:00:00,31.99,32.11,31.97,32.04,160800.0,16.4213,16.4829,16.4111,16.447,160800.0
2009-07-23 15:30:00,32.05,32.07,31.81,31.87,263100.0,16.4521,16.4624,16.3289,16.3597,263100.0
2009-07-24 09:30:00,31.84,32.07,31.83,31.97,26800.0,16.3443,16.4624,16.3392,16.4111,26800.0
2009-07-24 10:00:00,31.99,32.2,31.92,32.05,27800.0,16.4213,16.5291,16.3854,16.4521,27800.0
2009-07-24 10:30:00,32.04,32.16,32.0,32.08,19300.0,16.447,16.5086,16.4265,16.4675,19300.0
2009-07-24 11:00:00,32.06,32.11,31.96,32.11,22200.0,16.4573,16.4829,16.4059,16.4829,22200.0
2009-07-24 11:30:00,32.12,32.15,32.05,32.14,14200.0,16.4881,16.5035,16.4521,16.4983,14200.0
2009-07-24 12:00:00,32.14,32.27,32.1,32.26,19000.0,16.4983,16.5651,16.4778,16.5599,19000.0
2009-07-24 12:30:00,32.27,32.38,32.26,32.3,23100.0,16.5651,16.6215,16.5599,16.5805,23100.0
2009-07-24 13:00:00,32.31,32.36,32.25,32.32,31100.0,16.5856,16.6113,16.5548,16.5907,31100.0
2009-07-24 13:30:00,32.32,32.41,32.32,32.33,27200.0,16.5907,16.6369,16.5907,16.5959,27200.0
2009-07-24 14:00:00,32.35,32.36,32.3,32.31,29300.0,16.6061,16.6113,16.5805,16.5856,29300.0
2009-07-24 14:30:00,32.33,32.35,32.27,32.29,25600.0,16.5959,16.6061,16.5651,16.5753,25600.0
2009-07-24 15:00:00,32.3,32.35,32.26,32.33,33400.0,16.5805,16.6061,16.5599,16.5959,33400.0
2009-07-24 15:30:00,32.32,32.44,32.29,32.41,87100.0,16.5907,16.6523,16.5753,16.6369,87100.0
2009-07-27 09:30:00,32.28,32.37,32.03,32.2,27500.0,16.5702,16.6164,16.4419,16.5291,27500.0
2009-07-27 10:00:00,32.21,32.35,32.16,32.28,54500.0,16.5343,16.6061,16.5086,16.5702,54500.0
2009-07-27 10:30:00,32.27,32.3,32.24,32.25,28600.0,16.5651,16.5805,16.5497,16.5548,28600.0
2009-07-27 11:00:00,32.25,32.31,32.22,32.29,28100.0,16.5548,16.5856,16.5394,16.5753,28100.0
2009-07-27 11:30:00,32.29,32.32,32.22,32.22,26200.0,16.5753,16.5907,16.5394,16.5394,26200.0
2009-07-27 12:00:00,32.23,32.26,32.17,32.22,41300.0,16.5445,16.5599,16.5137,16.5394,41300.0
2009-07-27 12:30:00,32.22,32.26,32.18,32.22,48100.0,16.5394,16.5599,16.5189,16.5394,48100.0
2009-07-27 13:00:00,32.22,32.28,32.21,32.26,41700.0,16.5394,16.5702,16.5343,16.5599,41700.0
2009-07-27 13:30:00,32.26,32.38,32.25,32.3,55600.0,16.5599,16.6215,16.5548,16.5805,55600.0
2009-07-27 14:00:00,32.3,32.36,32.26,32.34,23200.0,16.5805,16.6113,16.5599,16.601,23200.0
2009-07-27 14:30:00,32.34,32.39,32.33,32.35,26500.0,16.601,16.6267,16.5959,16.6061,26500.0
2009-07-27 15:00:00,32.35,32.45,32.35,32.43,33100.0,16.6061,16.6575,16.6061,16.6472,33100.0
2009-07-27 15:30:00,32.43,32.49,32.33,32.49,61400.0,16.6472,16.678,16.5959,16.678,61400.0
2009-07-28 09:30:00,32.27,32.43,32.04,32.28,44300.0,16.5651,16.6472,16.447,16.5702,44300.0
2009-07-28 10:00:00,32.25,32.26,31.99,32.01,20500.0,16.5548,16.5599,16.4213,16.4316,20500.0
2009-07-28 10:30:00,32.01,32.02,31.91,31.91,25500.0,16.4316,16.4367,16.3803,16.3803,25500.0
2009-07-28 11:00:00,31.91,31.92,31.75,31.75,28400.0,16.3803,16.3854,16.2981,16.2981,28400.0
2009-07-28 11:30:00,31.77,31.77,31.65,31.69,25900.0,16.3084,16.3084,16.2468,16.2673,25900.0
2009-07-28 12:00:00,31.7,31.8,31.68,31.75,28300.0,16.2725,16.3238,16.2622,16.2981,28300.0
2009-07-28 12:30:00,31.75,31.78,31.72,31.74,11800.0,16.2981,16.3135,16.2827,16.293,11800.0
2009-07-28 13:00:00,31.75,31.83,31.72,31.79,49800.0,16.2981,16.3392,16.2827,16.3187,49800.0
2009-07-28 13:30:00,31.8,31.91,31.72,31.85,48500.0,16.3238,16.3803,16.2827,16.3495,48500.0
2009-07-28 14:00:00,31.83,32.04,31.83,32.03,87800.0,16.3392,16.447,16.3392,16.4419,87800.0
2009-07-28 14:30:00,32.03,32.22,32.03,32.18,127500.0,16.4419,16.5394,16.4419,16.5189,127500.0
2009-07-28 15:00:00,32.18,32.27,32.16,32.25,172900.0,16.5189,16.5651,16.5086,16.5548,172900.0
2009-07-28 15:30:00,32.25,32.38,32.2,32.35,206800.0,16.5548,16.6215,16.5291,16.6061,206800.0
2009-07-29 09:30:00,32.03,32.36,32.03,32.36,42700.0,16.4419,16.6113,16.4419,16.6113,42700.0
2009-07-29 10:00:00,32.37,32.58,32.15,32.15,46900.0,16.6164,16.7242,16.5035,16.5035,46900.0
2009-07-29 10:30:00,32.15,32.31,32.06,32.24,40600.0,16.5035,16.5856,16.4573,16.5497,40600.0
2009-07-29 11:00:00,32.23,32.27,31.94,31.94,27500.0,16.5445,16.5651,16.3957,16.3957,27500.0
2009-07-29 11:30:00,31.95,31.99,31.76,31.89,32200.0,16.4008,16.4213,16.3033,16.37,32200.0
2009-07-29 12:00:00,31.9,32.03,31.89,31.99,39600.0,16.3751,16.4419,16.37,16.4213,39600.0
2009-07-29 12:30:00,31.98,32.03,31.97,32.0,14400.0,16.4162,16.4419,16.4111,16.4265,14400.0
2009-07-29 13:00:00,31.99,32.0,31.87,31.87,29600.0,16.4213,16.4265,16.3597,16.3597,29600.0
2009-07-29 13:30:00,31.87,31.92,31.86,31.91,28200.0,16.3597,16.3854,16.3546,16.3803,28200.0
2009-07-29 14:00:00,31.92,32.0,31.83,32.0,29600.0,16.3854,16.4265,16.3392,16.4265,29600.0
2009-07-29 14:30:00,32.0,32.01,31.89,31.89,18700.0,16.4265,16.4316,16.37,16.37,18700.0
2009-07-29 15:00:00,31.9,32.09,31.9,32.09,24300.0,16.3751,16.4727,16.3751,16.4727,24300.0
2009-07-29 15:30:00,32.09,32.28,32.09,32.25,118000.0,16.4727,16.5702,16.4727,16.5548,118000.0
2009-07-30 09:30:00,32.17,32.21,31.84,32.07,43300.0,16.7829,16.8038,16.6107,16.7307,43300.0
2009-07-30 10:00:00,32.13,32.36,32.09,32.3,48800.0,16.762,16.882,16.7412,16.8507,48800.0
2009-07-30 10:30:00,32.28,32.33,32.23,32.24,40100.0,16.8403,16.8664,16.8142,16.8194,40100.0
2009-07-30 11:00:00,32.27,32.35,32.19,32.35,26800.0,16.8351,16.8768,16.7933,16.8768,26800.0
2009-07-30 11:30:00,32.35,32.4,32.33,32.37,26300.0,16.8768,16.9029,16.8664,16.8872,26300.0
2009-07-30 12:00:00,32.37,32.39,32.21,32.21,35900.0,16.8872,16.8977,16.8038,16.8038,35900.0
2009-07-30 12:30:00,32.22,32.26,32.21,32.22,25200.0,16.809,16.8298,16.8038,16.809,25200.0
2009-07-30 13:00:00,32.22,32.35,32.22,32.32,26900.0,16.809,16.8768,16.809,16.8611,26900.0
2009-07-30 13:30:00,32.33,32.34,32.26,32.26,16000.0,16.8664,16.8716,16.8298,16.8298,16000.0
2009-07-30 14:00:00,32.26,32.29,32.21,32.24,17600.0,16.8298,16.8455,16.8038,16.8194,17600.0
2009-07-30 14:30:00,32.23,32.28,32.23,32.26,23800.0,16.8142,16.8403,16.8142,16.8298,23800.0
2009-07-30 15:00:00,32.26,32.34,32.26,32.34,52500.0,16.8298,16.8716,16.8298,16.8716,52500.0
2009-07-30 15:30:00,32.34,32.38,32.15,32.18,106500.0,16.8716,16.8924,16.7725,16.7881,106500.0
2009-07-31 09:30:00,32.05,32.16,31.93,32.04,44200.0,16.7203,16.7777,16.6577,16.7151,44200.0
2009-07-31 10:00:00,32.03,32.09,31.9,32.05,21000.0,16.7099,16.7412,16.642,16.7203,21000.0
2009-07-31 10:30:00,32.06,32.2,32.06,32.11,34000.0,16.7255,16.7985,16.7255,16.7516,34000.0
2009-07-31 11:00:00,32.1,32.15,32.01,32.08,17000.0,16.7464,16.7725,16.6994,16.7359,17000.0
2009-07-31 11:30:00,32.08,32.16,32.02,32.14,10700.0,16.7359,16.7777,16.7046,16.7672,10700.0
2009-07-31 12:00:00,32.15,32.15,31.99,32.03,22800.0,16.7725,16.7725,16.689,16.7099,22800.0
2009-07-31 12:30:00,32.02,32.02,31.93,31.98,30000.0,16.7046,16.7046,16.6577,16.6838,30000.0
2009-07-31 13:00:00,31.97,32.01,31.94,32.01,47200.0,16.6786,16.6994,16.6629,16.6994,47200.0
2009-07-31 13:30:00,32.01,32.08,31.95,32.05,66300.0,16.6994,16.7359,16.6681,16.7203,66300.0
2009-07-31 14:00:00,32.06,32.19,32.04,32.14,37500.0,16.7255,16.7933,16.7151,16.7672,37500.0
2009-07-31 14:30:00,32.14,32.15,32.02,32.04,26200.0,16.7672,16.7725,16.7046,16.7151,26200.0
2009-07-31 15:00:00,32.05,32.14,32.04,32.07,37900.0,16.7203,16.7672,16.7151,16.7307,37900.0
2009-07-31 15:30:00,32.06,32.07,31.82,31.92,126500.0,16.7255,16.7307,16.6003,16.6525,126500.0
2009-08-03 09:30:00,32.06,32.07,31.79,32.04,41100.0,16.7255,16.7307,16.5846,16.7151,41100.0
2009-08-03 10:00:00,32.04,32.16,31.9,32.1,41000.0,16.7151,16.7777,16.642,16.7464,41000.0
2009-08-03 10:30:00,32.08,32.14,31.89,31.9,39400.0,16.7359,16.7672,16.6368,16.642,39400.0
2009-08-03 11:00:00,31.9,31.95,31.79,31.83,38700.0,16.642,16.6681,16.5846,16.6055,38700.0
2009-08-03 11:30:00,31.85,31.93,31.85,31.93,24500.0,16.6159,16.6577,16.6159,16.6577,24500.0
2009-08-03 12:00:00,31.93,32.05,31.93,32.01,28100.0,16.6577,16.7203,16.6577,16.6994,28100.0
2009-08-03 12:30:00,32.01,32.01,31.82,31.83,35800.0,16.6994,16.6994,16.6003,16.6055,35800.0
2009-08-03 13:00:00,31.83,31.96,31.82,31.94,30400.0,16.6055,16.6733,16.6003,16.6629,30400.0
2009-08-03 13:30:00,31.94,31.99,31.93,31.93,24700.0,16.6629,16.689,16.6577,16.6577,24700.0
2009-08-03 14:00:00,31.93,32.09,31.93,31.99,47500.0,16.6577,16.7412,16.6577,16.689,47500.0
2009-08-03 14:30:00,31.99,32.0,31.91,31.95,48400.0,16.689,16.6942,16.6472,16.6681,48400.0
2009-08-03 15:00:00,31.96,32.01,31.92,32.0,101800.0,16.6733,16.6994,16.6525,16.6942,101800.0
2009-08-03 15:30:00,32.0,32.03,31.88,31.98,190300.0,16.6942,16.7099,16.6316,16.6838,190300.0
2009-08-04 09:30:00,31.65,31.73,30.54,31.62,119100.0,16.5116,16.5533,15.9325,16.496,119100.0
2009-08-04 10:00:00,31.62,31.65,31.45,31.51,85200.0,16.496,16.5116,16.4073,16.4386,85200.0
2009-08-04 10:30:00,31.51,31.79,31.5,31.79,58700.0,16.4386,16.5846,16.4334,16.5846,58700.0
2009-08-04 11:00:00,31.77,31.88,31.69,31.72,41600.0,16.5742,16.6316,16.5325,16.5481,41600.0
2009-08-04 11:30:00,31.72,31.78,31.68,31.78,46600.0,16.5481,16.5794,16.5273,16.5794,46600.0
2009-08-04 12:00:00,31.77,31.88,31.68,31.87,32500.0,16.5742,16.6316,16.5273,16.6264,32500.0
2009-08-04 12:30:00,31.87,32.11,31.75,32.11,161200.0,16.6264,16.7516,16.5638,16.7516,161200.0
2009-08-04 13:00:00,32.1,32.17,32.1,32.11,36800.0,16.7464,16.7829,16.7464,16.7516,36800.0
2009-08-04 13:30:00,32.1,32.12,32.1,32.1,30100.0,16.7464,16.7568,16.7464,16.7464,30100.0
2009-08-04 14:00:00,32.1,32.18,32.1,32.15,70100.0,16.7464,16.7881,16.7464,16.7725,70100.0
2009-08-04 14:30:00,32.15,32.19,31.88,31.92,63500.0,16.7725,16.7933,16.6316,16.6525,63500.0
2009-08-04 15:00:00,31.92,31.92,31.82,31.91,51200.0,16.6525,16.6525,16.6003,16.6472,51200.0
2009-08-04 15:30:00,31.91,31.94,31.8,31.87,143900.0,16.6472,16.6629,16.5899,16.6264,143900.0
2009-08-05 09:30:00,31.77,31.95,31.58,31.64,36700.0,16.5742,16.6681,16.4751,16.5064,36700.0
2009-08-05 10:00:00,31.61,31.71,31.46,31.6,26700.0,16.4907,16.5429,16.4125,16.4855,26700.0
2009-08-05 10:30:00,31.6,31.62,31.53,31.62,23100.0,16.4855,16.496,16.449,16.496,23100.0
2009-08-05 11:00:00,31.61,31.8,31.61,31.8,23700.0,16.4907,16.5899,16.4907,16.5899,23700.0
2009-08-05 11:30:00,31.79,31.88,31.79,31.87,29100.0,16.5846,16.6316,16.5846,16.6264,29100.0
2009-08-05 12:00:00,31.86,31.9,31.7,31.76,57500.0,16.6212,16.642,16.5377,16.569,57500.0
2009-08-05 12:30:00,31.76,31.8,31.72,31.72,47200.0,16.569,16.5899,16.5481,16.5481,47200.0
2009-08-05 13:00:00,31.72,31.85,31.67,31.83,29500.0,16.5481,16.6159,16.522,16.6055,29500.0
2009-08-05 13:30:00,31.83,31.86,31.74,31.75,48200.0,16.6055,16.6212,16.5586,16.5638,48200.0
2009-08-05 14:00:00,31.75,31.77,31.74,31.76,17100.0,16.5638,16.5742,16.5586,16.569,17100.0
2009-08-05 14:30:00,31.77,31.8,31.75,31.78,39600.0,16.5742,16.5899,16.5638,16.5794,39600.0
2009-08-05 15:00:00,31.78,31.85,31.74,31.85,52100.0,16.5794,16.6159,16.5586,16.6159,52100.0
2009-08-05 15:30:00,31.84,31.85,31.71,31.76,137300.0,16.6107,16.6159,16.5429,16.569,137300.0
2009-08-06 09:30:00,31.72,31.82,31.58,31.8,29700.0,16.5481,16.6003,16.4751,16.5899,29700.0
2009-08-06 10:00:00,31.82,31.98,31.78,31.82,32200.0,16.6003,16.6838,16.5794,16.6003,32200.0
2009-08-06 10:30:00,31.8,31.92,31.72,31.88,55500.0,16.5899,16.6525,16.5481,16.6316,55500.0
2009-08-06 11:00:00,31.87,31.97,31.82,31.89,37600.0,16.6264,16.6786,16.6003,16.6368,37600.0
2009-08-06 11:30:00,31.89,31.9,31.83,31.83,33100.0,16.6368,16.642,16.6055,16.6055,33100.0
2009-08-06 12:00:00,31.83,31.85,31.78,31.79,19500.0,16.6055,16.6159,16.5794,16.5846,19500.0
2009-08-06 12:30:00,31.79,31.86,31.77,31.83,21600.0,16.5846,16.6212,16.5742,16.6055,21600.0
2009-08-06 13:00:00,31.83,31.85,31.79,31.8,27600.0,16.6055,16.6159,16.5846,16.5899,27600.0
2009-08-06 13:30:00,31.81,31.9,31.81,31.83,20400.0,16.5951,16.642,16.5951,16.6055,20400.0
2009-08-06 14:00:00,31.83,31.87,31.76,31.86,25100.0,16.6055,16.6264,16.569,16.6212,25100.0
2009-08-06 14:30:00,31.86,31.86,31.79,31.8,50700.0,16.6212,16.6212,16.5846,16.5899,50700.0
2009-08-06 15:00:00,31.79,31.88,31.77,31.86,37400.0,16.5846,16.6316,16.5742,16.6212,37400.0
2009-08-06 15:30:00,31.85,31.9,31.79,31.85,128500.0,16.6159,16.642,16.5846,16.6159,128500.0
2009-08-07 09:30:00,31.92,32.1,31.85,31.88,48100.0,16.6525,16.7464,16.6159,16.6316,48100.0
2009-08-07 10:00:00,31.87,31.98,31.71,31.9,58100.0,16.6264,16.6838,16.5429,16.642,58100.0
2009-08-07 10:30:00,31.9,32.03,31.81,31.95,65000.0,16.642,16.7099,16.5951,16.6681,65000.0
2009-08-07 11:00:00,31.95,32.13,31.95,32.12,48700.0,16.6681,16.762,16.6681,16.7568,48700.0
2009-08-07 11:30:00,32.12,32.19,32.1,32.16,29900.0,16.7568,16.7933,16.7464,16.7777,29900.0
2009-08-07 12:00:00,32.16,32.16,32.03,32.08,46700.0,16.7777,16.7777,16.7099,16.7359,46700.0
2009-08-07 12:30:00,32.08,32.1,32.05,32.07,58000.0,16.7359,16.7464,16.7203,16.7307,58000.0
2009-08-07 13:00:00,32.06,32.17,32.05,32.16,67700.0,16.7255,16.7829,16.7203,16.7777,67700.0
2009-08-07 13:30:00,32.15,32.32,32.15,32.3,77400.0,16.7725,16.8611,16.7725,16.8507,77400.0
2009-08-07 14:00:00,32.3,32.36,32.28,32.34,33100.0,16.8507,16.882,16.8403,16.8716,33100.0
2009-08-07 14:30:00,32.34,32.34,32.3,32.31,24500.0,16.8716,16.8716,16.8507,16.8559,24500.0
2009-08-07 15:00:00,32.31,32.31,32.23,32.3,45400.0,16.8559,16.8559,16.8142,16.8507,45400.0
2009-08-07 15:30:00,32.3,32.39,32.27,32.27,79100.0,16.8507,16.8977,16.8351,16.8351,79100.0
2009-08-10 09:30:00,32.01,32.26,32.01,32.04,21700.0,16.6994,16.8298,16.6994,16.7151,21700.0
2009-08-10 10:00:00,32.03,32.03,31.93,31.97,16200.0,16.7099,16.7099,16.6577,16.6786,16200.0
2009-08-10 10:30:00,31.96,32.12,31.96,32.04,32200.0,16.6733,16.7568,16.6733,16.7151,32200.0
2009-08-10 11:00:00,32.05,32.16,32.03,32.15,26400.0,16.7203,16.7777,16.7099,16.7725,26400.0
2009-08-10 11:30:00,32.16,32.19,32.15,32.18,25200.0,16.7777,16.7933,16.7725,16.7881,25200.0
2009-08-10 12:00:00,32.18,32.19,32.13,32.15,25000.0,16.7881,16.7933,16.762,16.7725,25000.0
2009-08-10 12:30:00,32.15,32.19,32.15,32.16,21300.0,16.7725,16.7933,16.7725,16.7777,21300.0
2009-08-10 13:00:00,32.16,32.16,32.11,32.15,21200.0,16.7777,16.7777,16.7516,16.7725,21200.0
2009-08-10 13:30:00,32.15,32.26,32.14,32.23,30500.0,16.7725,16.8298,16.7672,16.8142,30500.0
2009-08-10 14:00:00,32.23,32.23,32.11,32.13,14300.0,16.8142,16.8142,16.7516,16.762,14300.0
2009-08-10 14:30:00,32.13,32.28,32.13,32.28,25700.0,16.762,16.8403,16.762,16.8403,25700.0
2009-08-10 15:00:00,32.27,32.31,32.26,32.29,27200.0,16.8351,16.8559,16.8298,16.8455,27200.0
2009-08-10 15:30:00,32.3,32.43,32.28,32.43,82000.0,16.8507,16.9185,16.8403,16.9185,82000.0
2009-08-11 09:30:00,32.39,32.46,32.04,32.16,29200.0,16.8977,16.9342,16.7151,16.7777,29200.0
2009-08-11 10:00:00,32.17,32.19,32.07,32.17,15100.0,16.7829,16.7933,16.7307,16.7829,15100.0
2009-08-11 10:30:00,32.18,32.31,32.15,32.31,13100.0,16.7881,16.8559,16.7725,16.8559,13100.0
2009-08-11 11:00:00,32.29,32.29,32.2,32.28,13000.0,16.8455,16.8455,16.7985,16.8403,13000.0
2009-08-11 11:30:00,32.28,32.37,32.28,32.34,17600.0,16.8403,16.8872,16.8403,16.8716,17600.0
2009-08-11 12:00:00,32.34,32.35,32.26,32.28,21700.0,16.8716,16.8768,16.8298,16.8403,21700.0
2009-08-11 12:30:00,32.3,32.3,32.23,32.25,17000.0,16.8507,16.8507,16.8142,16.8246,17000.0
2009-08-11 13:00:00,32.26,32.32,32.24,32.28,29800.0,16.8298,16.8611,16.8194,16.8403,29800.0
2009-08-11 13:30:00,32.29,32.3,32.26,32.26,13900.0,16.8455,16.8507,16.8298,16.8298,13900.0
2009-08-11 14:00:00,32.27,32.31,32.24,32.26,41500.0,16.8351,16.8559,16.8194,16.8298,41500.0
2009-08-11 14:30:00,32.26,32.38,32.24,32.38,41300.0,16.8298,16.8924,16.8194,16.8924,41300.0
2009-08-11 15:00:00,32.37,32.5,32.36,32.49,57900.0,16.8872,16.955,16.882,16.9498,57900.0
2009-08-11 15:30:00,32.49,32.55,32.42,32.43,63100.0,16.9498,16.9811,16.9133,16.9185,63100.0
2009-08-12 09:30:00,32.41,32.6,32.16,32.36,32400.0,16.9081,17.0072,16.7777,16.882,32400.0
2009-08-12 10:00:00,32.39,32.69,32.37,32.65,22800.0,16.8977,17.0542,16.8872,17.0333,22800.0
2009-08-12 10:30:00,32.66,32.75,32.63,32.68,20800.0,17.0385,17.0855,17.0229,17.049,20800.0
2009-08-12 11:00:00,32.69,32.69,32.53,32.54,16500.0,17.0542,17.0542,16.9707,16.9759,16500.0
2009-08-12 11:30:00,32.53,32.55,32.4,32.44,25300.0,16.9707,16.9811,16.9029,16.9237,25300.0
2009-08-12 12:00:00,32.44,32.49,32.38,32.39,26600.0,16.9237,16.9498,16.8924,16.8977,26600.0
2009-08-12 12:30:00,32.38,32.51,32.36,32.51,43000.0,16.8924,16.9603,16.882,16.9603,43000.0
2009-08-12 13:00:00,32.51,32.71,32.51,32.68,50000.0,16.9603,17.0646,16.9603,17.049,50000.0
2009-08-12 13:30:00,32.68,32.74,32.67,32.7,20600.0,17.049,17.0803,17.0437,17.0594,20600.0
2009-08-12 14:00:00,32.71,32.76,32.57,32.65,54300.0,17.0646,17.0907,16.9916,17.0333,54300.0
2009-08-12 14:30:00,32.64,32.82,32.57,32.82,35900.0,17.0281,17.122,16.9916,17.122,35900.0
2009-08-12 15:00:00,32.82,32.86,32.73,32.76,84300.0,17.122,17.1429,17.075,17.0907,84300.0
2009-08-12 15:30:00,32.76,32.82,32.55,32.62,116500.0,17.0907,17.122,16.9811,17.0177,116500.0
2009-08-13 09:30:00,32.75,32.75,32.26,32.29,48600.0,17.0855,17.0855,16.8298,16.8455,48600.0
2009-08-13 10:00:00,32.3,32.37,32.26,32.33,32500.0,16.8507,16.8872,16.8298,16.8664,32500.0
2009-08-13 10:30:00,32.34,32.37,32.29,32.29,64600.0,16.8716,16.8872,16.8455,16.8455,64600.0
2009-08-13 11:00:00,32.29,32.42,32.26,32.41,31400.0,16.8455,16.9133,16.8298,16.9081,31400.0
2009-08-13 11:30:00,32.41,32.41,32.34,32.36,19200.0,16.9081,16.9081,16.8716,16.882,19200.0
2009-08-13 12:00:00,32.36,32.44,32.36,32.43,14800.0,16.882,16.9237,16.882,16.9185,14800.0
2009-08-13 12:30:00,32.42,32.43,32.37,32.39,17200.0,16.9133,16.9185,16.8872,16.8977,17200.0
2009-08-13 13:00:00,32.38,32.5,32.38,32.4,26500.0,16.8924,16.955,16.8924,16.9029,26500.0
2009-08-13 13:30:00,32.41,32.43,32.32,32.33,21000.0,16.9081,16.9185,16.8611,16.8664,21000.0
2009-08-13 14:00:00,32.32,32.37,32.31,32.35,35100.0,16.8611,16.8872,16.8559,16.8768,35100.0
2009-08-13 14:30:00,32.36,32.41,32.35,32.38,24700.0,16.882,16.9081,16.8768,16.8924,24700.0
2009-08-13 15:00:00,32.38,32.57,32.38,32.56,25100.0,16.8924,16.9916,16.8924,16.9864,25100.0
2009-08-13 15:30:00,32.56,32.69,32.56,32.67,144100.0,16.9864,17.0542,16.9864,17.0437,144100.0
2009-08-14 09:30:00,32.87,32.95,32.69,32.73,29500.0,17.1481,17.1898,17.0542,17.075,29500.0
2009-08-14 10:00:00,32.68,32.69,32.37,32.4,35100.0,17.049,17.0542,16.8872,16.9029,35100.0
2009-08-14 10:30:00,32.41,32.52,32.35,32.4,23800.0,16.9081,16.9655,16.8768,16.9029,23800.0
2009-08-14 11:00:00,32.43,32.5,32.39,32.4,23300.0,16.9185,16.955,16.8977,16.9029,23300.0
2009-08-14 11:30:00,32.39,32.61,32.37,32.52,16900.0,16.8977,17.0124,16.8872,16.9655,16900.0
2009-08-14 12:00:00,32.52,32.52,32.46,32.51,13500.0,16.9655,16.9655,16.9342,16.9603,13500.0
2009-08-14 12:30:00,32.5,32.51,32.47,32.5,10200.0,16.955,16.9603,16.9394,16.955,10200.0
2009-08-14 13:00:00,32.5,32.52,32.47,32.49,14100.0,16.955,16.9655,16.9394,16.9498,14100.0
2009-08-14 13:30:00,32.49,32.51,32.44,32.46,14100.0,16.9498,16.9603,16.9237,16.9342,14100.0
2009-08-14 14:00:00,32.47,32.47,32.42,32.44,20000.0,16.9394,16.9394,16.9133,16.9237,20000.0
2009-08-14 14:30:00,32.44,32.47,32.41,32.46,22300.0,16.9237,16.9394,16.9081,16.9342,22300.0
2009-08-14 15:00:00,32.46,32.49,32.44,32.47,29300.0,16.9342,16.9498,16.9237,16.9394,29300.0
2009-08-14 15:30:00,32.47,32.69,32.47,32.69,72300.0,16.9394,17.0542,16.9394,17.0542,72300.0
2009-08-17 09:30:00,32.3,32.38,31.88,32.25,69700.0,16.8507,16.8924,16.6316,16.8246,69700.0
2009-08-17 10:00:00,32.25,32.41,32.25,32.35,25900.0,16.8246,16.9081,16.8246,16.8768,25900.0
2009-08-17 10:30:00,32.35,32.38,32.26,32.26,18500.0,16.8768,16.8924,16.8298,16.8298,18500.0
2009-08-17 11:00:00,32.27,32.28,32.18,32.27,46900.0,16.8351,16.8403,16.7881,16.8351,46900.0
2009-08-17 11:30:00,32.27,32.28,32.25,32.26,38100.0,16.8351,16.8403,16.8246,16.8298,38100.0
2009-08-17 12:00:00,32.27,32.28,32.25,32.26,24800.0,16.8351,16.8403,16.8246,16.8298,24800.0
2009-08-17 12:30:00,32.26,32.26,32.24,32.24,23500.0,16.8298,16.8298,16.8194,16.8194,23500.0
2009-08-17 13:00:00,32.25,32.25,32.23,32.25,21500.0,16.8246,16.8246,16.8142,16.8246,21500.0
2009-08-17 13:30:00,32.25,32.25,32.15,32.22,35200.0,16.8246,16.8246,16.7725,16.809,35200.0
2009-08-17 14:00:00,32.22,32.25,32.19,32.22,32100.0,16.809,16.8246,16.7933,16.809,32100.0
2009-08-17 14:30:00,32.22,32.24,32.22,32.23,26200.0,16.809,16.8194,16.809,16.8142,26200.0
2009-08-17 15:00:00,32.24,32.26,32.22,32.26,37500.0,16.8194,16.8298,16.809,16.8298,37500.0
2009-08-17 15:30:00,32.25,32.34,32.22,32.29,101400.0,16.8246,16.8716,16.809,16.8455,101400.0
2009-08-18 09:30:00,32.31,32.58,32.19,32.3,36000.0,16.8559,16.9968,16.7933,16.8507,36000.0
2009-08-18 10:00:00,32.3,32.39,32.29,32.37,17000.0,16.8507,16.8977,16.8455,16.8872,17000.0
2009-08-18 10:30:00,32.36,32.41,32.35,32.36,27400.0,16.882,16.9081,16.8768,16.882,27400.0
2009-08-18 11:00:00,32.36,32.4,32.32,32.34,24100.0,16.882,16.9029,16.8611,16.8716,24100.0
2009-08-18 11:30:00,32.33,32.46,32.33,32.41,16400.0,16.8664,16.9342,16.8664,16.9081,16400.0
2009-08-18 12:00:00,32.42,32.47,32.4,32.45,11200.0,16.9133,16.9394,16.9029,16.929,11200.0
2009-08-18 12:30:00,32.45,32.45,32.35,32.35,25900.0,16.929,16.929,16.8768,16.8768,25900.0
2009-08-18 13:00:00,32.36,32.36,32.33,32.35,21200.0,16.882,16.882,16.8664,16.8768,21200.0
2009-08-18 13:30:00,32.35,32.38,32.32,32.35,19500.0,16.8768,16.8924,16.8611,16.8768,19500.0
2009-08-18 14:00:00,32.35,32.39,32.32,32.34,21200.0,16.8768,16.8977,16.8611,16.8716,21200.0
2009-08-18 14:30:00,32.34,32.35,32.28,32.3,24700.0,16.8716,16.8768,16.8403,16.8507,24700.0
2009-08-18 15:00:00,32.3,32.4,32.29,32.37,32700.0,16.8507,16.9029,16.8455,16.8872,32700.0
2009-08-18 15:30:00,32.36,32.41,32.22,32.32,276700.0,16.882,16.9081,16.809,16.8611,276700.0
2009-08-19 09:30:00,32.16,32.63,32.16,32.55,41400.0,16.7777,17.0229,16.7777,16.9811,41400.0
2009-08-19 10:00:00,32.56,32.63,32.55,32.56,34700.0,16.9864,17.0229,16.9811,16.9864,34700.0
2009-08-19 10:30:00,32.56,32.67,32.55,32.58,24600.0,16.9864,17.0437,16.9811,16.9968,24600.0
2009-08-19 11:00:00,32.55,32.66,32.55,32.62,29600.0,16.9811,17.0385,16.9811,17.0177,29600.0
2009-08-19 11:30:00,32.61,32.67,32.56,32.66,29200.0,17.0124,17.0437,16.9864,17.0385,29200.0
2009-08-19 12:00:00,32.65,32.74,32.6,32.61,32900.0,17.0333,17.0803,17.0072,17.0124,32900.0
2009-08-19 12:30:00,32.61,32.65,32.58,32.58,31700.0,17.0124,17.0333,16.9968,16.9968,31700.0
2009-08-19 13:00:00,32.58,32.65,32.58,32.61,16600.0,16.9968,17.0333,16.9968,17.0124,16600.0
2009-08-19 13:30:00,32.61,32.66,32.61,32.65,18800.0,17.0124,17.0385,17.0124,17.0333,18800.0
2009-08-19 14:00:00,32.66,32.67,32.61,32.67,21600.0,17.0385,17.0437,17.0124,17.0437,21600.0
2009-08-19 14:30:00,32.67,32.69,32.64,32.69,23500.0,17.0437,17.0542,17.0281,17.0542,23500.0
2009-08-19 15:00:00,32.68,32.68,32.48,32.52,64300.0,17.049,17.049,16.9446,16.9655,64300.0
2009-08-19 15:30:00,32.53,32.62,32.52,32.6,130300.0,16.9707,17.0177,16.9655,17.0072,130300.0
2009-08-20 09:30:00,32.56,32.75,32.49,32.65,22800.0,16.9864,17.0855,16.9498,17.0333,22800.0
2009-08-20 10:00:00,32.66,32.8,32.66,32.74,22600.0,17.0385,17.1116,17.0385,17.0803,22600.0
2009-08-20 10:30:00,32.74,32.79,32.7,32.7,15300.0,17.0803,17.1063,17.0594,17.0594,15300.0
2009-08-20 11:00:00,32.68,32.71,32.64,32.66,14800.0,17.049,17.0646,17.0281,17.0385,14800.0
2009-08-20 11:30:00,32.67,32.67,32.54,32.56,19800.0,17.0437,17.0437,16.9759,16.9864,19800.0
2009-08-20 12:00:00,32.57,32.59,32.56,32.56,18600.0,16.9916,17.002,16.9864,16.9864,18600.0
2009-08-20 12:30:00,32.56,32.58,32.49,32.57,68800.0,16.9864,16.9968,16.9498,16.9916,68800.0
2009-08-20 13:00:00,32.56,32.58,32.53,32.56,57500.0,16.9864,16.9968,16.9707,16.9864,57500.0
2009-08-20 13:30:00,32.57,32.57,32.52,32.53,31800.0,16.9916,16.9916,16.9655,16.9707,31800.0
2009-08-20 14:00:00,32.54,32.6,32.54,32.55,18000.0,16.9759,17.0072,16.9759,16.9811,18000.0
2009-08-20 14:30:00,32.55,32.58,32.53,32.57,28500.0,16.9811,16.9968,16.9707,16.9916,28500.0
2009-08-20 15:00:00,32.57,32.68,32.57,32.64,37700.0,16.9916,17.049,16.9916,17.0281,37700.0
2009-08-20 15:30:00,32.66,32.74,32.66,32.74,83700.0,17.0385,17.0803,17.0385,17.0803,83700.0
2009-08-21 09:30:00,32.92,33.18,32.79,33.06,189500.0,17.1742,17.3098,17.1063,17.2472,189500.0
2009-08-21 10:00:00,33.06,33.17,33.01,33.11,81700.0,17.2472,17.3046,17.2211,17.2733,81700.0
2009-08-21 10:30:00,33.12,33.15,33.09,33.14,31100.0,17.2785,17.2941,17.2628,17.2889,31100.0
2009-08-21 11:00:00,33.14,33.14,33.01,33.1,17500.0,17.2889,17.2889,17.2211,17.2681,17500.0
2009-08-21 11:30:00,33.1,33.21,33.1,33.17,57400.0,17.2681,17.3255,17.2681,17.3046,57400.0
2009-08-21 12:00:00,33.19,33.19,33.08,33.15,17300.0,17.315,17.315,17.2576,17.2941,17300.0
2009-08-21 12:30:00,33.15,33.2,33.15,33.16,18200.0,17.2941,17.3202,17.2941,17.2994,18200.0
2009-08-21 13:00:00,33.15,33.18,33.12,33.17,17600.0,17.2941,17.3098,17.2785,17.3046,17600.0
2009-08-21 13:30:00,33.17,33.19,33.11,33.19,38100.0,17.3046,17.315,17.2733,17.315,38100.0
2009-08-21 14:00:00,33.18,33.25,33.18,33.23,65900.0,17.3098,17.3463,17.3098,17.3359,65900.0
2009-08-21 14:30:00,33.22,33.22,33.19,33.2,37300.0,17.3307,17.3307,17.315,17.3202,37300.0
2009-08-21 15:00:00,33.2,33.38,33.19,33.38,113100.0,17.3202,17.4141,17.315,17.4141,113100.0
2009-08-21 15:30:00,33.37,33.42,33.36,33.41,79400.0,17.4089,17.435,17.4037,17.4298,79400.0
2009-08-24 09:30:00,33.55,33.55,33.22,33.33,35100.0,17.5028,17.5028,17.3307,17.3881,35100.0
2009-08-24 10:00:00,33.3,33.52,33.26,33.46,43000.0,17.3724,17.4872,17.3515,17.4559,43000.0
2009-08-24 10:30:00,33.46,33.53,33.42,33.47,21300.0,17.4559,17.4924,17.435,17.4611,21300.0
2009-08-24 11:00:00,33.46,33.47,33.33,33.34,24300.0,17.4559,17.4611,17.3881,17.3933,24300.0
2009-08-24 11:30:00,33.34,33.35,33.29,33.3,22000.0,17.3933,17.3985,17.3672,17.3724,22000.0
2009-08-24 12:00:00,33.3,33.31,33.26,33.27,20100.0,17.3724,17.3776,17.3515,17.3568,20100.0
2009-08-24 12:30:00,33.26,33.28,33.22,33.23,19600.0,17.3515,17.362,17.3307,17.3359,19600.0
2009-08-24 13:00:00,33.23,33.23,33.14,33.14,42100.0,17.3359,17.3359,17.2889,17.2889,42100.0
2009-08-24 13:30:00,33.14,33.19,33.14,33.18,25900.0,17.2889,17.315,17.2889,17.3098,25900.0
2009-08-24 14:00:00,33.17,33.19,33.17,33.18,17000.0,17.3046,17.315,17.3046,17.3098,17000.0
2009-08-24 14:30:00,33.18,33.19,33.12,33.12,29500.0,17.3098,17.315,17.2785,17.2785,29500.0
2009-08-24 15:00:00,33.12,33.16,33.11,33.15,36900.0,17.2785,17.2994,17.2733,17.2941,36900.0
2009-08-24 15:30:00,33.15,33.36,33.14,33.35,136300.0,17.2941,17.4037,17.2889,17.3985,136300.0
2009-08-25 09:30:00,33.4,33.46,33.23,33.28,34300.0,17.4246,17.4559,17.3359,17.362,34300.0
2009-08-25 10:00:00,33.3,33.52,33.27,33.4,37500.0,17.3724,17.4872,17.3568,17.4246,37500.0
2009-08-25 10:30:00,33.39,33.51,33.39,33.48,16400.0,17.4194,17.482,17.4194,17.4663,16400.0
2009-08-25 11:00:00,33.47,33.51,33.42,33.51,24500.0,17.4611,17.482,17.435,17.482,24500.0
2009-08-25 11:30:00,33.51,33.58,33.5,33.57,26600.0,17.482,17.5185,17.4767,17.5133,26600.0
2009-08-25 12:00:00,33.58,33.66,33.56,33.66,21700.0,17.5185,17.5602,17.508,17.5602,21700.0
2009-08-25 12:30:00,33.66,33.71,33.6,33.61,30000.0,17.5602,17.5863,17.5289,17.5341,30000.0
2009-08-25 13:00:00,33.6,33.61,33.53,33.55,44300.0,17.5289,17.5341,17.4924,17.5028,44300.0
2009-08-25 13:30:00,33.55,33.6,33.52,33.6,54900.0,17.5028,17.5289,17.4872,17.5289,54900.0
2009-08-25 14:00:00,33.6,33.6,33.39,33.4,45400.0,17.5289,17.5289,17.4194,17.4246,45400.0
2009-08-25 14:30:00,33.4,33.4,33.27,33.35,49800.0,17.4246,17.4246,17.3568,17.3985,49800.0
2009-08-25 15:00:00,33.34,33.41,33.32,33.32,57400.0,17.3933,17.4298,17.3828,17.3828,57400.0
2009-08-25 15:30:00,33.32,33.33,33.24,33.28,112800.0,17.3828,17.3881,17.3411,17.362,112800.0
2009-08-26 09:30:00,33.32,33.41,33.08,33.14,26300.0,17.3828,17.4298,17.2576,17.2889,26300.0
2009-08-26 10:00:00,33.14,33.36,33.14,33.36,37000.0,17.2889,17.4037,17.2889,17.4037,37000.0
2009-08-26 10:30:00,33.37,33.38,33.27,33.35,27000.0,17.4089,17.4141,17.3568,17.3985,27000.0
2009-08-26 11:00:00,33.35,33.44,33.34,33.38,15000.0,17.3985,17.4454,17.3933,17.4141,15000.0
2009-08-26 11:30:00,33.38,33.38,33.28,33.3,12500.0,17.4141,17.4141,17.362,17.3724,12500.0
2009-08-26 12:00:00,33.31,33.36,33.3,33.36,12500.0,17.3776,17.4037,17.3724,17.4037,12500.0
2009-08-26 12:30:00,33.36,33.39,33.32,33.37,14000.0,17.4037,17.4194,17.3828,17.4089,14000.0
2009-08-26 13:00:00,33.37,33.38,33.35,33.35,10000.0,17.4089,17.4141,17.3985,17.3985,10000.0
2009-08-26 13:30:00,33.35,33.44,33.35,33.43,14400.0,17.3985,17.4454,17.3985,17.4402,14400.0
2009-08-26 14:00:00,33.44,33.46,33.38,33.38,13900.0,17.4454,17.4559,17.4141,17.4141,13900.0
2009-08-26 14:30:00,33.38,33.38,33.24,33.25,22400.0,17.4141,17.4141,17.3411,17.3463,22400.0
2009-08-26 15:00:00,33.23,33.35,33.23,33.34,23400.0,17.3359,17.3985,17.3359,17.3933,23400.0
2009-08-26 15:30:00,33.34,33.41,33.27,33.4,78700.0,17.3933,17.4298,17.3568,17.4246,78700.0
2009-08-27 09:30:00,33.36,33.45,33.17,33.22,27600.0,17.4037,17.4507,17.3046,17.3307,27600.0
2009-08-27 10:00:00,33.22,33.38,33.19,33.24,43400.0,17.3307,17.4141,17.315,17.3411,43400.0
2009-08-27 10:30:00,33.25,33.25,33.18,33.21,36200.0,17.3463,17.3463,17.3098,17.3255,36200.0
2009-08-27 11:00:00,33.19,33.22,33.16,33.21,30600.0,17.315,17.3307,17.2994,17.3255,30600.0
2009-08-27 11:30:00,33.21,33.21,33.15,33.19,30800.0,17.3255,17.3255,17.2941,17.315,30800.0
2009-08-27 12:00:00,33.19,33.28,33.19,33.28,17500.0,17.315,17.362,17.315,17.362,17500.0
2009-08-27 12:30:00,33.28,33.3,33.25,33.26,15600.0,17.362,17.3724,17.3463,17.3515,15600.0
2009-08-27 13:00:00,33.25,33.29,33.24,33.25,16700.0,17.3463,17.3672,17.3411,17.3463,16700.0
2009-08-27 13:30:00,33.26,33.36,33.25,33.28,32000.0,17.3515,17.4037,17.3463,17.362,32000.0
2009-08-27 14:00:00,33.29,33.31,33.25,33.3,27900.0,17.3672,17.3776,17.3463,17.3724,27900.0
2009-08-27 14:30:00,33.31,33.47,33.3,33.41,37800.0,17.3776,17.4611,17.3724,17.4298,37800.0
2009-08-27 15:00:00,33.41,33.43,33.36,33.36,42700.0,17.4298,17.4402,17.4037,17.4037,42700.0
2009-08-27 15:30:00,33.36,33.42,33.25,33.31,141900.0,17.4037,17.435,17.3463,17.3776,141900.0
2009-08-28 09:30:00,33.35,33.54,33.14,33.14,34700.0,17.3985,17.4976,17.2889,17.2889,34700.0
2009-08-28 10:00:00,33.16,33.16,32.96,33.05,64900.0,17.2994,17.2994,17.195,17.242,64900.0
2009-08-28 10:30:00,33.06,33.23,33.06,33.2,100500.0,17.2472,17.3359,17.2472,17.3202,100500.0
2009-08-28 11:00:00,33.19,33.23,33.14,33.15,9300.0,17.315,17.3359,17.2889,17.2941,9300.0
2009-08-28 11:30:00,33.14,33.16,33.12,33.14,10300.0,17.2889,17.2994,17.2785,17.2889,10300.0
2009-08-28 12:00:00,33.13,33.14,33.06,33.06,17600.0,17.2837,17.2889,17.2472,17.2472,17600.0
2009-08-28 12:30:00,33.06,33.08,33.05,33.08,9000.0,17.2472,17.2576,17.242,17.2576,9000.0
2009-08-28 13:00:00,33.09,33.14,33.09,33.14,10300.0,17.2628,17.2889,17.2628,17.2889,10300.0
2009-08-28 13:30:00,33.14,33.16,33.1,33.11,10400.0,17.2889,17.2994,17.2681,17.2733,10400.0
2009-08-28 14:00:00,33.1,33.11,33.06,33.09,20200.0,17.2681,17.2733,17.2472,17.2628,20200.0
2009-08-28 14:30:00,33.09,33.11,33.02,33.08,17500.0,17.2628,17.2733,17.2263,17.2576,17500.0
2009-08-28 15:00:00,33.07,33.14,33.06,33.13,23100.0,17.2524,17.2889,17.2472,17.2837,23100.0
2009-08-28 15:30:00,33.14,33.26,33.08,33.25,80600.0,17.2889,17.3515,17.2576,17.3463,80600.0
2009-08-31 09:30:00,32.96,33.22,32.96,33.03,46000.0,17.195,17.3307,17.195,17.2315,46000.0
2009-08-31 10:00:00,33.01,33.16,33.0,33.08,27600.0,17.2211,17.2994,17.2159,17.2576,27600.0
2009-08-31 10:30:00,33.07,33.19,33.02,33.14,23500.0,17.2524,17.315,17.2263,17.2889,23500.0
2009-08-31 11:00:00,33.14,33.18,32.96,32.98,28400.0,17.2889,17.3098,17.195,17.2055,28400.0
2009-08-31 11:30:00,32.97,33.04,32.97,33.03,13300.0,17.2002,17.2368,17.2002,17.2315,13300.0
2009-08-31 12:00:00,33.04,33.04,32.98,32.99,14800.0,17.2368,17.2368,17.2055,17.2107,14800.0
2009-08-31 12:30:00,32.98,32.99,32.92,32.96,18600.0,17.2055,17.2107,17.1742,17.195,18600.0
2009-08-31 13:00:00,32.96,32.97,32.84,32.86,36500.0,17.195,17.2002,17.1324,17.1429,36500.0
2009-08-31 13:30:00,32.85,32.89,32.77,32.89,44200.0,17.1376,17.1585,17.0959,17.1585,44200.0
2009-08-31 14:00:00,32.89,32.93,32.88,32.93,11700.0,17.1585,17.1794,17.1533,17.1794,11700.0
2009-08-31 14:30:00,32.92,33.03,32.9,33.0,42500.0,17.1742,17.2315,17.1637,17.2159,42500.0
2009-08-31 15:00:00,32.99,32.99,32.85,32.89,34000.0,17.2107,17.2107,17.1376,17.1585,34000.0
2009-08-31 15:30:00,32.89,32.94,32.82,32.93,105300.0,17.1585,17.1846,17.122,17.1794,105300.0
2009-09-01 09:30:00,32.86,33.14,32.77,33.07,57600.0,17.1429,17.2889,17.0959,17.2524,57600.0
2009-09-01 10:00:00,33.06,33.27,32.98,33.01,47000.0,17.2472,17.3568,17.2055,17.2211,47000.0
2009-09-01 10:30:00,33.0,33.13,32.89,32.89,37000.0,17.2159,17.2837,17.1585,17.1585,37000.0
2009-09-01 11:00:00,32.88,32.95,32.74,32.76,45800.0,17.1533,17.1898,17.0803,17.0907,45800.0
2009-09-01 11:30:00,32.76,32.85,32.62,32.84,41800.0,17.0907,17.1376,17.0177,17.1324,41800.0
2009-09-01 12:00:00,32.85,32.9,32.63,32.69,24700.0,17.1376,17.1637,17.0229,17.0542,24700.0
2009-09-01 12:30:00,32.68,32.77,32.65,32.75,14800.0,17.049,17.0959,17.0333,17.0855,14800.0
2009-09-01 13:00:00,32.75,32.76,32.61,32.64,42100.0,17.0855,17.0907,17.0124,17.0281,42100.0
2009-09-01 13:30:00,32.63,32.75,32.6,32.74,12900.0,17.0229,17.0855,17.0072,17.0803,12900.0
2009-09-01 14:00:00,32.75,32.77,32.68,32.7,14200.0,17.0855,17.0959,17.049,17.0594,14200.0
2009-09-01 14:30:00,32.7,32.73,32.64,32.7,12700.0,17.0594,17.075,17.0281,17.0594,12700.0
2009-09-01 15:00:00,32.7,32.75,32.65,32.65,22600.0,17.0594,17.0855,17.0333,17.0333,22600.0
2009-09-01 15:30:00,32.66,32.79,32.6,32.67,81100.0,17.0385,17.1063,17.0072,17.0437,81100.0
2009-09-02 09:30:00,32.69,32.76,32.46,32.56,37800.0,17.0542,17.0907,16.9342,16.9864,37800.0
2009-09-02 10:00:00,32.55,32.59,32.4,32.47,60400.0,16.9811,17.002,16.9029,16.9394,60400.0
2009-09-02 10:30:00,32.46,32.8,32.42,32.77,27700.0,16.9342,17.1116,16.9133,17.0959,27700.0
2009-09-02 11:00:00,32.77,32.77,32.56,32.58,15400.0,17.0959,17.0959,16.9864,16.9968,15400.0
2009-09-02 11:30:00,32.59,32.61,32.48,32.53,14100.0,17.002,17.0124,16.9446,16.9707,14100.0
2009-09-02 12:00:00,32.54,32.58,32.51,32.52,15000.0,16.9759,16.9968,16.9603,16.9655,15000.0
2009-09-02 12:30:00,32.53,32.56,32.49,32.56,17400.0,16.9707,16.9864,16.9498,16.9864,17400.0
2009-09-02 13:00:00,32.56,32.59,32.54,32.59,20000.0,16.9864,17.002,16.9759,17.002,20000.0
2009-09-02 13:30:00,32.58,32.59,32.58,32.59,10500.0,16.9968,17.002,16.9968,17.002,10500.0
2009-09-02 14:00:00,32.59,32.59,32.56,32.56,24100.0,17.002,17.002,16.9864,16.9864,24100.0
2009-09-02 14:30:00,32.56,32.63,32.56,32.57,30400.0,16.9864,17.0229,16.9864,16.9916,30400.0
2009-09-02 15:00:00,32.57,32.64,32.56,32.6,27800.0,16.9916,17.0281,16.9864,17.0072,27800.0
2009-09-02 15:30:00,32.59,32.6,32.5,32.5,64700.0,17.002,17.0072,16.955,16.955,64700.0
2009-09-03 09:30:00,32.5,32.72,32.32,32.39,108100.0,16.955,17.0698,16.8611,16.8977,108100.0
2009-09-03 10:00:00,32.4,32.44,32.1,32.15,136300.0,16.9029,16.9237,16.7464,16.7725,136300.0
2009-09-03 10:30:00,32.16,32.17,32.08,32.1,46500.0,16.7777,16.7829,16.7359,16.7464,46500.0
2009-09-03 11:00:00,32.11,32.19,32.05,32.05,39800.0,16.7516,16.7933,16.7203,16.7203,39800.0
2009-09-03 11:30:00,32.05,32.06,31.94,31.95,49900.0,16.7203,16.7255,16.6629,16.6681,49900.0
2009-09-03 12:00:00,31.96,32.06,31.95,32.04,30700.0,16.6733,16.7255,16.6681,16.7151,30700.0
2009-09-03 12:30:00,32.04,32.04,31.96,31.96,25200.0,16.7151,16.7151,16.6733,16.6733,25200.0
2009-09-03 13:00:00,31.97,32.07,31.97,32.05,21000.0,16.6786,16.7307,16.6786,16.7203,21000.0
2009-09-03 13:30:00,32.05,32.11,32.05,32.11,15700.0,16.7203,16.7516,16.7203,16.7516,15700.0
2009-09-03 14:00:00,32.11,32.19,32.1,32.19,19900.0,16.7516,16.7933,16.7464,16.7933,19900.0
2009-09-03 14:30:00,32.19,32.23,32.17,32.17,39300.0,16.7933,16.8142,16.7829,16.7829,39300.0
2009-09-03 15:00:00,32.18,32.2,32.14,32.15,35700.0,16.7881,16.7985,16.7672,16.7725,35700.0
2009-09-03 15:30:00,32.15,32.27,32.09,32.24,156000.0,16.7725,16.8351,16.7412,16.8194,156000.0
2009-09-04 09:30:00,32.25,32.33,32.13,32.21,26900.0,16.8246,16.8664,16.762,16.8038,26900.0
2009-09-04 10:00:00,32.2,32.21,32.15,32.17,15600.0,16.7985,16.8038,16.7725,16.7829,15600.0
2009-09-04 10:30:00,32.17,32.18,32.06,32.17,20300.0,16.7829,16.7881,16.7255,16.7829,20300.0
2009-09-04 11:00:00,32.18,32.19,32.14,32.15,15400.0,16.7881,16.7933,16.7672,16.7725,15400.0
2009-09-04 11:30:00,32.14,32.21,32.13,32.2,9700.0,16.7672,16.8038,16.762,16.7985,9700.0
2009-09-04 12:00:00,32.2,32.26,32.17,32.25,25500.0,16.7985,16.8298,16.7829,16.8246,25500.0
2009-09-04 12:30:00,32.24,32.31,32.22,32.31,8500.0,16.8194,16.8559,16.809,16.8559,8500.0
2009-09-04 13:00:00,32.31,32.31,32.26,32.28,26900.0,16.8559,16.8559,16.8298,16.8403,26900.0
2009-09-04 13:30:00,32.28,32.29,32.24,32.24,18600.0,16.8403,16.8455,16.8194,16.8194,18600.0
2009-09-04 14:00:00,32.24,32.26,32.19,32.2,24000.0,16.8194,16.8298,16.7933,16.7985,24000.0
2009-09-04 14:30:00,32.19,32.21,32.19,32.2,29300.0,16.7933,16.8038,16.7933,16.7985,29300.0
2009-09-04 15:00:00,32.2,32.21,32.15,32.17,52500.0,16.7985,16.8038,16.7725,16.7829,52500.0
2009-09-04 15:30:00,32.17,32.38,32.17,32.3,129300.0,16.7829,16.8924,16.7829,16.8507,129300.0
2009-09-08 09:30:00,32.45,32.45,32.13,32.22,36300.0,16.929,16.929,16.762,16.809,36300.0
2009-09-08 10:00:00,32.21,32.29,32.13,32.27,28100.0,16.8038,16.8455,16.762,16.8351,28100.0
2009-09-08 10:30:00,32.28,32.49,32.25,32.44,36100.0,16.8403,16.9498,16.8246,16.9237,36100.0
2009-09-08 11:00:00,32.44,32.51,32.43,32.5,22500.0,16.9237,16.9603,16.9185,16.955,22500.0
2009-09-08 11:30:00,32.51,32.51,32.45,32.49,20500.0,16.9603,16.9603,16.929,16.9498,20500.0
2009-09-08 12:00:00,32.48,32.55,32.48,32.54,17400.0,16.9446,16.9811,16.9446,16.9759,17400.0
2009-09-08 12:30:00,32.55,32.55,32.53,32.53,11000.0,16.9811,16.9811,16.9707,16.9707,11000.0
2009-09-08 13:00:00,32.53,32.54,32.46,32.46,18400.0,16.9707,16.9759,16.9342,16.9342,18400.0
2009-09-08 13:30:00,32.46,32.51,32.46,32.51,14900.0,16.9342,16.9603,16.9342,16.9603,14900.0
2009-09-08 14:00:00,32.51,32.52,32.46,32.49,29300.0,16.9603,16.9655,16.9342,16.9498,29300.0
2009-09-08 14:30:00,32.49,32.57,32.49,32.55,30800.0,16.9498,16.9916,16.9498,16.9811,30800.0
2009-09-08 15:00:00,32.55,32.55,32.49,32.53,63700.0,16.9811,16.9811,16.9498,16.9707,63700.0
2009-09-08 15:30:00,32.53,32.54,32.43,32.48,130500.0,16.9707,16.9759,16.9185,16.9446,130500.0
2009-09-09 09:30:00,32.45,32.6,32.35,32.53,60100.0,16.929,17.0072,16.8768,16.9707,60100.0
2009-09-09 10:00:00,32.5,32.66,32.44,32.55,45900.0,16.955,17.0385,16.9237,16.9811,45900.0
2009-09-09 10:30:00,32.53,32.53,32.31,32.41,35400.0,16.9707,16.9707,16.8559,16.9081,35400.0
2009-09-09 11:00:00,32.41,32.47,32.39,32.45,30000.0,16.9081,16.9394,16.8977,16.929,30000.0
2009-09-09 11:30:00,32.45,32.48,32.37,32.37,26100.0,16.929,16.9446,16.8872,16.8872,26100.0
2009-09-09 12:00:00,32.38,32.42,32.33,32.36,37100.0,16.8924,16.9133,16.8664,16.882,37100.0
2009-09-09 12:30:00,32.35,32.37,32.28,32.33,24900.0,16.8768,16.8872,16.8403,16.8664,24900.0
2009-09-09 13:00:00,32.32,32.33,32.24,32.24,40300.0,16.8611,16.8664,16.8194,16.8194,40300.0
2009-09-09 13:30:00,32.24,32.38,32.22,32.37,27100.0,16.8194,16.8924,16.809,16.8872,27100.0
2009-09-09 14:00:00,32.38,32.4,32.27,32.32,45700.0,16.8924,16.9029,16.8351,16.8611,45700.0
2009-09-09 14:30:00,32.31,32.33,32.24,32.33,41800.0,16.8559,16.8664,16.8194,16.8664,41800.0
2009-09-09 15:00:00,32.33,32.39,32.32,32.33,34300.0,16.8664,16.8977,16.8611,16.8664,34300.0
2009-09-09 15:30:00,32.34,32.34,32.24,32.27,133200.0,16.8716,16.8716,16.8194,16.8351,133200.0
2009-09-10 09:30:00,32.23,32.27,31.99,32.04,83900.0,16.8142,16.8351,16.689,16.7151,83900.0
2009-09-10 10:00:00,32.07,32.07,31.94,31.96,57500.0,16.7307,16.7307,16.6629,16.6733,57500.0
2009-09-10 10:30:00,31.98,32.11,31.94,32.1,52400.0,16.6838,16.7516,16.6629,16.7464,52400.0
2009-09-10 11:00:00,32.11,32.18,32.1,32.15,36100.0,16.7516,16.7881,16.7464,16.7725,36100.0
2009-09-10 11:30:00,32.14,32.21,32.13,32.16,55900.0,16.7672,16.8038,16.762,16.7777,55900.0
2009-09-10 12:00:00,32.16,32.17,32.1,32.11,24500.0,16.7777,16.7829,16.7464,16.7516,24500.0
2009-09-10 12:30:00,32.12,32.15,32.1,32.15,20900.0,16.7568,16.7725,16.7464,16.7725,20900.0
2009-09-10 13:00:00,32.15,32.19,32.14,32.19,25700.0,16.7725,16.7933,16.7672,16.7933,25700.0
2009-09-10 13:30:00,32.19,32.23,32.18,32.23,50400.0,16.7933,16.8142,16.7881,16.8142,50400.0
2009-09-10 14:00:00,32.23,32.25,32.14,32.17,29700.0,16.8142,16.8246,16.7672,16.7829,29700.0
2009-09-10 14:30:00,32.17,32.2,32.13,32.18,32700.0,16.7829,16.7985,16.762,16.7881,32700.0
2009-09-10 15:00:00,32.18,32.19,32.11,32.14,32600.0,16.7881,16.7933,16.7516,16.7672,32600.0
2009-09-10 15:30:00,32.15,32.31,32.13,32.31,120000.0,16.7725,16.8559,16.762,16.8559,120000.0
2009-09-11 09:30:00,32.29,32.45,32.14,32.43,53900.0,16.8455,16.929,16.7672,16.9185,53900.0
2009-09-11 10:00:00,32.45,32.48,32.26,32.35,85300.0,16.929,16.9446,16.8298,16.8768,85300.0
2009-09-11 10:30:00,32.34,32.37,32.28,32.35,33100.0,16.8716,16.8872,16.8403,16.8768,33100.0
2009-09-11 11:00:00,32.35,32.36,32.32,32.35,25300.0,16.8768,16.882,16.8611,16.8768,25300.0
2009-09-11 11:30:00,32.35,32.44,32.33,32.43,19800.0,16.8768,16.9237,16.8664,16.9185,19800.0
2009-09-11 12:00:00,32.41,32.45,32.38,32.38,19500.0,16.9081,16.929,16.8924,16.8924,19500.0
2009-09-11 12:30:00,32.39,32.39,32.34,32.36,13600.0,16.8977,16.8977,16.8716,16.882,13600.0
2009-09-11 13:00:00,32.35,32.43,32.34,32.4,23300.0,16.8768,16.9185,16.8716,16.9029,23300.0
2009-09-11 13:30:00,32.4,32.46,32.4,32.45,13800.0,16.9029,16.9342,16.9029,16.929,13800.0
2009-09-11 14:00:00,32.45,32.51,32.44,32.51,18100.0,16.929,16.9603,16.9237,16.9603,18100.0
2009-09-11 14:30:00,32.51,32.53,32.45,32.5,65300.0,16.9603,16.9707,16.929,16.955,65300.0
2009-09-11 15:00:00,32.51,32.51,32.45,32.5,57300.0,16.9603,16.9603,16.929,16.955,57300.0
2009-09-11 15:30:00,32.51,32.51,32.43,32.45,135900.0,16.9603,16.9603,16.9185,16.929,135900.0
2009-09-14 09:30:00,32.34,32.6,32.33,32.47,39200.0,16.8716,17.0072,16.8664,16.9394,39200.0
2009-09-14 10:00:00,32.45,32.49,32.41,32.41,21400.0,16.929,16.9498,16.9081,16.9081,21400.0
2009-09-14 10:30:00,32.41,32.58,32.41,32.54,24400.0,16.9081,16.9968,16.9081,16.9759,24400.0
2009-09-14 11:00:00,32.54,32.66,32.54,32.64,10200.0,16.9759,17.0385,16.9759,17.0281,10200.0
2009-09-14 11:30:00,32.63,32.64,32.56,32.6,9600.0,17.0229,17.0281,16.9864,17.0072,9600.0
2009-09-14 12:00:00,32.61,32.62,32.55,32.59,17900.0,17.0124,17.0177,16.9811,17.002,17900.0
2009-09-14 12:30:00,32.58,32.7,32.58,32.7,8200.0,16.9968,17.0594,16.9968,17.0594,8200.0
2009-09-14 13:00:00,32.69,32.7,32.68,32.69,7200.0,17.0542,17.0594,17.049,17.0542,7200.0
2009-09-14 13:30:00,32.69,32.76,32.69,32.74,11200.0,17.0542,17.0907,17.0542,17.0803,11200.0
2009-09-14 14:00:00,32.74,32.75,32.65,32.75,23500.0,17.0803,17.0855,17.0333,17.0855,23500.0
2009-09-14 14:30:00,32.75,32.82,32.75,32.82,22300.0,17.0855,17.122,17.0855,17.122,22300.0
2009-09-14 15:00:00,32.81,32.83,32.78,32.78,29000.0,17.1168,17.1272,17.1011,17.1011,29000.0
2009-09-14 15:30:00,32.78,32.82,32.7,32.78,176500.0,17.1011,17.122,17.0594,17.1011,176500.0
2009-09-15 09:30:00,32.84,32.85,32.5,32.75,70700.0,17.1324,17.1376,16.955,17.0855,70700.0
2009-09-15 10:00:00,32.75,32.79,32.64,32.79,79900.0,17.0855,17.1063,17.0281,17.1063,79900.0
2009-09-15 10:30:00,32.8,32.95,32.8,32.91,23900.0,17.1116,17.1898,17.1116,17.1689,23900.0
2009-09-15 11:00:00,32.93,32.94,32.83,32.88,14200.0,17.1794,17.1846,17.1272,17.1533,14200.0
2009-09-15 11:30:00,32.87,33.02,32.87,33.0,15500.0,17.1481,17.2263,17.1481,17.2159,15500.0
2009-09-15 12:00:00,33.0,33.0,32.9,32.92,27900.0,17.2159,17.2159,17.1637,17.1742,27900.0
2009-09-15 12:30:00,32.92,32.99,32.91,32.99,10300.0,17.1742,17.2107,17.1689,17.2107,10300.0
2009-09-15 13:00:00,32.98,32.99,32.94,32.98,16000.0,17.2055,17.2107,17.1846,17.2055,16000.0
2009-09-15 13:30:00,32.98,32.98,32.92,32.93,15300.0,17.2055,17.2055,17.1742,17.1794,15300.0
2009-09-15 14:00:00,32.93,32.98,32.9,32.97,12200.0,17.1794,17.2055,17.1637,17.2002,12200.0
2009-09-15 14:30:00,32.98,33.04,32.98,33.03,18100.0,17.2055,17.2368,17.2055,17.2315,18100.0
2009-09-15 15:00:00,33.03,33.11,33.01,33.11,24000.0,17.2315,17.2733,17.2211,17.2733,24000.0
2009-09-15 15:30:00,33.1,33.19,33.09,33.14,73000.0,17.2681,17.315,17.2628,17.2889,73000.0
2009-09-16 09:30:00,33.2,33.2,32.95,33.04,73700.0,17.3202,17.3202,17.1898,17.2368,73700.0
2009-09-16 10:00:00,33.06,33.09,32.98,33.01,40800.0,17.2472,17.2628,17.2055,17.2211,40800.0
2009-09-16 10:30:00,33.01,33.1,32.95,33.04,41600.0,17.2211,17.2681,17.1898,17.2368,41600.0
2009-09-16 11:00:00,33.05,33.05,32.96,33.05,49600.0,17.242,17.242,17.195,17.242,49600.0
2009-09-16 11:30:00,33.03,33.3,33.03,33.3,27500.0,17.2315,17.3724,17.2315,17.3724,27500.0
2009-09-16 12:00:00,33.29,33.39,33.28,33.37,20400.0,17.3672,17.4194,17.362,17.4089,20400.0
2009-09-16 12:30:00,33.37,33.41,33.33,33.35,55100.0,17.4089,17.4298,17.3881,17.3985,55100.0
2009-09-16 13:00:00,33.36,33.44,33.34,33.43,29200.0,17.4037,17.4454,17.3933,17.4402,29200.0
2009-09-16 13:30:00,33.43,33.5,33.42,33.5,19300.0,17.4402,17.4767,17.435,17.4767,19300.0
2009-09-16 14:00:00,33.5,33.6,33.49,33.59,51400.0,17.4767,17.5289,17.4715,17.5237,51400.0
2009-09-16 14:30:00,33.59,33.6,33.51,33.52,27600.0,17.5237,17.5289,17.482,17.4872,27600.0
2009-09-16 15:00:00,33.51,33.51,33.36,33.37,67400.0,17.482,17.482,17.4037,17.4089,67400.0
2009-09-16 15:30:00,33.38,33.44,33.32,33.36,174500.0,17.4141,17.4454,17.3828,17.4037,174500.0
2009-09-17 09:30:00,33.28,33.38,33.16,33.2,47700.0,17.362,17.4141,17.2994,17.3202,47700.0
2009-09-17 10:00:00,33.2,33.23,33.01,33.03,88200.0,17.3202,17.3359,17.2211,17.2315,88200.0
2009-09-17 10:30:00,33.03,33.21,32.93,33.19,58700.0,17.2315,17.3255,17.1794,17.315,58700.0
2009-09-17 11:00:00,33.2,33.21,33.08,33.12,37600.0,17.3202,17.3255,17.2576,17.2785,37600.0
2009-09-17 11:30:00,33.11,33.21,33.07,33.21,64700.0,17.2733,17.3255,17.2524,17.3255,64700.0
2009-09-17 12:00:00,33.21,33.29,33.2,33.22,56900.0,17.3255,17.3672,17.3202,17.3307,56900.0
2009-09-17 12:30:00,33.22,33.22,33.09,33.1,136800.0,17.3307,17.3307,17.2628,17.2681,136800.0
2009-09-17 13:00:00,33.1,33.15,33.09,33.1,46200.0,17.2681,17.2941,17.2628,17.2681,46200.0
2009-09-17 13:30:00,33.11,33.16,33.1,33.12,55700.0,17.2733,17.2994,17.2681,17.2785,55700.0
2009-09-17 14:00:00,33.11,33.13,33.08,33.11,34400.0,17.2733,17.2837,17.2576,17.2733,34400.0
2009-09-17 14:30:00,33.12,33.12,33.09,33.1,33300.0,17.2785,17.2785,17.2628,17.2681,33300.0
2009-09-17 15:00:00,33.1,33.15,33.06,33.14,49200.0,17.2681,17.2941,17.2472,17.2889,49200.0
2009-09-17 15:30:00,33.14,33.17,33.08,33.15,108800.0,17.2889,17.3046,17.2576,17.2941,108800.0
2009-09-18 09:30:00,33.37,33.37,32.66,33.06,155800.0,17.4089,17.4089,17.0385,17.2472,155800.0
2009-09-18 10:00:00,33.06,33.21,33.05,33.16,21500.0,17.2472,17.3255,17.242,17.2994,21500.0
2009-09-18 10:30:00,33.16,33.23,33.16,33.16,19400.0,17.2994,17.3359,17.2994,17.2994,19400.0
2009-09-18 11:00:00,33.16,33.2,33.05,33.06,29000.0,17.2994,17.3202,17.242,17.2472,29000.0
2009-09-18 11:30:00,33.06,33.16,33.04,33.15,20700.0,17.2472,17.2994,17.2368,17.2941,20700.0
2009-09-18 12:00:00,33.15,33.15,33.09,33.13,17700.0,17.2941,17.2941,17.2628,17.2837,17700.0
2009-09-18 12:30:00,33.13,33.22,33.13,33.21,29000.0,17.2837,17.3307,17.2837,17.3255,29000.0
2009-09-18 13:00:00,33.21,33.32,33.19,33.31,28200.0,17.3255,17.3828,17.315,17.3776,28200.0
2009-09-18 13:30:00,33.31,33.32,33.26,33.27,21200.0,17.3776,17.3828,17.3515,17.3568,21200.0
2009-09-18 14:00:00,33.27,33.28,33.24,33.26,15300.0,17.3568,17.362,17.3411,17.3515,15300.0
2009-09-18 14:30:00,33.26,33.26,33.23,33.23,18500.0,17.3515,17.3515,17.3359,17.3359,18500.0
2009-09-18 15:00:00,33.24,33.26,33.1,33.14,216300.0,17.3411,17.3515,17.2681,17.2889,216300.0
2009-09-18 15:30:00,33.15,33.15,32.97,33.07,251900.0,17.2941,17.2941,17.2002,17.2524,251900.0
2009-09-21 09:30:00,32.97,32.97,32.79,32.89,40300.0,17.2002,17.2002,17.1063,17.1585,40300.0
2009-09-21 10:00:00,32.9,32.91,32.82,32.86,27100.0,17.1637,17.1689,17.122,17.1429,27100.0
2009-09-21 10:30:00,32.85,32.91,32.82,32.91,13000.0,17.1376,17.1689,17.122,17.1689,13000.0
2009-09-21 11:00:00,32.9,32.92,32.82,32.84,24000.0,17.1637,17.1742,17.122,17.1324,24000.0
2009-09-21 11:30:00,32.85,32.91,32.85,32.89,18100.0,17.1376,17.1689,17.1376,17.1585,18100.0
2009-09-21 12:00:00,32.89,32.89,32.87,32.87,11700.0,17.1585,17.1585,17.1481,17.1481,11700.0
2009-09-21 12:30:00,32.87,32.9,32.86,32.88,11300.0,17.1481,17.1637,17.1429,17.1533,11300.0
2009-09-21 13:00:00,32.87,32.98,32.87,32.98,33000.0,17.1481,17.2055,17.1481,17.2055,33000.0
2009-09-21 13:30:00,32.99,33.09,32.99,33.07,16500.0,17.2107,17.2628,17.2107,17.2524,16500.0
2009-09-21 14:00:00,33.07,33.08,33.03,33.03,13800.0,17.2524,17.2576,17.2315,17.2315,13800.0
2009-09-21 14:30:00,33.03,33.05,32.97,32.97,15900.0,17.2315,17.242,17.2002,17.2002,15900.0
2009-09-21 15:00:00,32.97,33.03,32.92,33.02,28300.0,17.2002,17.2315,17.1742,17.2263,28300.0
2009-09-21 15:30:00,33.03,33.03,32.84,32.93,73700.0,17.2315,17.2315,17.1324,17.1794,73700.0
2009-09-22 09:30:00,32.96,33.04,32.84,32.94,30500.0,17.195,17.2368,17.1324,17.1846,30500.0
2009-09-22 10:00:00,32.93,32.97,32.86,32.89,7100.0,17.1794,17.2002,17.1429,17.1585,7100.0
2009-09-22 10:30:00,32.9,32.9,32.82,32.89,10300.0,17.1637,17.1637,17.122,17.1585,10300.0
2009-09-22 11:00:00,32.89,32.89,32.83,32.84,12100.0,17.1585,17.1585,17.1272,17.1324,12100.0
2009-09-22 11:30:00,32.85,32.9,32.84,32.89,20600.0,17.1376,17.1637,17.1324,17.1585,20600.0
2009-09-22 12:00:00,32.9,32.93,32.89,32.89,17500.0,17.1637,17.1794,17.1585,17.1585,17500.0
2009-09-22 12:30:00,32.89,32.91,32.85,32.85,19600.0,17.1585,17.1689,17.1376,17.1376,19600.0
2009-09-22 13:00:00,32.85,32.9,32.85,32.86,17000.0,17.1376,17.1637,17.1376,17.1429,17000.0
2009-09-22 13:30:00,32.85,32.87,32.83,32.86,19900.0,17.1376,17.1481,17.1272,17.1429,19900.0
2009-09-22 14:00:00,32.86,32.88,32.83,32.84,15400.0,17.1429,17.1533,17.1272,17.1324,15400.0
2009-09-22 14:30:00,32.85,32.86,32.82,32.84,19000.0,17.1376,17.1429,17.122,17.1324,19000.0
2009-09-22 15:00:00,32.85,32.89,32.82,32.88,24200.0,17.1376,17.1585,17.122,17.1533,24200.0
2009-09-22 15:30:00,32.88,33.04,32.88,32.97,139600.0,17.1533,17.2368,17.1533,17.2002,139600.0
2009-09-23 09:30:00,33.2,33.2,32.8,32.82,29700.0,17.3202,17.3202,17.1116,17.122,29700.0
2009-09-23 10:00:00,32.83,33.0,32.82,32.94,15500.0,17.1272,17.2159,17.122,17.1846,15500.0
2009-09-23 10:30:00,32.95,32.95,32.81,32.81,26900.0,17.1898,17.1898,17.1168,17.1168,26900.0
2009-09-23 11:00:00,32.81,33.06,32.79,33.05,25000.0,17.1168,17.2472,17.1063,17.242,25000.0
2009-09-23 11:30:00,33.04,33.04,32.95,32.98,9800.0,17.2368,17.2368,17.1898,17.2055,9800.0
2009-09-23 12:00:00,32.99,33.01,32.95,32.96,12700.0,17.2107,17.2211,17.1898,17.195,12700.0
2009-09-23 12:30:00,32.96,33.02,32.96,33.02,6800.0,17.195,17.2263,17.195,17.2263,6800.0
2009-09-23 13:00:00,33.02,33.19,33.02,33.16,30400.0,17.2263,17.315,17.2263,17.2994,30400.0
2009-09-23 13:30:00,33.17,33.19,33.15,33.18,13400.0,17.3046,17.315,17.2941,17.3098,13400.0
2009-09-23 14:00:00,33.18,33.34,33.08,33.34,46000.0,17.3098,17.3933,17.2576,17.3933,46000.0
2009-09-23 14:30:00,33.34,33.42,33.22,33.23,38900.0,17.3933,17.435,17.3307,17.3359,38900.0
2009-09-23 15:00:00,33.22,33.31,33.13,33.16,29400.0,17.3307,17.3776,17.2837,17.2994,29400.0
2009-09-23 15:30:00,33.16,33.16,32.8,32.87,128200.0,17.2994,17.2994,17.1116,17.1481,128200.0
2009-09-24 09:30:00,32.92,33.06,32.79,33.04,22100.0,17.1742,17.2472,17.1063,17.2368,22100.0
2009-09-24 10:00:00,33.04,33.04,32.79,32.88,32000.0,17.2368,17.2368,17.1063,17.1533,32000.0
2009-09-24 10:30:00,32.88,32.88,32.66,32.66,35000.0,17.1533,17.1533,17.0385,17.0385,35000.0
2009-09-24 11:00:00,32.66,32.67,32.58,32.6,25700.0,17.0385,17.0437,16.9968,17.0072,25700.0
2009-09-24 11:30:00,32.59,32.66,32.58,32.65,26800.0,17.002,17.0385,16.9968,17.0333,26800.0
2009-09-24 12:00:00,32.64,32.69,32.62,32.62,16600.0,17.0281,17.0542,17.0177,17.0177,16600.0
2009-09-24 12:30:00,32.63,32.64,32.58,32.59,16600.0,17.0229,17.0281,16.9968,17.002,16600.0
2009-09-24 13:00:00,32.58,32.65,32.58,32.61,24700.0,16.9968,17.0333,16.9968,17.0124,24700.0
2009-09-24 13:30:00,32.61,32.61,32.49,32.56,18700.0,17.0124,17.0124,16.9498,16.9864,18700.0
2009-09-24 14:00:00,32.58,32.6,32.55,32.56,17900.0,16.9968,17.0072,16.9811,16.9864,17900.0
2009-09-24 14:30:00,32.57,32.59,32.55,32.58,25800.0,16.9916,17.002,16.9811,16.9968,25800.0
2009-09-24 15:00:00,32.59,32.67,32.58,32.64,61100.0,17.002,17.0437,16.9968,17.0281,61100.0
2009-09-24 15:30:00,32.65,32.7,32.58,32.62,139700.0,17.0333,17.0594,16.9968,17.0177,139700.0
2009-09-25 09:30:00,32.57,32.66,32.51,32.54,24800.0,16.9916,17.0385,16.9603,16.9759,24800.0
2009-09-25 10:00:00,32.54,32.62,32.43,32.56,26500.0,16.9759,17.0177,16.9185,16.9864,26500.0
2009-09-25 10:30:00,32.56,32.59,32.48,32.53,20500.0,16.9864,17.002,16.9446,16.9707,20500.0
2009-09-25 11:00:00,32.53,32.56,32.5,32.54,10000.0,16.9707,16.9864,16.955,16.9759,10000.0
2009-09-25 11:30:00,32.54,32.59,32.52,32.56,10000.0,16.9759,17.002,16.9655,16.9864,10000.0
2009-09-25 12:00:00,32.55,32.67,32.54,32.57,20400.0,16.9811,17.0437,16.9759,16.9916,20400.0
2009-09-25 12:30:00,32.57,32.59,32.55,32.57,10900.0,16.9916,17.002,16.9811,16.9916,10900.0
2009-09-25 13:00:00,32.57,32.65,32.54,32.65,21300.0,16.9916,17.0333,16.9759,17.0333,21300.0
2009-09-25 13:30:00,32.64,32.64,32.58,32.63,21700.0,17.0281,17.0281,16.9968,17.0229,21700.0
2009-09-25 14:00:00,32.64,32.67,32.59,32.6,16100.0,17.0281,17.0437,17.002,17.0072,16100.0
2009-09-25 14:30:00,32.6,32.6,32.56,32.59,16700.0,17.0072,17.0072,16.9864,17.002,16700.0
2009-09-25 15:00:00,32.6,32.6,32.53,32.55,19900.0,17.0072,17.0072,16.9707,16.9811,19900.0
2009-09-25 15:30:00,32.56,32.56,32.45,32.51,65900.0,16.9864,16.9864,16.929,16.9603,65900.0
2009-09-28 09:30:00,32.49,32.7,32.43,32.7,21300.0,16.9498,17.0594,16.9185,17.0594,21300.0
2009-09-28 10:00:00,32.69,32.9,32.69,32.89,14800.0,17.0542,17.1637,17.0542,17.1585,14800.0
2009-09-28 10:30:00,32.89,32.92,32.88,32.92,10900.0,17.1585,17.1742,17.1533,17.1742,10900.0
2009-09-28 11:00:00,32.91,33.03,32.91,33.02,20400.0,17.1689,17.2315,17.1689,17.2263,20400.0
2009-09-28 11:30:00,33.03,33.06,32.89,32.9,14100.0,17.2315,17.2472,17.1585,17.1637,14100.0
2009-09-28 12:00:00,32.9,32.98,32.89,32.98,13400.0,17.1637,17.2055,17.1585,17.2055,13400.0
2009-09-28 12:30:00,32.98,33.0,32.97,32.99,4700.0,17.2055,17.2159,17.2002,17.2107,4700.0
2009-09-28 13:00:00,32.99,33.0,32.97,32.98,7500.0,17.2107,17.2159,17.2002,17.2055,7500.0
2009-09-28 13:30:00,32.98,32.99,32.98,32.98,6700.0,17.2055,17.2107,17.2055,17.2055,6700.0
2009-09-28 14:00:00,32.99,32.99,32.9,32.93,14900.0,17.2107,17.2107,17.1637,17.1794,14900.0
2009-09-28 14:30:00,32.93,32.93,32.89,32.89,6600.0,17.1794,17.1794,17.1585,17.1585,6600.0
2009-09-28 15:00:00,32.89,32.9,32.85,32.86,14400.0,17.1585,17.1637,17.1376,17.1429,14400.0
2009-09-28 15:30:00,32.86,32.86,32.8,32.85,31600.0,17.1429,17.1429,17.1116,17.1376,31600.0
2009-09-29 09:30:00,32.83,32.9,32.59,32.88,46000.0,17.1272,17.1637,17.002,17.1533,46000.0
2009-09-29 10:00:00,32.87,32.87,32.67,32.7,39600.0,17.1481,17.1481,17.0437,17.0594,39600.0
2009-09-29 10:30:00,32.7,32.78,32.69,32.75,40200.0,17.0594,17.1011,17.0542,17.0855,40200.0
2009-09-29 11:00:00,32.75,32.76,32.7,32.72,11900.0,17.0855,17.0907,17.0594,17.0698,11900.0
2009-09-29 11:30:00,32.71,32.76,32.66,32.75,66400.0,17.0646,17.0907,17.0385,17.0855,66400.0
2009-09-29 12:00:00,32.76,32.82,32.76,32.8,13100.0,17.0907,17.122,17.0907,17.1116,13100.0
2009-09-29 12:30:00,32.8,32.88,32.79,32.88,12100.0,17.1116,17.1533,17.1063,17.1533,12100.0
2009-09-29 13:00:00,32.88,32.95,32.88,32.95,24500.0,17.1533,17.1898,17.1533,17.1898,24500.0
2009-09-29 13:30:00,32.95,32.99,32.94,32.97,15300.0,17.1898,17.2107,17.1846,17.2002,15300.0
2009-09-29 14:00:00,32.96,32.97,32.91,32.91,7900.0,17.195,17.2002,17.1689,17.1689,7900.0
2009-09-29 14:30:00,32.91,32.94,32.87,32.92,14200.0,17.1689,17.1846,17.1481,17.1742,14200.0
2009-09-29 15:00:00,32.91,33.05,32.91,33.0,24500.0,17.1689,17.242,17.1689,17.2159,24500.0
2009-09-29 15:30:00,32.99,33.03,32.95,33.01,72700.0,17.2107,17.2315,17.1898,17.2211,72700.0
2009-09-30 09:30:00,32.94,32.98,32.65,32.71,23600.0,17.1846,17.2055,17.0333,17.0646,23600.0
2009-09-30 10:00:00,32.71,32.81,32.69,32.75,73300.0,17.0646,17.1168,17.0542,17.0855,73300.0
2009-09-30 10:30:00,32.74,32.83,32.74,32.76,43900.0,17.0803,17.1272,17.0803,17.0907,43900.0
2009-09-30 11:00:00,32.76,32.78,32.71,32.76,21800.0,17.0907,17.1011,17.0646,17.0907,21800.0
2009-09-30 11:30:00,32.75,32.77,32.71,32.74,40100.0,17.0855,17.0959,17.0646,17.0803,40100.0
2009-09-30 12:00:00,32.74,32.76,32.71,32.72,51100.0,17.0803,17.0907,17.0646,17.0698,51100.0
2009-09-30 12:30:00,32.72,32.75,32.71,32.72,25400.0,17.0698,17.0855,17.0646,17.0698,25400.0
2009-09-30 13:00:00,32.72,32.85,32.72,32.83,19000.0,17.0698,17.1376,17.0698,17.1272,19000.0
2009-09-30 13:30:00,32.84,32.89,32.84,32.87,19100.0,17.1324,17.1585,17.1324,17.1481,19100.0
2009-09-30 14:00:00,32.86,32.93,32.84,32.93,27500.0,17.1429,17.1794,17.1324,17.1794,27500.0
2009-09-30 14:30:00,32.94,33.01,32.86,32.86,36000.0,17.1846,17.2211,17.1429,17.1429,36000.0
2009-09-30 15:00:00,32.86,32.86,32.68,32.68,43500.0,17.1429,17.1429,17.049,17.049,43500.0
2009-09-30 15:30:00,32.68,32.86,32.67,32.77,109900.0,17.049,17.1429,17.0437,17.0959,109900.0
2009-10-01 09:30:00,32.68,32.78,32.45,32.69,33600.0,17.049,17.1011,16.929,17.0542,33600.0
2009-10-01 10:00:00,32.71,32.76,32.43,32.55,25800.0,17.0646,17.0907,16.9185,16.9811,25800.0
2009-10-01 10:30:00,32.54,32.59,32.48,32.52,26700.0,16.9759,17.002,16.9446,16.9655,26700.0
2009-10-01 11:00:00,32.52,32.54,32.4,32.42,61500.0,16.9655,16.9759,16.9029,16.9133,61500.0
2009-10-01 11:30:00,32.42,32.44,32.38,32.4,11300.0,16.9133,16.9237,16.8924,16.9029,11300.0
2009-10-01 12:00:00,32.41,32.45,32.36,32.45,25900.0,16.9081,16.929,16.882,16.929,25900.0
2009-10-01 12:30:00,32.44,32.44,32.33,32.36,40300.0,16.9237,16.9237,16.8664,16.882,40300.0
2009-10-01 13:00:00,32.35,32.35,32.21,32.24,29500.0,16.8768,16.8768,16.8038,16.8194,29500.0
2009-10-01 13:30:00,32.25,32.29,32.24,32.24,32600.0,16.8246,16.8455,16.8194,16.8194,32600.0
2009-10-01 14:00:00,32.24,32.32,32.24,32.3,70000.0,16.8194,16.8611,16.8194,16.8507,70000.0
2009-10-01 14:30:00,32.3,32.31,32.18,32.18,35400.0,16.8507,16.8559,16.7881,16.7881,35400.0
2009-10-01 15:00:00,32.17,32.23,32.14,32.18,54900.0,16.7829,16.8142,16.7672,16.7881,54900.0
2009-10-01 15:30:00,32.18,32.26,32.1,32.11,97200.0,16.7881,16.8298,16.7464,16.7516,97200.0
2009-10-02 09:30:00,31.99,31.99,31.64,31.66,54700.0,16.689,16.689,16.5064,16.5168,54700.0
2009-10-02 10:00:00,31.64,31.76,31.57,31.67,59200.0,16.5064,16.569,16.4699,16.522,59200.0
2009-10-02 10:30:00,31.67,31.74,31.64,31.68,14500.0,16.522,16.5586,16.5064,16.5273,14500.0
2009-10-02 11:00:00,31.71,31.81,31.68,31.73,21900.0,16.5429,16.5951,16.5273,16.5533,21900.0
2009-10-02 11:30:00,31.74,31.81,31.68,31.73,17800.0,16.5586,16.5951,16.5273,16.5533,17800.0
2009-10-02 12:00:00,31.73,31.83,31.73,31.74,16000.0,16.5533,16.6055,16.5533,16.5586,16000.0
2009-10-02 12:30:00,31.74,31.74,31.65,31.7,15600.0,16.5586,16.5586,16.5116,16.5377,15600.0
2009-10-02 13:00:00,31.69,31.72,31.62,31.66,36900.0,16.5325,16.5481,16.496,16.5168,36900.0
2009-10-02 13:30:00,31.67,31.78,31.67,31.77,36100.0,16.522,16.5794,16.522,16.5742,36100.0
2009-10-02 14:00:00,31.76,31.83,31.75,31.82,29600.0,16.569,16.6055,16.5638,16.6003,29600.0
2009-10-02 14:30:00,31.81,31.85,31.79,31.79,21700.0,16.5951,16.6159,16.5846,16.5846,21700.0
2009-10-02 15:00:00,31.79,31.8,31.68,31.7,58500.0,16.5846,16.5899,16.5273,16.5377,58500.0
2009-10-02 15:30:00,31.7,31.77,31.61,31.63,147300.0,16.5377,16.5742,16.4907,16.5012,147300.0
2009-10-05 09:30:00,32.86,32.87,31.92,32.33,218100.0,17.1429,17.1481,16.6525,16.8664,218100.0
2009-10-05 10:00:00,32.34,32.4,32.15,32.25,87400.0,16.8716,16.9029,16.7725,16.8246,87400.0
2009-10-05 10:30:00,32.25,32.4,32.25,32.3,119700.0,16.8246,16.9029,16.8246,16.8507,119700.0
2009-10-05 11:00:00,32.3,32.3,32.12,32.12,66300.0,16.8507,16.8507,16.7568,16.7568,66300.0
2009-10-05 11:30:00,32.12,32.12,32.03,32.09,44000.0,16.7568,16.7568,16.7099,16.7412,44000.0
2009-10-05 12:00:00,32.09,32.15,32.07,32.07,34800.0,16.7412,16.7725,16.7307,16.7307,34800.0
2009-10-05 12:30:00,32.07,32.1,32.02,32.05,55600.0,16.7307,16.7464,16.7046,16.7203,55600.0
2009-10-05 13:00:00,32.04,32.05,31.99,32.02,49900.0,16.7151,16.7203,16.689,16.7046,49900.0
2009-10-05 13:30:00,32.02,32.02,31.98,31.99,38900.0,16.7046,16.7046,16.6838,16.689,38900.0
2009-10-05 14:00:00,32.0,32.1,31.99,32.1,69100.0,16.6942,16.7464,16.689,16.7464,69100.0
2009-10-05 14:30:00,32.1,32.32,32.09,32.3,83300.0,16.7464,16.8611,16.7412,16.8507,83300.0
2009-10-05 15:00:00,32.3,32.36,32.26,32.35,92200.0,16.8507,16.882,16.8298,16.8768,92200.0
2009-10-05 15:30:00,32.36,32.52,32.36,32.48,323400.0,16.882,16.9655,16.882,16.9446,323400.0
2009-10-06 09:30:00,32.59,32.83,32.51,32.8,71400.0,17.002,17.1272,16.9603,17.1116,71400.0
2009-10-06 10:00:00,32.81,32.81,32.58,32.58,40000.0,17.1168,17.1168,16.9968,16.9968,40000.0
2009-10-06 10:30:00,32.56,32.67,32.53,32.66,39600.0,16.9864,17.0437,16.9707,17.0385,39600.0
2009-10-06 11:00:00,32.65,32.79,32.65,32.69,28100.0,17.0333,17.1063,17.0333,17.0542,28100.0
2009-10-06 11:30:00,32.69,32.75,32.69,32.74,58200.0,17.0542,17.0855,17.0542,17.0803,58200.0
2009-10-06 12:00:00,32.74,32.78,32.71,32.72,51100.0,17.0803,17.1011,17.0646,17.0698,51100.0
2009-10-06 12:30:00,32.71,32.8,32.69,32.7,22000.0,17.0646,17.1116,17.0542,17.0594,22000.0
2009-10-06 13:00:00,32.69,32.75,32.69,32.71,31200.0,17.0542,17.0855,17.0542,17.0646,31200.0
2009-10-06 13:30:00,32.71,32.77,32.7,32.77,26500.0,17.0646,17.0959,17.0594,17.0959,26500.0
2009-10-06 14:00:00,32.77,32.77,32.62,32.63,41200.0,17.0959,17.0959,17.0177,17.0229,41200.0
2009-10-06 14:30:00,32.63,32.65,32.5,32.5,76500.0,17.0229,17.0333,16.955,16.955,76500.0
2009-10-06 15:00:00,32.5,32.61,32.48,32.6,71300.0,16.955,17.0124,16.9446,17.0072,71300.0
2009-10-06 15:30:00,32.59,32.74,32.58,32.73,132200.0,17.002,17.0803,16.9968,17.075,132200.0
2009-10-07 09:30:00,32.64,32.64,32.26,32.49,58500.0,17.0281,17.0281,16.8298,16.9498,58500.0
2009-10-07 10:00:00,32.49,32.51,32.42,32.49,43000.0,16.9498,16.9603,16.9133,16.9498,43000.0
2009-10-07 10:30:00,32.49,32.56,32.35,32.56,34900.0,16.9498,16.9864,16.8768,16.9864,34900.0
2009-10-07 11:00:00,32.55,32.6,32.53,32.57,17000.0,16.9811,17.0072,16.9707,16.9916,17000.0
2009-10-07 11:30:00,32.57,32.57,32.45,32.49,39600.0,16.9916,16.9916,16.929,16.9498,39600.0
2009-10-07 12:00:00,32.47,32.49,32.46,32.46,14700.0,16.9394,16.9498,16.9342,16.9342,14700.0
2009-10-07 12:30:00,32.46,32.56,32.44,32.55,24800.0,16.9342,16.9864,16.9237,16.9811,24800.0
2009-10-07 13:00:00,32.55,32.63,32.55,32.56,68100.0,16.9811,17.0229,16.9811,16.9864,68100.0
2009-10-07 13:30:00,32.55,32.56,32.5,32.52,12400.0,16.9811,16.9864,16.955,16.9655,12400.0
2009-10-07 14:00:00,32.51,32.51,32.48,32.48,12100.0,16.9603,16.9603,16.9446,16.9446,12100.0
2009-10-07 14:30:00,32.48,32.62,32.48,32.57,37000.0,16.9446,17.0177,16.9446,16.9916,37000.0
2009-10-07 15:00:00,32.58,32.59,32.53,32.58,30500.0,16.9968,17.002,16.9707,16.9968,30500.0
2009-10-07 15:30:00,32.58,32.67,32.55,32.66,118300.0,16.9968,17.0437,16.9811,17.0385,118300.0
2009-10-08 09:30:00,32.67,32.77,32.55,32.61,32400.0,17.0437,17.0959,16.9811,17.0124,32400.0
2009-10-08 10:00:00,32.61,32.73,32.56,32.7,22000.0,17.0124,17.075,16.9864,17.0594,22000.0
2009-10-08 10:30:00,32.7,32.81,32.7,32.77,12800.0,17.0594,17.1168,17.0594,17.0959,12800.0
2009-10-08 11:00:00,32.76,32.82,32.73,32.74,16500.0,17.0907,17.122,17.075,17.0803,16500.0
2009-10-08 11:30:00,32.74,32.78,32.71,32.74,12800.0,17.0803,17.1011,17.0646,17.0803,12800.0
2009-10-08 12:00:00,32.73,32.74,32.71,32.74,12300.0,17.075,17.0803,17.0646,17.0803,12300.0
2009-10-08 12:30:00,32.73,32.77,32.72,32.77,10200.0,17.075,17.0959,17.0698,17.0959,10200.0
2009-10-08 13:00:00,32.76,32.77,32.71,32.73,14100.0,17.0907,17.0959,17.0646,17.075,14100.0
2009-10-08 13:30:00,32.72,32.73,32.67,32.72,26900.0,17.0698,17.075,17.0437,17.0698,26900.0
2009-10-08 14:00:00,32.72,32.72,32.61,32.62,48100.0,17.0698,17.0698,17.0124,17.0177,48100.0
2009-10-08 14:30:00,32.61,32.72,32.61,32.72,25600.0,17.0124,17.0698,17.0124,17.0698,25600.0
2009-10-08 15:00:00,32.72,32.79,32.71,32.74,40500.0,17.0698,17.1063,17.0646,17.0803,40500.0
2009-10-08 15:30:00,32.74,32.79,32.7,32.78,73700.0,17.0803,17.1063,17.0594,17.1011,73700.0
2009-10-09 09:30:00,33.18,33.49,33.03,33.09,131200.0,17.3098,17.4715,17.2315,17.2628,131200.0
2009-10-09 10:00:00,33.09,33.1,32.96,33.03,69300.0,17.2628,17.2681,17.195,17.2315,69300.0
2009-10-09 10:30:00,33.03,33.04,32.99,32.99,34700.0,17.2315,17.2368,17.2107,17.2107,34700.0
2009-10-09 11:00:00,32.98,33.2,32.97,33.2,52400.0,17.2055,17.3202,17.2002,17.3202,52400.0
2009-10-09 11:30:00,33.19,33.23,33.15,33.23,35000.0,17.315,17.3359,17.2941,17.3359,35000.0
2009-10-09 12:00:00,33.24,33.24,33.17,33.2,52000.0,17.3411,17.3411,17.3046,17.3202,52000.0
2009-10-09 12:30:00,33.19,33.28,33.19,33.23,19200.0,17.315,17.362,17.315,17.3359,19200.0
2009-10-09 13:00:00,33.22,33.25,33.17,33.24,21900.0,17.3307,17.3463,17.3046,17.3411,21900.0
2009-10-09 13:30:00,33.24,33.35,33.24,33.32,24300.0,17.3411,17.3985,17.3411,17.3828,24300.0
2009-10-09 14:00:00,33.31,33.31,33.25,33.25,30200.0,17.3776,17.3776,17.3463,17.3463,30200.0
2009-10-09 14:30:00,33.25,33.25,33.18,33.19,35100.0,17.3463,17.3463,17.3098,17.315,35100.0
2009-10-09 15:00:00,33.18,33.31,33.17,33.29,59300.0,17.3098,17.3776,17.3046,17.3672,59300.0
2009-10-09 15:30:00,33.3,33.35,33.23,33.34,141100.0,17.3724,17.3985,17.3359,17.3933,141100.0
2009-10-12 09:30:00,33.62,33.62,33.38,33.42,43900.0,17.5393,17.5393,17.4141,17.435,43900.0
2009-10-12 10:00:00,33.41,33.49,33.4,33.41,19400.0,17.4298,17.4715,17.4246,17.4298,19400.0
2009-10-12 10:30:00,33.41,33.49,33.41,33.42,20800.0,17.4298,17.4715,17.4298,17.435,20800.0
2009-10-12 11:00:00,33.42,33.42,33.38,33.39,8800.0,17.435,17.435,17.4141,17.4194,8800.0
2009-10-12 11:30:00,33.39,33.48,33.39,33.48,16500.0,17.4194,17.4663,17.4194,17.4663,16500.0
2009-10-12 12:00:00,33.48,33.56,33.48,33.55,7200.0,17.4663,17.508,17.4663,17.5028,7200.0
2009-10-12 12:30:00,33.55,33.59,33.55,33.59,7100.0,17.5028,17.5237,17.5028,17.5237,7100.0
2009-10-12 13:00:00,33.58,33.59,33.53,33.59,13600.0,17.5185,17.5237,17.4924,17.5237,13600.0
2009-10-12 13:30:00,33.59,33.66,33.59,33.65,16500.0,17.5237,17.5602,17.5237,17.555,16500.0
2009-10-12 14:00:00,33.65,33.65,33.41,33.45,41400.0,17.555,17.555,17.4298,17.4507,41400.0
2009-10-12 14:30:00,33.45,33.55,33.45,33.52,35000.0,17.4507,17.5028,17.4507,17.4872,35000.0
2009-10-12 15:00:00,33.53,33.55,33.48,33.5,20600.0,17.4924,17.5028,17.4663,17.4767,20600.0
2009-10-12 15:30:00,33.51,33.52,33.46,33.52,83200.0,17.482,17.4872,17.4559,17.4872,83200.0
2009-10-13 09:30:00,33.41,33.48,33.16,33.24,42600.0,17.4298,17.4663,17.2994,17.3411,42600.0
2009-10-13 10:00:00,33.24,33.26,33.14,33.16,66900.0,17.3411,17.3515,17.2889,17.2994,66900.0
2009-10-13 10:30:00,33.16,33.19,33.13,33.15,25800.0,17.2994,17.315,17.2837,17.2941,25800.0
2009-10-13 11:00:00,33.15,33.15,33.02,33.07,20100.0,17.2941,17.2941,17.2263,17.2524,20100.0
2009-10-13 11:30:00,33.08,33.17,33.07,33.14,36700.0,17.2576,17.3046,17.2524,17.2889,36700.0
2009-10-13 12:00:00,33.14,33.21,33.13,33.17,16700.0,17.2889,17.3255,17.2837,17.3046,16700.0
2009-10-13 12:30:00,33.16,33.24,33.14,33.22,18300.0,17.2994,17.3411,17.2889,17.3307,18300.0
2009-10-13 13:00:00,33.22,33.26,33.19,33.26,12700.0,17.3307,17.3515,17.315,17.3515,12700.0
2009-10-13 13:30:00,33.26,33.28,33.21,33.26,20000.0,17.3515,17.362,17.3255,17.3515,20000.0
2009-10-13 14:00:00,33.26,33.26,33.17,33.2,20300.0,17.3515,17.3515,17.3046,17.3202,20300.0
2009-10-13 14:30:00,33.2,33.23,33.19,33.21,19600.0,17.3202,17.3359,17.315,17.3255,19600.0
2009-10-13 15:00:00,33.21,33.25,33.2,33.21,22700.0,17.3255,17.3463,17.3202,17.3255,22700.0
2009-10-13 15:30:00,33.2,33.29,33.17,33.29,60900.0,17.3202,17.3672,17.3046,17.3672,60900.0
2009-10-14 09:30:00,33.37,33.58,33.2,33.49,31100.0,17.4089,17.5185,17.3202,17.4715,31100.0
2009-10-14 10:00:00,33.45,33.47,33.21,33.28,35800.0,17.4507,17.4611,17.3255,17.362,35800.0
2009-10-14 10:30:00,33.27,33.42,33.22,33.4,51600.0,17.3568,17.435,17.3307,17.4246,51600.0
2009-10-14 11:00:00,33.39,33.4,33.25,33.29,41800.0,17.4194,17.4246,17.3463,17.3672,41800.0
2009-10-14 11:30:00,33.28,33.38,33.27,33.34,69500.0,17.362,17.4141,17.3568,17.3933,69500.0
2009-10-14 12:00:00,33.35,33.35,33.18,33.21,52500.0,17.3985,17.3985,17.3098,17.3255,52500.0
2009-10-14 12:30:00,33.19,33.21,33.15,33.16,47800.0,17.315,17.3255,17.2941,17.2994,47800.0
2009-10-14 13:00:00,33.17,33.35,33.17,33.33,57800.0,17.3046,17.3985,17.3046,17.3881,57800.0
2009-10-14 13:30:00,33.32,33.33,33.14,33.19,60200.0,17.3828,17.3881,17.2889,17.315,60200.0
2009-10-14 14:00:00,33.22,33.3,33.12,33.28,47400.0,17.3307,17.3724,17.2785,17.362,47400.0
2009-10-14 14:30:00,33.28,33.29,33.18,33.23,51300.0,17.362,17.3672,17.3098,17.3359,51300.0
2009-10-14 15:00:00,33.21,33.31,33.18,33.3,69700.0,17.3255,17.3776,17.3098,17.3724,69700.0
2009-10-14 15:30:00,33.3,33.31,33.16,33.23,168200.0,17.3724,17.3776,17.2994,17.3359,168200.0
2009-10-15 09:30:00,33.24,33.42,33.17,33.35,31900.0,17.3411,17.435,17.3046,17.3985,31900.0
2009-10-15 10:00:00,33.35,33.37,33.22,33.25,44600.0,17.3985,17.4089,17.3307,17.3463,44600.0
2009-10-15 10:30:00,33.25,33.38,33.24,33.37,42600.0,17.3463,17.4141,17.3411,17.4089,42600.0
2009-10-15 11:00:00,33.39,33.42,33.26,33.32,50900.0,17.4194,17.435,17.3515,17.3828,50900.0
2009-10-15 11:30:00,33.32,33.35,33.24,33.32,47200.0,17.3828,17.3985,17.3411,17.3828,47200.0
2009-10-15 12:00:00,33.31,33.33,33.18,33.22,67500.0,17.3776,17.3881,17.3098,17.3307,67500.0
2009-10-15 12:30:00,33.22,33.49,33.22,33.48,62000.0,17.3307,17.4715,17.3307,17.4663,62000.0
2009-10-15 13:00:00,33.47,33.55,33.47,33.55,25600.0,17.4611,17.5028,17.4611,17.5028,25600.0
2009-10-15 13:30:00,33.54,33.62,33.54,33.6,34400.0,17.4976,17.5393,17.4976,17.5289,34400.0
2009-10-15 14:00:00,33.6,33.68,33.6,33.68,34800.0,17.5289,17.5706,17.5289,17.5706,34800.0
2009-10-15 14:30:00,33.67,33.76,33.66,33.69,58400.0,17.5654,17.6124,17.5602,17.5759,58400.0
2009-10-15 15:00:00,33.69,33.69,33.48,33.48,61100.0,17.5759,17.5759,17.4663,17.4663,61100.0
2009-10-15 15:30:00,33.48,33.75,33.48,33.7,93800.0,17.4663,17.6072,17.4663,17.5811,93800.0
2009-10-16 09:30:00,33.4,33.58,33.37,33.37,90100.0,17.4246,17.5185,17.4089,17.4089,90100.0
2009-10-16 10:00:00,33.32,33.42,33.24,33.4,33200.0,17.3828,17.435,17.3411,17.4246,33200.0
2009-10-16 10:30:00,33.39,33.47,33.33,33.39,90900.0,17.4194,17.4611,17.3881,17.4194,90900.0
2009-10-16 11:00:00,33.4,33.69,33.4,33.68,29500.0,17.4246,17.5759,17.4246,17.5706,29500.0
2009-10-16 11:30:00,33.68,33.8,33.65,33.8,26300.0,17.5706,17.6333,17.555,17.6333,26300.0
2009-10-16 12:00:00,33.79,33.85,33.73,33.78,33200.0,17.628,17.6593,17.5967,17.6228,33200.0
2009-10-16 12:30:00,33.79,33.9,33.78,33.84,28000.0,17.628,17.6854,17.6228,17.6541,28000.0
2009-10-16 13:00:00,33.83,33.91,33.8,33.87,23800.0,17.6489,17.6906,17.6333,17.6698,23800.0
2009-10-16 13:30:00,33.87,33.89,33.76,33.8,26200.0,17.6698,17.6802,17.6124,17.6333,26200.0
2009-10-16 14:00:00,33.8,33.88,33.73,33.87,63000.0,17.6333,17.675,17.5967,17.6698,63000.0
2009-10-16 14:30:00,33.85,33.97,33.85,33.95,57000.0,17.6593,17.7219,17.6593,17.7115,57000.0
2009-10-16 15:00:00,33.95,34.05,33.93,34.05,59800.0,17.7115,17.7637,17.7011,17.7637,59800.0
2009-10-16 15:30:00,34.06,34.14,33.93,33.97,148900.0,17.7689,17.8106,17.7011,17.7219,148900.0
2009-10-19 09:30:00,34.08,34.12,33.85,33.96,46500.0,17.7793,17.8002,17.6593,17.7167,46500.0
2009-10-19 10:00:00,33.95,34.04,33.88,34.01,33700.0,17.7115,17.7585,17.675,17.7428,33700.0
2009-10-19 10:30:00,34.01,34.06,33.9,33.92,43200.0,17.7428,17.7689,17.6854,17.6959,43200.0
2009-10-19 11:00:00,33.91,33.96,33.78,33.95,36600.0,17.6906,17.7167,17.6228,17.7115,36600.0
2009-10-19 11:30:00,33.95,34.11,33.95,34.08,24500.0,17.7115,17.795,17.7115,17.7793,24500.0
2009-10-19 12:00:00,34.09,34.29,34.08,34.28,35200.0,17.7845,17.8889,17.7793,17.8837,35200.0
2009-10-19 12:30:00,34.3,34.7,34.28,34.33,54800.0,17.8941,18.1028,17.8837,17.9097,54800.0
2009-10-19 13:00:00,34.33,34.37,34.29,34.37,44600.0,17.9097,17.9306,17.8889,17.9306,44600.0
2009-10-19 13:30:00,34.37,34.49,34.36,34.48,43200.0,17.9306,17.9932,17.9254,17.988,43200.0
2009-10-19 14:00:00,34.47,34.5,34.43,34.48,35400.0,17.9828,17.9984,17.9619,17.988,35400.0
2009-10-19 14:30:00,34.47,34.57,34.47,34.54,62000.0,17.9828,18.035,17.9828,18.0193,62000.0
2009-10-19 15:00:00,34.55,34.55,34.49,34.51,51300.0,18.0245,18.0245,17.9932,18.0037,51300.0
2009-10-19 15:30:00,34.51,34.53,34.44,34.46,154700.0,18.0037,18.0141,17.9671,17.9776,154700.0
2009-10-20 09:30:00,34.71,34.71,34.35,34.45,92200.0,18.108,18.108,17.9202,17.9724,92200.0
2009-10-20 10:00:00,34.45,34.53,34.41,34.46,59200.0,17.9724,18.0141,17.9515,17.9776,59200.0
2009-10-20 10:30:00,34.46,34.47,34.38,34.41,33000.0,17.9776,17.9828,17.9358,17.9515,33000.0
2009-10-20 11:00:00,34.41,34.49,34.38,34.38,25300.0,17.9515,17.9932,17.9358,17.9358,25300.0
2009-10-20 11:30:00,34.39,34.41,34.24,34.4,61500.0,17.941,17.9515,17.8628,17.9463,61500.0
2009-10-20 12:00:00,34.39,34.4,34.24,34.34,17000.0,17.941,17.9463,17.8628,17.915,17000.0
2009-10-20 12:30:00,34.33,34.33,34.25,34.32,18100.0,17.9097,17.9097,17.868,17.9045,18100.0
2009-10-20 13:00:00,34.32,34.36,34.16,34.19,42800.0,17.9045,17.9254,17.8211,17.8367,42800.0
2009-10-20 13:30:00,34.18,34.19,34.0,34.0,51200.0,17.8315,17.8367,17.7376,17.7376,51200.0
2009-10-20 14:00:00,34.0,34.12,33.98,34.07,62900.0,17.7376,17.8002,17.7272,17.7741,62900.0
2009-10-20 14:30:00,34.07,34.17,34.06,34.14,36800.0,17.7741,17.8263,17.7689,17.8106,36800.0
2009-10-20 15:00:00,34.15,34.15,34.0,34.0,36900.0,17.8158,17.8158,17.7376,17.7376,36900.0
2009-10-20 15:30:00,34.0,34.18,34.0,34.1,96400.0,17.7376,17.8315,17.7376,17.7898,96400.0
2009-10-21 09:30:00,34.13,34.36,34.06,34.34,60400.0,17.8054,17.9254,17.7689,17.915,60400.0
2009-10-21 10:00:00,34.34,34.52,34.34,34.42,140300.0,17.915,18.0089,17.915,17.9567,140300.0
2009-10-21 10:30:00,34.42,34.44,34.2,34.2,57600.0,17.9567,17.9671,17.8419,17.8419,57600.0
2009-10-21 11:00:00,34.21,34.35,34.2,34.31,52600.0,17.8471,17.9202,17.8419,17.8993,52600.0
2009-10-21 11:30:00,34.31,34.31,34.07,34.07,68300.0,17.8993,17.8993,17.7741,17.7741,68300.0
2009-10-21 12:00:00,34.08,34.19,34.05,34.13,69300.0,17.7793,17.8367,17.7637,17.8054,69300.0
2009-10-21 12:30:00,34.14,34.16,34.03,34.04,67600.0,17.8106,17.8211,17.7532,17.7585,67600.0
2009-10-21 13:00:00,34.04,34.05,33.94,33.96,45600.0,17.7585,17.7637,17.7063,17.7167,45600.0
2009-10-21 13:30:00,33.96,33.97,33.9,33.97,68100.0,17.7167,17.7219,17.6854,17.7219,68100.0
2009-10-21 14:00:00,33.96,33.98,33.9,33.91,103800.0,17.7167,17.7272,17.6854,17.6906,103800.0
2009-10-21 14:30:00,33.91,33.95,33.88,33.93,107400.0,17.6906,17.7115,17.675,17.7011,107400.0
2009-10-21 15:00:00,33.93,34.01,33.81,33.81,158900.0,17.7011,17.7428,17.6385,17.6385,158900.0
2009-10-21 15:30:00,33.8,33.85,33.6,33.62,391200.0,17.6333,17.6593,17.5289,17.5393,391200.0
2009-10-22 09:30:00,33.61,33.87,33.44,33.8,69500.0,17.5341,17.6698,17.4454,17.6333,69500.0
2009-10-22 10:00:00,33.82,33.91,33.72,33.77,68500.0,17.6437,17.6906,17.5915,17.6176,68500.0
2009-10-22 10:30:00,33.77,33.87,33.64,33.74,45700.0,17.6176,17.6698,17.5498,17.6019,45700.0
2009-10-22 11:00:00,33.73,33.8,33.57,33.61,103200.0,17.5967,17.6333,17.5133,17.5341,103200.0
2009-10-22 11:30:00,33.6,33.74,33.6,33.72,47100.0,17.5289,17.6019,17.5289,17.5915,47100.0
2009-10-22 12:00:00,33.71,33.73,33.64,33.7,42000.0,17.5863,17.5967,17.5498,17.5811,42000.0
2009-10-22 12:30:00,33.71,33.84,33.71,33.71,24500.0,17.5863,17.6541,17.5863,17.5863,24500.0
2009-10-22 13:00:00,33.72,33.76,33.66,33.75,26400.0,17.5915,17.6124,17.5602,17.6072,26400.0
2009-10-22 13:30:00,33.75,33.77,33.64,33.65,39400.0,17.6072,17.6176,17.5498,17.555,39400.0
2009-10-22 14:00:00,33.66,33.83,33.65,33.77,67500.0,17.5602,17.6489,17.555,17.6176,67500.0
2009-10-22 14:30:00,33.78,33.86,33.75,33.76,59400.0,17.6228,17.6646,17.6072,17.6124,59400.0
2009-10-22 15:00:00,33.76,33.94,33.72,33.87,68200.0,17.6124,17.7063,17.5915,17.6698,68200.0
2009-10-22 15:30:00,33.88,34.04,33.88,34.02,152000.0,17.675,17.7585,17.675,17.748,152000.0
2009-10-23 09:30:00,34.12,34.14,33.92,33.99,66800.0,17.8002,17.8106,17.6959,17.7324,66800.0
2009-10-23 10:00:00,33.98,34.12,33.71,33.83,84300.0,17.7272,17.8002,17.5863,17.6489,84300.0
2009-10-23 10:30:00,33.82,33.85,33.64,33.66,49900.0,17.6437,17.6593,17.5498,17.5602,49900.0
2009-10-23 11:00:00,33.67,33.67,33.39,33.54,46100.0,17.5654,17.5654,17.4194,17.4976,46100.0
2009-10-23 11:30:00,33.54,33.56,33.44,33.46,20900.0,17.4976,17.508,17.4454,17.4559,20900.0
2009-10-23 12:00:00,33.46,33.55,33.45,33.49,14200.0,17.4559,17.5028,17.4507,17.4715,14200.0
2009-10-23 12:30:00,33.5,33.66,33.47,33.6,12600.0,17.4767,17.5602,17.4611,17.5289,12600.0
2009-10-23 13:00:00,33.58,33.63,33.42,33.46,27900.0,17.5185,17.5446,17.435,17.4559,27900.0
2009-10-23 13:30:00,33.46,33.48,33.29,33.48,30400.0,17.4559,17.4663,17.3672,17.4663,30400.0
2009-10-23 14:00:00,33.47,33.53,33.42,33.5,18700.0,17.4611,17.4924,17.435,17.4767,18700.0
2009-10-23 14:30:00,33.5,33.55,33.4,33.4,28500.0,17.4767,17.5028,17.4246,17.4246,28500.0
2009-10-23 15:00:00,33.4,33.51,33.38,33.44,37300.0,17.4246,17.482,17.4141,17.4454,37300.0
2009-10-23 15:30:00,33.45,33.5,33.35,33.45,86100.0,17.4507,17.4767,17.3985,17.4507,86100.0
2009-10-26 09:30:00,33.57,33.9,33.48,33.77,54500.0,17.5133,17.6854,17.4663,17.6176,54500.0
2009-10-26 10:00:00,33.78,33.93,33.77,33.85,37300.0,17.6228,17.7011,17.6176,17.6593,37300.0
2009-10-26 10:30:00,33.84,33.91,33.75,33.77,22700.0,17.6541,17.6906,17.6072,17.6176,22700.0
2009-10-26 11:00:00,33.77,33.82,33.59,33.62,31500.0,17.6176,17.6437,17.5237,17.5393,31500.0
2009-10-26 11:30:00,33.6,33.6,33.18,33.24,81900.0,17.5289,17.5289,17.3098,17.3411,81900.0
2009-10-26 12:00:00,33.26,33.38,33.19,33.31,34300.0,17.3515,17.4141,17.315,17.3776,34300.0
2009-10-26 12:30:00,33.29,33.35,33.2,33.25,19000.0,17.3672,17.3985,17.3202,17.3463,19000.0
2009-10-26 13:00:00,33.24,33.27,33.11,33.17,22800.0,17.3411,17.3568,17.2733,17.3046,22800.0
2009-10-26 13:30:00,33.17,33.18,33.01,33.04,23100.0,17.3046,17.3098,17.2211,17.2368,23100.0
2009-10-26 14:00:00,33.04,33.08,33.0,33.03,43700.0,17.2368,17.2576,17.2159,17.2315,43700.0
2009-10-26 14:30:00,33.02,33.13,32.97,33.06,66600.0,17.2263,17.2837,17.2002,17.2472,66600.0
2009-10-26 15:00:00,33.06,33.19,33.04,33.15,65800.0,17.2472,17.315,17.2368,17.2941,65800.0
2009-10-26 15:30:00,33.16,33.29,33.11,33.13,91500.0,17.2994,17.3672,17.2733,17.2837,91500.0
2009-10-27 09:30:00,33.3,33.76,33.22,33.52,76600.0,17.3724,17.6124,17.3307,17.4872,76600.0
2009-10-27 10:00:00,33.52,33.58,33.26,33.58,90500.0,17.4872,17.5185,17.3515,17.5185,90500.0
2009-10-27 10:30:00,33.56,33.67,33.47,33.58,51000.0,17.508,17.5654,17.4611,17.5185,51000.0
2009-10-27 11:00:00,33.57,33.58,33.34,33.58,89700.0,17.5133,17.5185,17.3933,17.5185,89700.0
2009-10-27 11:30:00,33.58,33.62,33.46,33.59,51300.0,17.5185,17.5393,17.4559,17.5237,51300.0
2009-10-27 12:00:00,33.59,33.63,33.5,33.56,63400.0,17.5237,17.5446,17.4767,17.508,63400.0
2009-10-27 12:30:00,33.56,33.67,33.55,33.57,43900.0,17.508,17.5654,17.5028,17.5133,43900.0
2009-10-27 13:00:00,33.57,33.59,33.43,33.49,40100.0,17.5133,17.5237,17.4402,17.4715,40100.0
2009-10-27 13:30:00,33.5,33.58,33.41,33.56,24200.0,17.4767,17.5185,17.4298,17.508,24200.0
2009-10-27 14:00:00,33.54,33.7,33.49,33.67,29000.0,17.4976,17.5811,17.4715,17.5654,29000.0
2009-10-27 14:30:00,33.68,33.69,33.58,33.65,45300.0,17.5706,17.5759,17.5185,17.555,45300.0
2009-10-27 15:00:00,33.63,33.63,33.5,33.5,40000.0,17.5446,17.5446,17.4767,17.4767,40000.0
2009-10-27 15:30:00,33.51,33.57,33.34,33.42,110600.0,17.482,17.5133,17.3933,17.435,110600.0
2009-10-28 09:30:00,33.32,33.58,33.24,33.27,62300.0,17.3828,17.5185,17.3411,17.3568,62300.0
2009-10-28 10:00:00,33.26,33.38,33.11,33.35,41600.0,17.3515,17.4141,17.2733,17.3985,41600.0
2009-10-28 10:30:00,33.35,33.49,33.3,33.49,92500.0,17.3985,17.4715,17.3724,17.4715,92500.0
2009-10-28 11:00:00,33.49,33.59,33.37,33.51,36000.0,17.4715,17.5237,17.4089,17.482,36000.0
2009-10-28 11:30:00,33.5,33.6,33.43,33.49,36200.0,17.4767,17.5289,17.4402,17.4715,36200.0
2009-10-28 12:00:00,33.48,33.64,33.44,33.6,92700.0,17.4663,17.5498,17.4454,17.5289,92700.0
2009-10-28 12:30:00,33.59,33.7,33.53,33.7,82700.0,17.5237,17.5811,17.4924,17.5811,82700.0
2009-10-28 13:00:00,33.69,33.85,33.67,33.69,68400.0,17.5759,17.6593,17.5654,17.5759,68400.0
2009-10-28 13:30:00,33.69,33.78,33.61,33.66,69500.0,17.5759,17.6228,17.5341,17.5602,69500.0
2009-10-28 14:00:00,33.65,33.66,33.48,33.53,84300.0,17.555,17.5602,17.4663,17.4924,84300.0
2009-10-28 14:30:00,33.53,33.55,33.35,33.35,112600.0,17.4924,17.5028,17.3985,17.3985,112600.0
2009-10-28 15:00:00,33.35,33.42,33.25,33.33,109500.0,17.3985,17.435,17.3463,17.3881,109500.0
2009-10-28 15:30:00,33.31,33.33,33.06,33.1,180100.0,17.3776,17.3881,17.2472,17.2681,180100.0
2009-10-29 09:30:00,32.91,32.91,32.42,32.7,104500.0,17.4505,17.4505,17.1907,17.3392,104500.0
2009-10-29 10:00:00,32.67,32.79,32.57,32.73,85600.0,17.3233,17.3869,17.2702,17.3551,85600.0
2009-10-29 10:30:00,32.69,32.69,32.28,32.29,221200.0,17.3339,17.3339,17.1165,17.1218,221200.0
2009-10-29 11:00:00,32.3,32.44,32.08,32.1,96600.0,17.1271,17.2013,17.0104,17.021,96600.0
2009-10-29 11:30:00,32.1,32.37,32.01,32.11,117200.0,17.021,17.1642,16.9733,17.0263,117200.0
2009-10-29 12:00:00,32.1,32.22,31.87,31.91,204800.0,17.021,17.0847,16.8991,16.9203,204800.0
2009-10-29 12:30:00,31.92,32.22,31.89,31.98,211800.0,16.9256,17.0847,16.9097,16.9574,211800.0
2009-10-29 13:00:00,31.96,32.07,31.82,31.83,134700.0,16.9468,17.0051,16.8726,16.8779,134700.0
2009-10-29 13:30:00,31.84,31.99,31.84,31.94,59200.0,16.8832,16.9627,16.8832,16.9362,59200.0
2009-10-29 14:00:00,31.94,32.01,31.84,31.85,99400.0,16.9362,16.9733,16.8832,16.8885,99400.0
2009-10-29 14:30:00,31.86,32.03,31.85,32.01,79100.0,16.8938,16.9839,16.8885,16.9733,79100.0
2009-10-29 15:00:00,32.01,32.04,31.91,31.98,164800.0,16.9733,16.9892,16.9203,16.9574,164800.0
2009-10-29 15:30:00,31.99,32.12,31.89,32.06,426900.0,16.9627,17.0316,16.9097,16.9998,426900.0
2009-10-30 09:30:00,32.09,32.27,31.79,32.13,117800.0,17.0157,17.1112,16.8567,17.0369,117800.0
2009-10-30 10:00:00,32.1,32.32,32.09,32.28,142000.0,17.021,17.1377,17.0157,17.1165,142000.0
2009-10-30 10:30:00,32.27,32.34,32.14,32.16,132500.0,17.1112,17.1483,17.0422,17.0528,132500.0
2009-10-30 11:00:00,32.16,32.22,32.12,32.16,62200.0,17.0528,17.0847,17.0316,17.0528,62200.0
2009-10-30 11:30:00,32.14,32.18,31.86,32.03,113400.0,17.0422,17.0635,16.8938,16.9839,113400.0
2009-10-30 12:00:00,32.03,32.05,31.65,31.68,149400.0,16.9839,16.9945,16.7824,16.7983,149400.0
2009-10-30 12:30:00,31.67,31.81,31.55,31.59,121000.0,16.793,16.8673,16.7294,16.7506,121000.0
2009-10-30 13:00:00,31.6,31.92,31.6,31.88,105500.0,16.7559,16.9256,16.7559,16.9044,105500.0
2009-10-30 13:30:00,31.89,31.9,31.69,31.73,86300.0,16.9097,16.915,16.8036,16.8248,86300.0
2009-10-30 14:00:00,31.72,31.94,31.65,31.67,108600.0,16.8195,16.9362,16.7824,16.793,108600.0
2009-10-30 14:30:00,31.66,31.67,31.47,31.56,172400.0,16.7877,16.793,16.687,16.7347,172400.0
2009-10-30 15:00:00,31.57,31.62,31.36,31.48,264700.0,16.74,16.7665,16.6286,16.6923,264700.0
2009-10-30 15:30:00,31.48,31.59,31.31,31.32,507500.0,16.6923,16.7506,16.6021,16.6074,507500.0
2009-11-02 09:30:00,31.44,31.7,31.36,31.66,115700.0,16.6711,16.8089,16.6286,16.7877,115700.0
2009-11-02 10:00:00,31.67,31.84,31.64,31.68,141300.0,16.793,16.8832,16.7771,16.7983,141300.0
2009-11-02 10:30:00,31.68,31.72,31.56,31.56,112300.0,16.7983,16.8195,16.7347,16.7347,112300.0
2009-11-02 11:00:00,31.54,31.59,31.46,31.46,138800.0,16.7241,16.7506,16.6817,16.6817,138800.0
2009-11-02 11:30:00,31.46,31.65,31.4,31.63,86100.0,16.6817,16.7824,16.6499,16.7718,86100.0
2009-11-02 12:00:00,31.63,31.68,31.6,31.62,74600.0,16.7718,16.7983,16.7559,16.7665,74600.0
2009-11-02 12:30:00,31.62,31.64,31.42,31.43,109300.0,16.7665,16.7771,16.6605,16.6658,109300.0
2009-11-02 13:00:00,31.42,31.67,31.39,31.49,183300.0,16.6605,16.793,16.6446,16.6976,183300.0
2009-11-02 13:30:00,31.49,31.5,31.27,31.28,123000.0,16.6976,16.7029,16.5809,16.5862,123000.0
2009-11-02 14:00:00,31.29,31.34,31.22,31.25,169700.0,16.5915,16.618,16.5544,16.5703,169700.0
2009-11-02 14:30:00,31.25,31.31,31.08,31.15,118500.0,16.5703,16.6021,16.4802,16.5173,118500.0
2009-11-02 15:00:00,31.15,31.3,31.14,31.28,130200.0,16.5173,16.5968,16.512,16.5862,130200.0
2009-11-02 15:30:00,31.27,31.39,31.27,31.32,259100.0,16.5809,16.6446,16.5809,16.6074,259100.0
2009-11-03 09:30:00,31.18,31.48,31.14,31.44,80000.0,16.5332,16.6923,16.512,16.6711,80000.0
2009-11-03 10:00:00,31.43,31.62,31.33,31.58,79600.0,16.6658,16.7665,16.6127,16.7453,79600.0
2009-11-03 10:30:00,31.57,31.75,31.5,31.63,88000.0,16.74,16.8354,16.7029,16.7718,88000.0
2009-11-03 11:00:00,31.61,31.67,31.51,31.59,55000.0,16.7612,16.793,16.7082,16.7506,55000.0
2009-11-03 11:30:00,31.58,31.59,31.41,31.47,51900.0,16.7453,16.7506,16.6552,16.687,51900.0
2009-11-03 12:00:00,31.48,31.58,31.43,31.51,64400.0,16.6923,16.7453,16.6658,16.7082,64400.0
2009-11-03 12:30:00,31.51,31.77,31.51,31.69,109100.0,16.7082,16.846,16.7082,16.8036,109100.0
2009-11-03 13:00:00,31.67,31.81,31.66,31.77,83100.0,16.793,16.8673,16.7877,16.846,83100.0
2009-11-03 13:30:00,31.76,31.91,31.75,31.88,76900.0,16.8407,16.9203,16.8354,16.9044,76900.0
2009-11-03 14:00:00,31.88,31.97,31.84,31.88,138600.0,16.9044,16.9521,16.8832,16.9044,138600.0
2009-11-03 14:30:00,31.9,31.97,31.83,31.9,116000.0,16.915,16.9521,16.8779,16.915,116000.0
2009-11-03 15:00:00,31.89,31.93,31.77,31.84,115100.0,16.9097,16.9309,16.846,16.8832,115100.0
2009-11-03 15:30:00,31.84,31.92,31.81,31.87,199900.0,16.8832,16.9256,16.8673,16.8991,199900.0
2009-11-04 09:30:00,31.98,32.2,31.92,32.04,65400.0,16.9574,17.0741,16.9256,16.9892,65400.0
2009-11-04 10:00:00,32.04,32.23,31.97,32.17,68000.0,16.9892,17.09,16.9521,17.0581,68000.0
2009-11-04 10:30:00,32.17,32.2,32.09,32.11,112700.0,17.0581,17.0741,17.0157,17.0263,112700.0
2009-11-04 11:00:00,32.11,32.23,32.05,32.22,46600.0,17.0263,17.09,16.9945,17.0847,46600.0
2009-11-04 11:30:00,32.22,32.38,32.21,32.3,45300.0,17.0847,17.1695,17.0794,17.1271,45300.0
2009-11-04 12:00:00,32.3,32.33,32.23,32.28,58000.0,17.1271,17.143,17.09,17.1165,58000.0
2009-11-04 12:30:00,32.29,32.32,32.23,32.31,32900.0,17.1218,17.1377,17.09,17.1324,32900.0
2009-11-04 13:00:00,32.31,32.35,32.26,32.35,47200.0,17.1324,17.1536,17.1059,17.1536,47200.0
2009-11-04 13:30:00,32.33,32.34,32.19,32.19,47300.0,17.143,17.1483,17.0688,17.0688,47300.0
2009-11-04 14:00:00,32.19,32.36,32.07,32.1,113600.0,17.0688,17.1589,17.0051,17.021,113600.0
2009-11-04 14:30:00,32.09,32.47,32.08,32.34,76000.0,17.0157,17.2172,17.0104,17.1483,76000.0
2009-11-04 15:00:00,32.33,32.36,32.2,32.3,95700.0,17.143,17.1589,17.0741,17.1271,95700.0
2009-11-04 15:30:00,32.3,32.33,31.98,32.04,245000.0,17.1271,17.143,16.9574,16.9892,245000.0
2009-11-05 09:30:00,32.28,32.61,32.28,32.53,106700.0,17.1165,17.2915,17.1165,17.249,106700.0
2009-11-05 10:00:00,32.54,32.72,32.51,32.51,83600.0,17.2543,17.3498,17.2384,17.2384,83600.0
2009-11-05 10:30:00,32.52,32.58,32.49,32.54,64000.0,17.2437,17.2756,17.2278,17.2543,64000.0
2009-11-05 11:00:00,32.54,32.59,32.51,32.55,41500.0,17.2543,17.2809,17.2384,17.2596,41500.0
2009-11-05 11:30:00,32.55,32.58,32.46,32.47,53300.0,17.2596,17.2756,17.2119,17.2172,53300.0
2009-11-05 12:00:00,32.49,32.52,32.46,32.47,38700.0,17.2278,17.2437,17.2119,17.2172,38700.0
2009-11-05 12:30:00,32.48,32.57,32.46,32.57,64000.0,17.2225,17.2702,17.2119,17.2702,64000.0
2009-11-05 13:00:00,32.58,32.58,32.52,32.55,97600.0,17.2756,17.2756,17.2437,17.2596,97600.0
2009-11-05 13:30:00,32.55,32.61,32.53,32.54,60300.0,17.2596,17.2915,17.249,17.2543,60300.0
2009-11-05 14:00:00,32.55,32.56,32.49,32.51,91500.0,17.2596,17.2649,17.2278,17.2384,91500.0
2009-11-05 14:30:00,32.52,32.58,32.51,32.55,79000.0,17.2437,17.2756,17.2384,17.2596,79000.0
2009-11-05 15:00:00,32.56,32.57,32.49,32.54,52800.0,17.2649,17.2702,17.2278,17.2543,52800.0
2009-11-05 15:30:00,32.53,32.63,32.5,32.59,267500.0,17.249,17.3021,17.2331,17.2809,267500.0
2009-11-06 09:30:00,32.68,32.92,32.54,32.92,68300.0,17.3286,17.4558,17.2543,17.4558,68300.0
2009-11-06 10:00:00,32.92,32.93,32.72,32.72,53800.0,17.4558,17.4611,17.3498,17.3498,53800.0
2009-11-06 10:30:00,32.71,32.72,32.56,32.64,53200.0,17.3445,17.3498,17.2649,17.3074,53200.0
2009-11-06 11:00:00,32.64,32.84,32.61,32.83,40700.0,17.3074,17.4134,17.2915,17.4081,40700.0
2009-11-06 11:30:00,32.85,32.9,32.8,32.87,48300.0,17.4187,17.4452,17.3922,17.4293,48300.0
2009-11-06 12:00:00,32.88,33.03,32.88,32.95,52300.0,17.4346,17.5142,17.4346,17.4717,52300.0
2009-11-06 12:30:00,32.94,32.96,32.88,32.88,42600.0,17.4664,17.477,17.4346,17.4346,42600.0
2009-11-06 13:00:00,32.88,33.01,32.86,32.99,28100.0,17.4346,17.5036,17.424,17.493,28100.0
2009-11-06 13:30:00,32.99,33.1,32.94,32.95,75900.0,17.493,17.5513,17.4664,17.4717,75900.0
2009-11-06 14:00:00,32.96,32.99,32.92,32.95,43500.0,17.477,17.493,17.4558,17.4717,43500.0
2009-11-06 14:30:00,32.95,32.96,32.86,32.86,52900.0,17.4717,17.477,17.424,17.424,52900.0
2009-11-06 15:00:00,32.86,32.87,32.71,32.74,121900.0,17.424,17.4293,17.3445,17.3604,121900.0
2009-11-06 15:30:00,32.78,32.86,32.71,32.83,159200.0,17.3816,17.424,17.3445,17.4081,159200.0
2009-11-09 09:30:00,33.05,33.19,32.87,33.1,59700.0,17.5248,17.599,17.4293,17.5513,59700.0
2009-11-09 10:00:00,33.09,33.15,33.07,33.12,40200.0,17.546,17.5778,17.5354,17.5619,40200.0
2009-11-09 10:30:00,33.13,33.15,33.12,33.14,40800.0,17.5672,17.5778,17.5619,17.5725,40800.0
2009-11-09 11:00:00,33.14,33.43,33.12,33.43,97600.0,17.5725,17.7263,17.5619,17.7263,97600.0
2009-11-09 11:30:00,33.43,33.47,33.37,33.43,65000.0,17.7263,17.7475,17.6944,17.7263,65000.0
2009-11-09 12:00:00,33.42,33.47,33.42,33.47,39700.0,17.721,17.7475,17.721,17.7475,39700.0
2009-11-09 12:30:00,33.47,33.47,33.42,33.43,33900.0,17.7475,17.7475,17.721,17.7263,33900.0
2009-11-09 13:00:00,33.43,33.49,33.41,33.47,46600.0,17.7263,17.7581,17.7157,17.7475,46600.0
2009-11-09 13:30:00,33.48,33.55,33.46,33.53,45800.0,17.7528,17.7899,17.7422,17.7793,45800.0
2009-11-09 14:00:00,33.52,33.53,33.42,33.47,32700.0,17.774,17.7793,17.721,17.7475,32700.0
2009-11-09 14:30:00,33.46,33.53,33.44,33.51,56300.0,17.7422,17.7793,17.7316,17.7687,56300.0
2009-11-09 15:00:00,33.51,33.52,33.45,33.49,56400.0,17.7687,17.774,17.7369,17.7581,56400.0
2009-11-09 15:30:00,33.46,33.62,33.43,33.62,126400.0,17.7422,17.827,17.7263,17.827,126400.0
2009-11-10 09:30:00,33.53,33.76,33.44,33.73,58200.0,17.7793,17.9012,17.7316,17.8853,58200.0
2009-11-10 10:00:00,33.73,33.89,33.69,33.8,79200.0,17.8853,17.9702,17.8641,17.9225,79200.0
2009-11-10 10:30:00,33.81,33.87,33.73,33.84,42400.0,17.9278,17.9596,17.8853,17.9437,42400.0
2009-11-10 11:00:00,33.84,33.85,33.7,33.74,128400.0,17.9437,17.949,17.8694,17.8906,128400.0
2009-11-10 11:30:00,33.75,33.75,33.64,33.65,84000.0,17.8959,17.8959,17.8376,17.8429,84000.0
2009-11-10 12:00:00,33.65,33.65,33.49,33.49,73000.0,17.8429,17.8429,17.7581,17.7581,73000.0
2009-11-10 12:30:00,33.49,33.6,33.48,33.57,46800.0,17.7581,17.8164,17.7528,17.8005,46800.0
2009-11-10 13:00:00,33.57,33.61,33.54,33.57,30000.0,17.8005,17.8217,17.7846,17.8005,30000.0
2009-11-10 13:30:00,33.58,33.68,33.53,33.67,66600.0,17.8058,17.8588,17.7793,17.8535,66600.0
2009-11-10 14:00:00,33.69,33.74,33.67,33.73,52000.0,17.8641,17.8906,17.8535,17.8853,52000.0
2009-11-10 14:30:00,33.74,33.75,33.69,33.72,51000.0,17.8906,17.8959,17.8641,17.88,51000.0
2009-11-10 15:00:00,33.71,33.73,33.65,33.66,82500.0,17.8747,17.8853,17.8429,17.8482,82500.0
2009-11-10 15:30:00,33.66,33.74,33.61,33.73,175800.0,17.8482,17.8906,17.8217,17.8853,175800.0
2009-11-11 09:30:00,33.81,33.96,33.81,33.9,78000.0,17.9278,18.0073,17.9278,17.9755,78000.0
2009-11-11 10:00:00,33.9,33.93,33.83,33.88,57900.0,17.9755,17.9914,17.9384,17.9649,57900.0
2009-11-11 10:30:00,33.89,33.89,33.62,33.75,66200.0,17.9702,17.9702,17.827,17.8959,66200.0
2009-11-11 11:00:00,33.75,33.79,33.61,33.7,72400.0,17.8959,17.9172,17.8217,17.8694,72400.0
2009-11-11 11:30:00,33.69,33.76,33.62,33.67,44900.0,17.8641,17.9012,17.827,17.8535,44900.0
2009-11-11 12:00:00,33.66,33.72,33.6,33.72,63400.0,17.8482,17.88,17.8164,17.88,63400.0
2009-11-11 12:30:00,33.73,33.82,33.69,33.69,23300.0,17.8853,17.9331,17.8641,17.8641,23300.0
2009-11-11 13:00:00,33.69,33.74,33.68,33.71,25100.0,17.8641,17.8906,17.8588,17.8747,25100.0
2009-11-11 13:30:00,33.71,33.73,33.62,33.62,45900.0,17.8747,17.8853,17.827,17.827,45900.0
2009-11-11 14:00:00,33.63,33.67,33.6,33.64,29700.0,17.8323,17.8535,17.8164,17.8376,29700.0
2009-11-11 14:30:00,33.64,33.66,33.6,33.61,22800.0,17.8376,17.8482,17.8164,17.8217,22800.0
2009-11-11 15:00:00,33.61,33.62,33.55,33.59,45800.0,17.8217,17.827,17.7899,17.8111,45800.0
2009-11-11 15:30:00,33.6,33.64,33.53,33.64,199200.0,17.8164,17.8376,17.7793,17.8376,199200.0
2009-11-12 09:30:00,33.43,33.76,33.33,33.75,77900.0,17.7263,17.9012,17.6732,17.8959,77900.0
2009-11-12 10:00:00,33.75,33.77,33.6,33.62,20200.0,17.8959,17.9065,17.8164,17.827,20200.0
2009-11-12 10:30:00,33.62,33.69,33.58,33.59,20400.0,17.827,17.8641,17.8058,17.8111,20400.0
2009-11-12 11:00:00,33.6,33.61,33.47,33.51,30800.0,17.8164,17.8217,17.7475,17.7687,30800.0
2009-11-12 11:30:00,33.5,33.5,33.43,33.5,31300.0,17.7634,17.7634,17.7263,17.7634,31300.0
2009-11-12 12:00:00,33.5,33.54,33.5,33.5,11300.0,17.7634,17.7846,17.7634,17.7634,11300.0
2009-11-12 12:30:00,33.5,33.51,33.42,33.42,21500.0,17.7634,17.7687,17.721,17.721,21500.0
2009-11-12 13:00:00,33.43,33.44,33.31,33.31,18900.0,17.7263,17.7316,17.6626,17.6626,18900.0
2009-11-12 13:30:00,33.31,33.32,33.28,33.29,19900.0,17.6626,17.6679,17.6467,17.652,19900.0
2009-11-12 14:00:00,33.28,33.3,33.25,33.25,26600.0,17.6467,17.6573,17.6308,17.6308,26600.0
2009-11-12 14:30:00,33.25,33.27,33.19,33.2,21200.0,17.6308,17.6414,17.599,17.6043,21200.0
2009-11-12 15:00:00,33.19,33.19,33.09,33.1,56800.0,17.599,17.599,17.546,17.5513,56800.0
2009-11-12 15:30:00,33.1,33.12,32.99,33.09,180800.0,17.5513,17.5619,17.493,17.546,180800.0
2009-11-13 09:30:00,33.1,33.28,33.07,33.14,58700.0,17.5513,17.6467,17.5354,17.5725,58700.0
2009-11-13 10:00:00,33.11,33.26,33.1,33.23,24300.0,17.5566,17.6361,17.5513,17.6202,24300.0
2009-11-13 10:30:00,33.23,33.52,33.21,33.48,25200.0,17.6202,17.774,17.6096,17.7528,25200.0
2009-11-13 11:00:00,33.48,33.54,33.42,33.45,86600.0,17.7528,17.7846,17.721,17.7369,86600.0
2009-11-13 11:30:00,33.45,33.45,33.3,33.33,33200.0,17.7369,17.7369,17.6573,17.6732,33200.0
2009-11-13 12:00:00,33.33,33.44,33.32,33.42,34900.0,17.6732,17.7316,17.6679,17.721,34900.0
2009-11-13 12:30:00,33.43,33.47,33.31,33.32,65100.0,17.7263,17.7475,17.6626,17.6679,65100.0
2009-11-13 13:00:00,33.31,33.31,33.23,33.28,64600.0,17.6626,17.6626,17.6202,17.6467,64600.0
2009-11-13 13:30:00,33.28,33.3,33.25,33.28,51300.0,17.6467,17.6573,17.6308,17.6467,51300.0
2009-11-13 14:00:00,33.28,33.29,33.17,33.2,92100.0,17.6467,17.652,17.5884,17.6043,92100.0
2009-11-13 14:30:00,33.2,33.23,33.12,33.14,99300.0,17.6043,17.6202,17.5619,17.5725,99300.0
2009-11-13 15:00:00,33.14,33.17,33.1,33.13,58400.0,17.5725,17.5884,17.5513,17.5672,58400.0
2009-11-13 15:30:00,33.12,33.26,33.12,33.22,224900.0,17.5619,17.6361,17.5619,17.6149,224900.0
2009-11-16 09:30:00,33.3,33.64,33.27,33.62,95200.0,17.6573,17.8376,17.6414,17.827,95200.0
2009-11-16 10:00:00,33.62,33.64,33.47,33.49,104200.0,17.827,17.8376,17.7475,17.7581,104200.0
2009-11-16 10:30:00,33.49,33.56,33.48,33.5,47500.0,17.7581,17.7952,17.7528,17.7634,47500.0
2009-11-16 11:00:00,33.5,33.57,33.47,33.56,30000.0,17.7634,17.8005,17.7475,17.7952,30000.0
2009-11-16 11:30:00,33.56,33.6,33.49,33.5,28800.0,17.7952,17.8164,17.7581,17.7634,28800.0
2009-11-16 12:00:00,33.49,33.51,33.41,33.49,45500.0,17.7581,17.7687,17.7157,17.7581,45500.0
2009-11-16 12:30:00,33.48,33.53,33.46,33.5,31100.0,17.7528,17.7793,17.7422,17.7634,31100.0
2009-11-16 13:00:00,33.5,33.54,33.39,33.39,36700.0,17.7634,17.7846,17.7051,17.7051,36700.0
2009-11-16 13:30:00,33.41,33.5,33.4,33.48,30800.0,17.7157,17.7634,17.7104,17.7528,30800.0
2009-11-16 14:00:00,33.48,33.6,33.48,33.55,43100.0,17.7528,17.8164,17.7528,17.7899,43100.0
2009-11-16 14:30:00,33.56,33.56,33.44,33.51,59800.0,17.7952,17.7952,17.7316,17.7687,59800.0
2009-11-16 15:00:00,33.51,33.54,33.42,33.42,65000.0,17.7687,17.7846,17.721,17.721,65000.0
2009-11-16 15:30:00,33.42,33.6,33.42,33.59,91200.0,17.721,17.8164,17.721,17.8111,91200.0
2009-11-17 09:30:00,33.64,33.75,33.37,33.4,89500.0,17.8376,17.8959,17.6944,17.7104,89500.0
2009-11-17 10:00:00,33.4,33.62,33.36,33.62,100600.0,17.7104,17.827,17.6891,17.827,100600.0
2009-11-17 10:30:00,33.61,33.7,33.57,33.7,99500.0,17.8217,17.8694,17.8005,17.8694,99500.0
2009-11-17 11:00:00,33.69,33.75,33.54,33.56,63000.0,17.8641,17.8959,17.7846,17.7952,63000.0
2009-11-17 11:30:00,33.56,33.59,33.5,33.5,44200.0,17.7952,17.8111,17.7634,17.7634,44200.0
2009-11-17 12:00:00,33.5,33.54,33.46,33.5,38100.0,17.7634,17.7846,17.7422,17.7634,38100.0
2009-11-17 12:30:00,33.5,33.56,33.44,33.44,45400.0,17.7634,17.7952,17.7316,17.7316,45400.0
2009-11-17 13:00:00,33.43,33.46,33.39,33.45,45800.0,17.7263,17.7422,17.7051,17.7369,45800.0
2009-11-17 13:30:00,33.45,33.51,33.45,33.46,45300.0,17.7369,17.7687,17.7369,17.7422,45300.0
2009-11-17 14:00:00,33.45,33.46,33.38,33.45,44300.0,17.7369,17.7422,17.6998,17.7369,44300.0
2009-11-17 14:30:00,33.45,33.46,33.36,33.37,44500.0,17.7369,17.7422,17.6891,17.6944,44500.0
2009-11-17 15:00:00,33.37,33.4,33.34,33.37,55900.0,17.6944,17.7104,17.6785,17.6944,55900.0
2009-11-17 15:30:00,33.37,33.45,33.34,33.43,112200.0,17.6944,17.7369,17.6785,17.7263,112200.0
2009-11-18 09:30:00,33.64,34.65,33.59,34.48,435600.0,17.8376,18.3732,17.8111,18.283,435600.0
2009-11-18 10:00:00,34.47,34.63,34.4,34.58,380000.0,18.2777,18.3626,18.2406,18.3361,380000.0
2009-11-18 10:30:00,34.57,34.75,34.41,34.75,324200.0,18.3307,18.4262,18.2459,18.4262,324200.0
2009-11-18 11:00:00,34.74,34.85,34.65,34.78,417800.0,18.4209,18.4792,18.3732,18.4421,417800.0
2009-11-18 11:30:00,34.79,34.95,34.77,34.91,199100.0,18.4474,18.5322,18.4368,18.511,199100.0
2009-11-18 12:00:00,34.92,35.03,34.81,34.84,147800.0,18.5163,18.5747,18.458,18.4739,147800.0
2009-11-18 12:30:00,34.84,34.88,34.65,34.68,117600.0,18.4739,18.4951,18.3732,18.3891,117600.0
2009-11-18 13:00:00,34.68,34.69,34.51,34.58,111800.0,18.3891,18.3944,18.2989,18.3361,111800.0
2009-11-18 13:30:00,34.57,34.59,34.52,34.54,97700.0,18.3307,18.3414,18.3042,18.3148,97700.0
2009-11-18 14:00:00,34.53,34.64,34.51,34.61,168300.0,18.3095,18.3679,18.2989,18.352,168300.0
2009-11-18 14:30:00,34.6,34.61,34.43,34.43,213400.0,18.3467,18.352,18.2565,18.2565,213400.0
2009-11-18 15:00:00,34.43,34.46,34.26,34.3,291700.0,18.2565,18.2724,18.1664,18.1876,291700.0
2009-11-18 15:30:00,34.3,34.46,34.26,34.41,542500.0,18.1876,18.2724,18.1664,18.2459,542500.0
2009-11-19 09:30:00,34.38,34.45,33.92,33.99,82400.0,18.23,18.2671,17.9861,18.0232,82400.0
2009-11-19 10:00:00,33.99,34.17,33.97,34.14,153800.0,18.0232,18.1186,18.0126,18.1027,153800.0
2009-11-19 10:30:00,34.13,34.19,34.08,34.11,79200.0,18.0974,18.1293,18.0709,18.0868,79200.0
2009-11-19 11:00:00,34.11,34.14,34.04,34.08,49400.0,18.0868,18.1027,18.0497,18.0709,49400.0
2009-11-19 11:30:00,34.09,34.11,34.02,34.11,53700.0,18.0762,18.0868,18.0391,18.0868,53700.0
2009-11-19 12:00:00,34.11,34.15,34.08,34.14,52500.0,18.0868,18.108,18.0709,18.1027,52500.0
2009-11-19 12:30:00,34.14,34.18,34.11,34.12,65500.0,18.1027,18.124,18.0868,18.0921,65500.0
2009-11-19 13:00:00,34.12,34.18,34.08,34.1,44400.0,18.0921,18.124,18.0709,18.0815,44400.0
2009-11-19 13:30:00,34.1,34.14,34.02,34.09,77100.0,18.0815,18.1027,18.0391,18.0762,77100.0
2009-11-19 14:00:00,34.09,34.09,34.02,34.03,83100.0,18.0762,18.0762,18.0391,18.0444,83100.0
2009-11-19 14:30:00,34.03,34.06,33.99,34.03,83700.0,18.0444,18.0603,18.0232,18.0444,83700.0
2009-11-19 15:00:00,34.04,34.06,33.98,33.99,141800.0,18.0497,18.0603,18.0179,18.0232,141800.0
2009-11-19 15:30:00,33.99,34.19,33.98,34.13,248000.0,18.0232,18.1293,18.0179,18.0974,248000.0
2009-11-20 09:30:00,34.06,34.17,33.99,34.0,173000.0,18.0603,18.1186,18.0232,18.0285,173000.0
2009-11-20 10:00:00,34.01,34.13,34.0,34.08,277200.0,18.0338,18.0974,18.0285,18.0709,277200.0
2009-11-20 10:30:00,34.07,34.14,34.04,34.07,135100.0,18.0656,18.1027,18.0497,18.0656,135100.0
2009-11-20 11:00:00,34.07,34.1,34.02,34.05,30200.0,18.0656,18.0815,18.0391,18.055,30200.0
2009-11-20 11:30:00,34.06,34.11,34.03,34.05,36900.0,18.0603,18.0868,18.0444,18.055,36900.0
2009-11-20 12:00:00,34.04,34.1,34.02,34.09,19300.0,18.0497,18.0815,18.0391,18.0762,19300.0
2009-11-20 12:30:00,34.09,34.11,34.09,34.09,24600.0,18.0762,18.0868,18.0762,18.0762,24600.0
2009-11-20 13:00:00,34.1,34.11,34.1,34.1,14500.0,18.0815,18.0868,18.0815,18.0815,14500.0
2009-11-20 13:30:00,34.1,34.19,34.1,34.18,27300.0,18.0815,18.1293,18.0815,18.124,27300.0
2009-11-20 14:00:00,34.18,34.21,34.18,34.21,29100.0,18.124,18.1399,18.124,18.1399,29100.0
2009-11-20 14:30:00,34.2,34.21,34.09,34.09,67700.0,18.1346,18.1399,18.0762,18.0762,67700.0
2009-11-20 15:00:00,34.09,34.1,34.04,34.06,59800.0,18.0762,18.0815,18.0497,18.0603,59800.0
2009-11-20 15:30:00,34.05,34.07,34.01,34.03,129200.0,18.055,18.0656,18.0338,18.0444,129200.0
2009-11-23 09:30:00,34.33,34.78,34.12,34.76,99600.0,18.2035,18.4421,18.0921,18.4315,99600.0
2009-11-23 10:00:00,34.76,34.85,34.69,34.72,46400.0,18.4315,18.4792,18.3944,18.4103,46400.0
2009-11-23 10:30:00,34.73,34.74,34.65,34.66,44400.0,18.4156,18.4209,18.3732,18.3785,44400.0
2009-11-23 11:00:00,34.68,34.73,34.67,34.68,39500.0,18.3891,18.4156,18.3838,18.3891,39500.0
2009-11-23 11:30:00,34.69,34.7,34.6,34.64,113500.0,18.3944,18.3997,18.3467,18.3679,113500.0
2009-11-23 12:00:00,34.62,34.66,34.62,34.62,23300.0,18.3573,18.3785,18.3573,18.3573,23300.0
2009-11-23 12:30:00,34.61,34.63,34.6,34.61,24500.0,18.352,18.3626,18.3467,18.352,24500.0
2009-11-23 13:00:00,34.61,34.61,34.53,34.54,33100.0,18.352,18.352,18.3095,18.3148,33100.0
2009-11-23 13:30:00,34.54,34.55,34.44,34.5,36200.0,18.3148,18.3201,18.2618,18.2936,36200.0
2009-11-23 14:00:00,34.49,34.53,34.48,34.51,47600.0,18.2883,18.3095,18.283,18.2989,47600.0
2009-11-23 14:30:00,34.5,34.53,34.49,34.5,49600.0,18.2936,18.3095,18.2883,18.2936,49600.0
2009-11-23 15:00:00,34.5,34.57,34.5,34.52,64400.0,18.2936,18.3307,18.2936,18.3042,64400.0
2009-11-23 15:30:00,34.52,34.55,34.39,34.54,216900.0,18.3042,18.3201,18.2353,18.3148,216900.0
2009-11-24 09:30:00,34.68,34.8,34.6,34.6,61900.0,18.3891,18.4527,18.3467,18.3467,61900.0
2009-11-24 10:00:00,34.6,34.75,34.53,34.74,96900.0,18.3467,18.4262,18.3095,18.4209,96900.0
2009-11-24 10:30:00,34.74,34.93,34.67,34.86,55900.0,18.4209,18.5216,18.3838,18.4845,55900.0
2009-11-24 11:00:00,34.86,34.91,34.77,34.79,48200.0,18.4845,18.511,18.4368,18.4474,48200.0
2009-11-24 11:30:00,34.79,34.98,34.75,34.98,51100.0,18.4474,18.5482,18.4262,18.5482,51100.0
2009-11-24 12:00:00,34.98,35.01,34.95,34.96,48300.0,18.5482,18.5641,18.5322,18.5375,48300.0
2009-11-24 12:30:00,34.96,35.0,34.89,34.91,33700.0,18.5375,18.5588,18.5004,18.511,33700.0
2009-11-24 13:00:00,34.91,34.96,34.85,34.85,32000.0,18.511,18.5375,18.4792,18.4792,32000.0
2009-11-24 13:30:00,34.85,34.93,34.79,34.81,65300.0,18.4792,18.5216,18.4474,18.458,65300.0
2009-11-24 14:00:00,34.81,34.86,34.77,34.85,34100.0,18.458,18.4845,18.4368,18.4792,34100.0
2009-11-24 14:30:00,34.85,34.91,34.83,34.89,45200.0,18.4792,18.511,18.4686,18.5004,45200.0
2009-11-24 15:00:00,34.89,34.94,34.85,34.89,165100.0,18.5004,18.5269,18.4792,18.5004,165100.0
2009-11-24 15:30:00,34.89,34.97,34.84,34.95,105300.0,18.5004,18.5428,18.4739,18.5322,105300.0
2009-11-25 09:30:00,35.07,35.12,34.96,35.04,72800.0,18.5959,18.6224,18.5375,18.58,72800.0
2009-11-25 10:00:00,35.06,35.15,35.01,35.14,51100.0,18.5906,18.6383,18.5641,18.633,51100.0
2009-11-25 10:30:00,35.14,35.22,35.12,35.17,56500.0,18.633,18.6754,18.6224,18.6489,56500.0
2009-11-25 11:00:00,35.18,35.3,35.18,35.3,25200.0,18.6542,18.7178,18.6542,18.7178,25200.0
2009-11-25 11:30:00,35.31,35.42,35.3,35.34,86500.0,18.7231,18.7815,18.7178,18.739,86500.0
2009-11-25 12:00:00,35.34,35.37,35.27,35.36,51000.0,18.739,18.7549,18.7019,18.7496,51000.0
2009-11-25 12:30:00,35.36,35.45,35.35,35.45,50300.0,18.7496,18.7974,18.7443,18.7974,50300.0
2009-11-25 13:00:00,35.45,35.48,35.39,35.4,37600.0,18.7974,18.8133,18.7656,18.7709,37600.0
2009-11-25 13:30:00,35.4,35.43,35.35,35.4,88200.0,18.7709,18.7868,18.7443,18.7709,88200.0
2009-11-25 14:00:00,35.41,35.44,35.37,35.44,43900.0,18.7762,18.7921,18.7549,18.7921,43900.0
2009-11-25 14:30:00,35.43,35.45,35.39,35.42,40600.0,18.7868,18.7974,18.7656,18.7815,40600.0
2009-11-25 15:00:00,35.42,35.42,35.34,35.39,52600.0,18.7815,18.7815,18.739,18.7656,52600.0
2009-11-25 15:30:00,35.38,35.39,35.31,35.34,130200.0,18.7603,18.7656,18.7231,18.739,130200.0
2009-11-27 09:30:00,35.0,35.0,34.66,34.9,73100.0,18.5588,18.5588,18.3785,18.5057,73100.0
2009-11-27 10:00:00,34.89,35.05,34.89,34.98,44800.0,18.5004,18.5853,18.5004,18.5482,44800.0
2009-11-27 10:30:00,34.98,35.28,34.92,35.26,43400.0,18.5482,18.7072,18.5163,18.6966,43400.0
2009-11-27 11:00:00,35.26,35.3,34.96,34.96,46100.0,18.6966,18.7178,18.5375,18.5375,46100.0
2009-11-27 11:30:00,34.97,34.97,34.93,34.93,23800.0,18.5428,18.5428,18.5216,18.5216,23800.0
2009-11-27 12:00:00,34.93,34.97,34.89,34.92,42500.0,18.5216,18.5428,18.5004,18.5163,42500.0
2009-11-27 12:30:00,34.93,35.06,34.85,34.88,61500.0,18.5216,18.5906,18.4792,18.4951,61500.0
2009-11-30 09:30:00,34.96,35.31,34.94,34.96,124800.0,18.5375,18.7231,18.5269,18.5375,124800.0
2009-11-30 10:00:00,34.97,35.04,34.94,35.0,59300.0,18.5428,18.58,18.5269,18.5588,59300.0
2009-11-30 10:30:00,35.01,35.06,35.01,35.05,40100.0,18.5641,18.5906,18.5641,18.5853,40100.0
2009-11-30 11:00:00,35.05,35.15,35.0,35.03,76900.0,18.5853,18.6383,18.5588,18.5747,76900.0
2009-11-30 11:30:00,35.03,35.03,34.83,34.94,92200.0,18.5747,18.5747,18.4686,18.5269,92200.0
2009-11-30 12:00:00,34.94,35.08,34.94,35.02,64400.0,18.5269,18.6012,18.5269,18.5694,64400.0
2009-11-30 12:30:00,35.01,35.07,34.98,35.02,63700.0,18.5641,18.5959,18.5482,18.5694,63700.0
2009-11-30 13:00:00,35.02,35.04,34.97,35.04,65000.0,18.5694,18.58,18.5428,18.58,65000.0
2009-11-30 13:30:00,35.04,35.12,35.03,35.06,64000.0,18.58,18.6224,18.5747,18.5906,64000.0
2009-11-30 14:00:00,35.06,35.1,35.02,35.05,58400.0,18.5906,18.6118,18.5694,18.5853,58400.0
2009-11-30 14:30:00,35.03,35.05,34.94,34.96,49300.0,18.5747,18.5853,18.5269,18.5375,49300.0
2009-11-30 15:00:00,34.96,35.11,34.94,35.09,69800.0,18.5375,18.6171,18.5269,18.6065,69800.0
2009-11-30 15:30:00,35.1,35.16,35.08,35.09,137300.0,18.6118,18.6436,18.6012,18.6065,137300.0
2009-12-01 09:30:00,35.2,35.43,35.1,35.35,82300.0,18.6648,18.7868,18.6118,18.7443,82300.0
2009-12-01 10:00:00,35.35,35.36,35.22,35.32,87200.0,18.7443,18.7496,18.6754,18.7284,87200.0
2009-12-01 10:30:00,35.32,35.37,35.32,35.35,53900.0,18.7284,18.7549,18.7284,18.7443,53900.0
2009-12-01 11:00:00,35.36,35.48,35.36,35.46,38400.0,18.7496,18.8133,18.7496,18.8027,38400.0
2009-12-01 11:30:00,35.47,35.52,35.47,35.52,32500.0,18.808,18.8345,18.808,18.8345,32500.0
2009-12-01 12:00:00,35.51,35.54,35.47,35.48,27200.0,18.8292,18.8451,18.808,18.8133,27200.0
2009-12-01 12:30:00,35.49,35.49,35.39,35.41,45400.0,18.8186,18.8186,18.7656,18.7762,45400.0
2009-12-01 13:00:00,35.42,35.5,35.41,35.48,72100.0,18.7815,18.8239,18.7762,18.8133,72100.0
2009-12-01 13:30:00,35.49,35.51,35.45,35.49,45800.0,18.8186,18.8292,18.7974,18.8186,45800.0
2009-12-01 14:00:00,35.49,35.57,35.48,35.57,47600.0,18.8186,18.861,18.8133,18.861,47600.0
2009-12-01 14:30:00,35.57,35.58,35.53,35.57,77500.0,18.861,18.8663,18.8398,18.861,77500.0
2009-12-01 15:00:00,35.57,35.63,35.55,35.6,70900.0,18.861,18.8928,18.8504,18.8769,70900.0
2009-12-01 15:30:00,35.61,35.7,35.57,35.6,275500.0,18.8822,18.9299,18.861,18.8769,275500.0
2009-12-02 09:30:00,35.66,35.88,35.66,35.84,76000.0,18.9087,19.0254,18.9087,19.0042,76000.0
2009-12-02 10:00:00,35.85,36.24,35.84,36.23,82000.0,19.0095,19.2163,19.0042,19.211,82000.0
2009-12-02 10:30:00,36.22,36.22,36.1,36.12,53500.0,19.2057,19.2057,19.142,19.1526,53500.0
2009-12-02 11:00:00,36.12,36.12,35.95,36.02,56200.0,19.1526,19.1526,19.0625,19.0996,56200.0
2009-12-02 11:30:00,36.03,36.16,36.0,36.14,54900.0,19.1049,19.1738,19.089,19.1632,54900.0
2009-12-02 12:00:00,36.13,36.17,36.02,36.06,64300.0,19.1579,19.1791,19.0996,19.1208,64300.0
2009-12-02 12:30:00,36.06,36.14,36.04,36.13,54800.0,19.1208,19.1632,19.1102,19.1579,54800.0
2009-12-02 13:00:00,36.13,36.17,36.08,36.16,44700.0,19.1579,19.1791,19.1314,19.1738,44700.0
2009-12-02 13:30:00,36.15,36.17,36.06,36.06,49200.0,19.1685,19.1791,19.1208,19.1208,49200.0
2009-12-02 14:00:00,36.07,36.17,36.02,36.12,59600.0,19.1261,19.1791,19.0996,19.1526,59600.0
2009-12-02 14:30:00,36.12,36.19,36.1,36.18,50200.0,19.1526,19.1898,19.142,19.1845,50200.0
2009-12-02 15:00:00,36.17,36.2,36.11,36.2,56300.0,19.1791,19.1951,19.1473,19.1951,56300.0
2009-12-02 15:30:00,36.2,36.29,36.17,36.25,117600.0,19.1951,19.2428,19.1791,19.2216,117600.0
2009-12-03 09:30:00,36.28,36.65,36.27,36.48,66600.0,19.2375,19.4337,19.2322,19.3435,66600.0
2009-12-03 10:00:00,36.47,36.47,36.25,36.39,58000.0,19.3382,19.3382,19.2216,19.2958,58000.0
2009-12-03 10:30:00,36.39,36.4,36.18,36.25,106400.0,19.2958,19.3011,19.1845,19.2216,106400.0
2009-12-03 11:00:00,36.24,36.3,36.24,36.3,75400.0,19.2163,19.2481,19.2163,19.2481,75400.0
2009-12-03 11:30:00,36.3,36.35,36.27,36.33,59600.0,19.2481,19.2746,19.2322,19.264,59600.0
2009-12-03 12:00:00,36.33,36.34,36.27,36.27,37400.0,19.264,19.2693,19.2322,19.2322,37400.0
2009-12-03 12:30:00,36.27,36.34,36.27,36.3,30100.0,19.2322,19.2693,19.2322,19.2481,30100.0
2009-12-03 13:00:00,36.31,36.32,36.27,36.28,42100.0,19.2534,19.2587,19.2322,19.2375,42100.0
2009-12-03 13:30:00,36.29,36.35,36.29,36.32,44400.0,19.2428,19.2746,19.2428,19.2587,44400.0
2009-12-03 14:00:00,36.31,36.42,36.3,36.41,35500.0,19.2534,19.3117,19.2481,19.3064,35500.0
2009-12-03 14:30:00,36.42,36.52,36.41,36.46,72900.0,19.3117,19.3647,19.3064,19.3329,72900.0
2009-12-03 15:00:00,36.46,36.5,36.41,36.42,96100.0,19.3329,19.3541,19.3064,19.3117,96100.0
2009-12-03 15:30:00,36.41,36.47,36.21,36.25,195700.0,19.3064,19.3382,19.2004,19.2216,195700.0
2009-12-04 09:30:00,36.61,36.8,36.55,36.62,69100.0,19.4125,19.5132,19.3806,19.4178,69100.0
2009-12-04 10:00:00,36.63,36.63,36.31,36.34,78200.0,19.4231,19.4231,19.2534,19.2693,78200.0
2009-12-04 10:30:00,36.33,36.34,36.24,36.28,66100.0,19.264,19.2693,19.2163,19.2375,66100.0
2009-12-04 11:00:00,36.28,36.4,36.24,36.24,47700.0,19.2375,19.3011,19.2163,19.2163,47700.0
2009-12-04 11:30:00,36.22,36.24,35.93,35.99,88100.0,19.2057,19.2163,19.0519,19.0837,88100.0
2009-12-04 12:00:00,35.99,36.05,35.93,35.95,31200.0,19.0837,19.1155,19.0519,19.0625,31200.0
2009-12-04 12:30:00,35.95,36.16,35.95,36.09,34600.0,19.0625,19.1738,19.0625,19.1367,34600.0
2009-12-04 13:00:00,36.09,36.14,35.99,36.0,26900.0,19.1367,19.1632,19.0837,19.089,26900.0
2009-12-04 13:30:00,35.99,36.07,35.95,35.97,46900.0,19.0837,19.1261,19.0625,19.0731,46900.0
2009-12-04 14:00:00,35.98,35.98,35.82,35.9,55500.0,19.0784,19.0784,18.9936,19.036,55500.0
2009-12-04 14:30:00,35.91,36.13,35.9,36.06,53600.0,19.0413,19.1579,19.036,19.1208,53600.0
2009-12-04 15:00:00,36.06,36.14,36.0,36.1,101700.0,19.1208,19.1632,19.089,19.142,101700.0
2009-12-04 15:30:00,36.11,36.25,36.09,36.21,141500.0,19.1473,19.2216,19.1367,19.2004,141500.0
2009-12-07 09:30:00,36.22,36.67,36.22,36.67,82200.0,19.2057,19.4443,19.2057,19.4443,82200.0
2009-12-07 10:00:00,36.67,36.7,36.47,36.56,61300.0,19.4443,19.4602,19.3382,19.3859,61300.0
2009-12-07 10:30:00,36.57,36.61,36.39,36.39,68000.0,19.3912,19.4125,19.2958,19.2958,68000.0
2009-12-07 11:00:00,36.39,36.53,36.37,36.51,69400.0,19.2958,19.37,19.2852,19.3594,69400.0
2009-12-07 11:30:00,36.51,36.52,36.43,36.45,90500.0,19.3594,19.3647,19.317,19.3276,90500.0
2009-12-07 12:00:00,36.45,36.57,36.45,36.56,62900.0,19.3276,19.3912,19.3276,19.3859,62900.0
2009-12-07 12:30:00,36.56,36.67,36.54,36.55,79300.0,19.3859,19.4443,19.3753,19.3806,79300.0
2009-12-07 13:00:00,36.56,36.61,36.49,36.56,56400.0,19.3859,19.4125,19.3488,19.3859,56400.0
2009-12-07 13:30:00,36.56,36.62,36.51,36.56,97000.0,19.3859,19.4178,19.3594,19.3859,97000.0
2009-12-07 14:00:00,36.56,36.68,36.54,36.66,59000.0,19.3859,19.4496,19.3753,19.439,59000.0
2009-12-07 14:30:00,36.66,36.66,36.35,36.38,92300.0,19.439,19.439,19.2746,19.2905,92300.0
2009-12-07 15:00:00,36.39,36.47,36.34,36.41,72300.0,19.2958,19.3382,19.2693,19.3064,72300.0
2009-12-07 15:30:00,36.4,36.44,36.31,36.36,191300.0,19.3011,19.3223,19.2534,19.2799,191300.0
2009-12-08 09:30:00,36.12,36.38,35.86,35.9,91800.0,19.1526,19.2905,19.0148,19.036,91800.0
2009-12-08 10:00:00,35.91,36.25,35.89,36.11,88200.0,19.0413,19.2216,19.0307,19.1473,88200.0
2009-12-08 10:30:00,36.11,36.31,36.11,36.2,63900.0,19.1473,19.2534,19.1473,19.1951,63900.0
2009-12-08 11:00:00,36.21,36.3,36.1,36.13,122200.0,19.2004,19.2481,19.142,19.1579,122200.0
2009-12-08 11:30:00,36.14,36.21,36.11,36.15,73300.0,19.1632,19.2004,19.1473,19.1685,73300.0
2009-12-08 12:00:00,36.16,36.21,36.15,36.2,40700.0,19.1738,19.2004,19.1685,19.1951,40700.0
2009-12-08 12:30:00,36.19,36.35,36.15,36.35,81000.0,19.1898,19.2746,19.1685,19.2746,81000.0
2009-12-08 13:00:00,36.35,36.42,36.3,36.31,82900.0,19.2746,19.3117,19.2481,19.2534,82900.0
2009-12-08 13:30:00,36.31,36.44,36.3,36.44,70300.0,19.2534,19.3223,19.2481,19.3223,70300.0
2009-12-08 14:00:00,36.43,36.47,36.4,36.43,183400.0,19.317,19.3382,19.3011,19.317,183400.0
2009-12-08 14:30:00,36.43,36.46,36.4,36.43,82700.0,19.317,19.3329,19.3011,19.317,82700.0
2009-12-08 15:00:00,36.43,36.55,36.42,36.55,82100.0,19.317,19.3806,19.3117,19.3806,82100.0
2009-12-08 15:30:00,36.54,36.6,36.44,36.52,160100.0,19.3753,19.4072,19.3223,19.3647,160100.0
2009-12-09 09:30:00,36.5,36.6,36.4,36.54,46700.0,19.3541,19.4072,19.3011,19.3753,46700.0
2009-12-09 10:00:00,36.54,36.56,36.48,36.48,33200.0,19.3753,19.3859,19.3435,19.3435,33200.0
2009-12-09 10:30:00,36.47,36.57,36.41,36.53,51100.0,19.3382,19.3912,19.3064,19.37,51100.0
2009-12-09 11:00:00,36.54,36.6,36.5,36.55,34100.0,19.3753,19.4072,19.3541,19.3806,34100.0
2009-12-09 11:30:00,36.56,36.57,36.5,36.5,26800.0,19.3859,19.3912,19.3541,19.3541,26800.0
2009-12-09 12:00:00,36.5,36.52,36.45,36.52,43400.0,19.3541,19.3647,19.3276,19.3647,43400.0
2009-12-09 12:30:00,36.51,36.56,36.51,36.56,40500.0,19.3594,19.3859,19.3594,19.3859,40500.0
2009-12-09 13:00:00,36.55,36.55,36.43,36.46,55100.0,19.3806,19.3806,19.317,19.3329,55100.0
2009-12-09 13:30:00,36.46,36.57,36.4,36.54,59600.0,19.3329,19.3912,19.3011,19.3753,59600.0
2009-12-09 14:00:00,36.54,36.7,36.54,36.6,58600.0,19.3753,19.4602,19.3753,19.4072,58600.0
2009-12-09 14:30:00,36.59,36.68,36.59,36.61,34300.0,19.4019,19.4496,19.4019,19.4125,34300.0
2009-12-09 15:00:00,36.61,36.78,36.6,36.76,112500.0,19.4125,19.5026,19.4072,19.492,112500.0
2009-12-09 15:30:00,36.76,36.87,36.74,36.84,210800.0,19.492,19.5503,19.4814,19.5344,210800.0
2009-12-10 09:30:00,36.89,37.3,36.89,36.99,91000.0,19.5609,19.7783,19.5609,19.614,91000.0
2009-12-10 10:00:00,36.98,36.98,36.67,36.77,113600.0,19.6087,19.6087,19.4443,19.4973,113600.0
2009-12-10 10:30:00,36.78,36.93,36.77,36.92,50900.0,19.5026,19.5821,19.4973,19.5768,50900.0
2009-12-10 11:00:00,36.92,37.12,36.86,37.04,75200.0,19.5768,19.6829,19.545,19.6405,75200.0
2009-12-10 11:30:00,37.03,37.05,36.95,36.95,58400.0,19.6352,19.6458,19.5927,19.5927,58400.0
2009-12-10 12:00:00,36.95,37.0,36.91,37.0,29000.0,19.5927,19.6193,19.5715,19.6193,29000.0
2009-12-10 12:30:00,37.0,37.19,36.99,37.19,22200.0,19.6193,19.72,19.614,19.72,22200.0
2009-12-10 13:00:00,37.19,37.19,37.06,37.14,60200.0,19.72,19.72,19.6511,19.6935,60200.0
2009-12-10 13:30:00,37.14,37.29,37.13,37.28,62500.0,19.6935,19.773,19.6882,19.7677,62500.0
2009-12-10 14:00:00,37.29,37.35,37.18,37.35,60600.0,19.773,19.8048,19.7147,19.8048,60600.0
2009-12-10 14:30:00,37.34,37.35,37.16,37.16,42800.0,19.7995,19.8048,19.7041,19.7041,42800.0
2009-12-10 15:00:00,37.16,37.17,36.98,37.02,89100.0,19.7041,19.7094,19.6087,19.6299,89100.0
2009-12-10 15:30:00,37.01,37.1,37.0,37.09,151500.0,19.6246,19.6723,19.6193,19.667,151500.0
2009-12-11 09:30:00,37.26,37.31,37.02,37.22,58900.0,19.7571,19.7836,19.6299,19.7359,58900.0
2009-12-11 10:00:00,37.23,37.39,37.18,37.32,48200.0,19.7412,19.8261,19.7147,19.7889,48200.0
2009-12-11 10:30:00,37.31,37.37,37.28,37.37,40100.0,19.7836,19.8154,19.7677,19.8154,40100.0
2009-12-11 11:00:00,37.36,37.36,37.22,37.26,20100.0,19.8101,19.8101,19.7359,19.7571,20100.0
2009-12-11 11:30:00,37.26,37.33,37.19,37.25,29800.0,19.7571,19.7942,19.72,19.7518,29800.0
2009-12-11 12:00:00,37.25,37.36,37.23,37.35,18800.0,19.7518,19.8101,19.7412,19.8048,18800.0
2009-12-11 12:30:00,37.35,37.48,37.33,37.47,36800.0,19.8048,19.8738,19.7942,19.8685,36800.0
2009-12-11 13:00:00,37.47,37.51,37.47,37.5,26400.0,19.8685,19.8897,19.8685,19.8844,26400.0
2009-12-11 13:30:00,37.5,37.61,37.48,37.61,33500.0,19.8844,19.9427,19.8738,19.9427,33500.0
2009-12-11 14:00:00,37.61,37.76,37.61,37.74,44500.0,19.9427,20.0222,19.9427,20.0116,44500.0
2009-12-11 14:30:00,37.74,37.75,37.65,37.65,38600.0,20.0116,20.0169,19.9639,19.9639,38600.0
2009-12-11 15:00:00,37.65,37.66,37.62,37.66,41100.0,19.9639,19.9692,19.948,19.9692,41100.0
2009-12-11 15:30:00,37.66,37.75,37.62,37.75,148900.0,19.9692,20.0169,19.948,20.0169,148900.0
2009-12-14 09:30:00,37.78,37.96,37.74,37.74,33100.0,20.0329,20.1283,20.0116,20.0116,33100.0
2009-12-14 10:00:00,37.73,37.9,37.69,37.85,35900.0,20.0063,20.0965,19.9851,20.07,35900.0
2009-12-14 10:30:00,37.85,37.9,37.73,37.88,47700.0,20.07,20.0965,20.0063,20.0859,47700.0
2009-12-14 11:00:00,37.86,37.94,37.77,37.92,73500.0,20.0753,20.1177,20.0275,20.1071,73500.0
2009-12-14 11:30:00,37.92,37.93,37.77,37.8,34500.0,20.1071,20.1124,20.0275,20.0435,34500.0
2009-12-14 12:00:00,37.8,37.83,37.75,37.76,56900.0,20.0435,20.0594,20.0169,20.0222,56900.0
2009-12-14 12:30:00,37.76,37.8,37.67,37.68,49200.0,20.0222,20.0435,19.9745,19.9798,49200.0
2009-12-14 13:00:00,37.68,37.68,37.57,37.63,70600.0,19.9798,19.9798,19.9215,19.9533,70600.0
2009-12-14 13:30:00,37.63,37.8,37.58,37.79,73700.0,19.9533,20.0435,19.9268,20.0382,73700.0
2009-12-14 14:00:00,37.79,37.89,37.79,37.88,49000.0,20.0382,20.0912,20.0382,20.0859,49000.0
2009-12-14 14:30:00,37.88,37.9,37.82,37.82,48600.0,20.0859,20.0965,20.0541,20.0541,48600.0
2009-12-14 15:00:00,37.82,37.83,37.68,37.68,69900.0,20.0541,20.0594,19.9798,19.9798,69900.0
2009-12-14 15:30:00,37.7,37.79,37.67,37.72,147300.0,19.9904,20.0382,19.9745,20.001,147300.0
2009-12-15 09:30:00,37.53,37.65,37.34,37.39,67400.0,19.9003,19.9639,19.7995,19.8261,67400.0
2009-12-15 10:00:00,37.33,37.48,37.33,37.44,25500.0,19.7942,19.8738,19.7942,19.8526,25500.0
2009-12-15 10:30:00,37.45,37.58,37.45,37.46,20200.0,19.8579,19.9268,19.8579,19.8632,20200.0
2009-12-15 11:00:00,37.47,37.52,37.44,37.47,25700.0,19.8685,19.895,19.8526,19.8685,25700.0
2009-12-15 11:30:00,37.47,37.54,37.43,37.54,26300.0,19.8685,19.9056,19.8473,19.9056,26300.0
2009-12-15 12:00:00,37.54,37.54,37.47,37.48,14700.0,19.9056,19.9056,19.8685,19.8738,14700.0
2009-12-15 12:30:00,37.47,37.48,37.4,37.42,29700.0,19.8685,19.8738,19.8314,19.842,29700.0
2009-12-15 13:00:00,37.41,37.42,37.36,37.37,48900.0,19.8367,19.842,19.8101,19.8154,48900.0
2009-12-15 13:30:00,37.37,37.49,37.36,37.49,29500.0,19.8154,19.8791,19.8101,19.8791,29500.0
2009-12-15 14:00:00,37.49,37.51,37.45,37.45,44700.0,19.8791,19.8897,19.8579,19.8579,44700.0
2009-12-15 14:30:00,37.45,37.47,37.41,37.45,61900.0,19.8579,19.8685,19.8367,19.8579,61900.0
2009-12-15 15:00:00,37.45,37.47,37.35,37.43,78900.0,19.8579,19.8685,19.8048,19.8473,78900.0
2009-12-15 15:30:00,37.42,37.49,37.35,37.44,109900.0,19.842,19.8791,19.8048,19.8526,109900.0
2009-12-16 09:30:00,37.61,37.71,37.44,37.49,37600.0,19.9427,19.9957,19.8526,19.8791,37600.0
2009-12-16 10:00:00,37.49,37.49,37.24,37.24,51800.0,19.8791,19.8791,19.7465,19.7465,51800.0
2009-12-16 10:30:00,37.25,37.4,37.23,37.4,40000.0,19.7518,19.8314,19.7412,19.8314,40000.0
2009-12-16 11:00:00,37.4,37.43,37.35,37.43,21300.0,19.8314,19.8473,19.8048,19.8473,21300.0
2009-12-16 11:30:00,37.42,37.44,37.38,37.42,16100.0,19.842,19.8526,19.8208,19.842,16100.0
2009-12-16 12:00:00,37.41,37.45,37.4,37.45,12900.0,19.8367,19.8579,19.8314,19.8579,12900.0
2009-12-16 12:30:00,37.44,37.49,37.42,37.44,35700.0,19.8526,19.8791,19.842,19.8526,35700.0
2009-12-16 13:00:00,37.44,37.45,37.38,37.39,17400.0,19.8526,19.8579,19.8208,19.8261,17400.0
2009-12-16 13:30:00,37.4,37.4,37.37,37.4,11500.0,19.8314,19.8314,19.8154,19.8314,11500.0
2009-12-16 14:00:00,37.39,37.5,37.35,37.45,39000.0,19.8261,19.8844,19.8048,19.8579,39000.0
2009-12-16 14:30:00,37.44,37.48,37.35,37.41,41600.0,19.8526,19.8738,19.8048,19.8367,41600.0
2009-12-16 15:00:00,37.41,37.48,37.35,37.47,95800.0,19.8367,19.8738,19.8048,19.8685,95800.0
2009-12-16 15:30:00,37.47,37.59,37.46,37.55,260000.0,19.8685,19.9321,19.8632,19.9109,260000.0
2009-12-17 09:30:00,37.49,37.55,37.16,37.18,42100.0,19.8791,19.9109,19.7041,19.7147,42100.0
2009-12-17 10:00:00,37.2,37.47,37.17,37.44,35400.0,19.7253,19.8685,19.7094,19.8526,35400.0
2009-12-17 10:30:00,37.46,37.63,37.44,37.59,39200.0,19.8632,19.9533,19.8526,19.9321,39200.0
2009-12-17 11:00:00,37.59,37.65,37.54,37.63,38600.0,19.9321,19.9639,19.9056,19.9533,38600.0
2009-12-17 11:30:00,37.63,37.65,37.54,37.6,191600.0,19.9533,19.9639,19.9056,19.9374,191600.0
2009-12-17 12:00:00,37.6,37.61,37.49,37.5,46000.0,19.9374,19.9427,19.8791,19.8844,46000.0
2009-12-17 12:30:00,37.51,37.51,37.22,37.23,76700.0,19.8897,19.8897,19.7359,19.7412,76700.0
2009-12-17 13:00:00,37.24,37.28,37.2,37.24,40400.0,19.7465,19.7677,19.7253,19.7465,40400.0
2009-12-17 13:30:00,37.24,37.3,37.22,37.29,34100.0,19.7465,19.7783,19.7359,19.773,34100.0
2009-12-17 14:00:00,37.28,37.32,37.26,37.3,45600.0,19.7677,19.7889,19.7571,19.7783,45600.0
2009-12-17 14:30:00,37.3,37.36,37.3,37.31,53800.0,19.7783,19.8101,19.7783,19.7836,53800.0
2009-12-17 15:00:00,37.3,37.31,37.16,37.17,69400.0,19.7783,19.7836,19.7041,19.7094,69400.0
2009-12-17 15:30:00,37.16,37.29,37.16,37.24,199800.0,19.7041,19.773,19.7041,19.7465,199800.0
2009-12-18 09:30:00,37.32,37.52,37.32,37.41,174800.0,19.7889,19.895,19.7889,19.8367,174800.0
2009-12-18 10:00:00,37.42,37.55,37.34,37.38,50600.0,19.842,19.9109,19.7995,19.8208,50600.0
2009-12-18 10:30:00,37.38,37.38,37.15,37.17,63900.0,19.8208,19.8208,19.6988,19.7094,63900.0
2009-12-18 11:00:00,37.17,37.19,36.96,37.11,61500.0,19.7094,19.72,19.598,19.6776,61500.0
2009-12-18 11:30:00,37.1,37.1,36.85,36.89,138300.0,19.6723,19.6723,19.5397,19.5609,138300.0
2009-12-18 12:00:00,36.9,36.9,36.65,36.8,139100.0,19.5662,19.5662,19.4337,19.5132,139100.0
2009-12-18 12:30:00,36.8,36.81,36.74,36.8,63100.0,19.5132,19.5185,19.4814,19.5132,63100.0
2009-12-18 13:00:00,36.8,36.96,36.79,36.93,94900.0,19.5132,19.598,19.5079,19.5821,94900.0
2009-12-18 13:30:00,36.94,37.02,36.93,37.02,77900.0,19.5874,19.6299,19.5821,19.6299,77900.0
2009-12-18 14:00:00,37.02,37.05,37.01,37.01,40100.0,19.6299,19.6458,19.6246,19.6246,40100.0
2009-12-18 14:30:00,37.01,37.07,36.97,37.07,48400.0,19.6246,19.6564,19.6033,19.6564,48400.0
2009-12-18 15:00:00,37.07,37.21,37.06,37.15,62000.0,19.6564,19.7306,19.6511,19.6988,62000.0
2009-12-18 15:30:00,37.15,37.17,37.06,37.17,126700.0,19.6988,19.7094,19.6511,19.7094,126700.0
2009-12-21 09:30:00,37.16,37.39,37.1,37.31,54300.0,19.7041,19.8261,19.6723,19.7836,54300.0
2009-12-21 10:00:00,37.31,37.44,37.3,37.44,29100.0,19.7836,19.8526,19.7783,19.8526,29100.0
2009-12-21 10:30:00,37.44,37.52,37.35,37.36,14200.0,19.8526,19.895,19.8048,19.8101,14200.0
2009-12-21 11:00:00,37.36,37.36,37.29,37.3,19600.0,19.8101,19.8101,19.773,19.7783,19600.0
2009-12-21 11:30:00,37.29,37.38,37.29,37.38,29400.0,19.773,19.8208,19.773,19.8208,29400.0
2009-12-21 12:00:00,37.38,37.47,37.38,37.42,16600.0,19.8208,19.8685,19.8208,19.842,16600.0
2009-12-21 12:30:00,37.42,37.45,37.37,37.4,18600.0,19.842,19.8579,19.8154,19.8314,18600.0
2009-12-21 13:00:00,37.4,37.42,37.36,37.38,14900.0,19.8314,19.842,19.8101,19.8208,14900.0
2009-12-21 13:30:00,37.4,37.4,37.34,37.38,25000.0,19.8314,19.8314,19.7995,19.8208,25000.0
2009-12-21 14:00:00,37.38,37.45,37.38,37.44,21000.0,19.8208,19.8579,19.8208,19.8526,21000.0
2009-12-21 14:30:00,37.44,37.45,37.29,37.3,44200.0,19.8526,19.8579,19.773,19.7783,44200.0
2009-12-21 15:00:00,37.29,37.35,37.29,37.33,53500.0,19.773,19.8048,19.773,19.7942,53500.0
2009-12-21 15:30:00,37.33,37.34,37.27,37.3,105700.0,19.7942,19.7995,19.7624,19.7783,105700.0
2009-12-22 09:30:00,37.45,37.46,37.2,37.28,85600.0,19.8579,19.8632,19.7253,19.7677,85600.0
2009-12-22 10:00:00,37.31,37.42,37.25,37.28,78400.0,19.7836,19.842,19.7518,19.7677,78400.0
2009-12-22 10:30:00,37.29,37.31,37.18,37.26,47300.0,19.773,19.7836,19.7147,19.7571,47300.0
2009-12-22 11:00:00,37.25,37.25,37.03,37.04,41800.0,19.7518,19.7518,19.6352,19.6405,41800.0
2009-12-22 11:30:00,37.04,37.04,36.93,36.94,37500.0,19.6405,19.6405,19.5821,19.5874,37500.0
2009-12-22 12:00:00,36.95,36.95,36.74,36.86,112600.0,19.5927,19.5927,19.4814,19.545,112600.0
2009-12-22 12:30:00,36.86,36.96,36.84,36.92,51400.0,19.545,19.598,19.5344,19.5768,51400.0
2009-12-22 13:00:00,36.91,37.02,36.89,36.92,50400.0,19.5715,19.6299,19.5609,19.5768,50400.0
2009-12-22 13:30:00,36.93,37.07,36.92,37.03,40900.0,19.5821,19.6564,19.5768,19.6352,40900.0
2009-12-22 14:00:00,37.03,37.04,36.95,37.0,43500.0,19.6352,19.6405,19.5927,19.6193,43500.0
2009-12-22 14:30:00,37.0,37.02,36.98,36.99,60200.0,19.6193,19.6299,19.6087,19.614,60200.0
2009-12-22 15:00:00,36.99,37.02,36.95,36.97,106000.0,19.614,19.6299,19.5927,19.6033,106000.0
2009-12-22 15:30:00,36.96,37.01,36.92,36.98,207200.0,19.598,19.6246,19.5768,19.6087,207200.0
2009-12-23 09:30:00,37.2,37.2,36.9,37.02,50700.0,19.7253,19.7253,19.5662,19.6299,50700.0
2009-12-23 10:00:00,36.99,37.0,36.82,36.94,33700.0,19.614,19.6193,19.5238,19.5874,33700.0
2009-12-23 10:30:00,36.95,36.98,36.9,36.91,30100.0,19.5927,19.6087,19.5662,19.5715,30100.0
2009-12-23 11:00:00,36.92,36.98,36.9,36.91,24200.0,19.5768,19.6087,19.5662,19.5715,24200.0
2009-12-23 11:30:00,36.9,37.01,36.89,36.92,25600.0,19.5662,19.6246,19.5609,19.5768,25600.0
2009-12-23 12:00:00,36.92,36.93,36.88,36.91,14200.0,19.5768,19.5821,19.5556,19.5715,14200.0
2009-12-23 12:30:00,36.91,36.96,36.9,36.95,17800.0,19.5715,19.598,19.5662,19.5927,17800.0
2009-12-23 13:00:00,36.96,36.97,36.92,36.97,16300.0,19.598,19.6033,19.5768,19.6033,16300.0
2009-12-23 13:30:00,36.97,37.04,36.95,37.03,68400.0,19.6033,19.6405,19.5927,19.6352,68400.0
2009-12-23 14:00:00,37.03,37.04,36.88,36.9,41200.0,19.6352,19.6405,19.5556,19.5662,41200.0
2009-12-23 14:30:00,36.91,36.96,36.85,36.95,56400.0,19.5715,19.598,19.5397,19.5927,56400.0
2009-12-23 15:00:00,36.95,36.99,36.91,36.96,97500.0,19.5927,19.614,19.5715,19.598,97500.0
2009-12-23 15:30:00,36.95,37.06,36.95,37.04,152200.0,19.5927,19.6511,19.5927,19.6405,152200.0
2009-12-24 09:30:00,37.12,37.29,37.08,37.15,34500.0,19.6829,19.773,19.6617,19.6988,34500.0
2009-12-24 10:00:00,37.17,37.27,37.12,37.26,28000.0,19.7094,19.7624,19.6829,19.7571,28000.0
2009-12-24 10:30:00,37.25,37.3,37.19,37.3,40000.0,19.7518,19.7783,19.72,19.7783,40000.0
2009-12-24 11:00:00,37.29,37.29,37.16,37.18,25100.0,19.773,19.773,19.7041,19.7147,25100.0
2009-12-24 11:30:00,37.19,37.22,37.13,37.13,29300.0,19.72,19.7359,19.6882,19.6882,29300.0
2009-12-24 12:00:00,37.12,37.16,37.09,37.1,33400.0,19.6829,19.7041,19.667,19.6723,33400.0
2009-12-24 12:30:00,37.1,37.15,37.01,37.12,69100.0,19.6723,19.6988,19.6246,19.6829,69100.0
2009-12-28 09:30:00,37.1,37.32,37.1,37.26,19300.0,19.6723,19.7889,19.6723,19.7571,19300.0
2009-12-28 10:00:00,37.26,37.34,37.24,37.29,24800.0,19.7571,19.7995,19.7465,19.773,24800.0
2009-12-28 10:30:00,37.28,37.28,37.15,37.19,18300.0,19.7677,19.7677,19.6988,19.72,18300.0
2009-12-28 11:00:00,37.19,37.24,37.17,37.21,26300.0,19.72,19.7465,19.7094,19.7306,26300.0
2009-12-28 11:30:00,37.2,37.23,37.18,37.21,17000.0,19.7253,19.7412,19.7147,19.7306,17000.0
2009-12-28 12:00:00,37.2,37.22,37.16,37.2,16200.0,19.7253,19.7359,19.7041,19.7253,16200.0
2009-12-28 12:30:00,37.19,37.19,37.15,37.18,15200.0,19.72,19.72,19.6988,19.7147,15200.0
2009-12-28 13:00:00,37.18,37.22,37.17,37.2,22000.0,19.7147,19.7359,19.7094,19.7253,22000.0
2009-12-28 13:30:00,37.19,37.22,37.18,37.19,27600.0,19.72,19.7359,19.7147,19.72,27600.0
2009-12-28 14:00:00,37.19,37.24,37.15,37.23,41300.0,19.72,19.7465,19.6988,19.7412,41300.0
2009-12-28 14:30:00,37.23,37.34,37.22,37.34,43100.0,19.7412,19.7995,19.7359,19.7995,43100.0
2009-12-28 15:00:00,37.34,37.34,37.25,37.28,44500.0,19.7995,19.7995,19.7518,19.7677,44500.0
2009-12-28 15:30:00,37.29,37.38,37.27,37.37,88300.0,19.773,19.8208,19.7624,19.8154,88300.0
2009-12-29 09:30:00,37.4,37.49,37.38,37.46,21500.0,19.8314,19.8791,19.8208,19.8632,21500.0
2009-12-29 10:00:00,37.46,37.49,37.45,37.48,16500.0,19.8632,19.8791,19.8579,19.8738,16500.0
2009-12-29 10:30:00,37.48,37.54,37.48,37.49,24100.0,19.8738,19.9056,19.8738,19.8791,24100.0
2009-12-29 11:00:00,37.48,37.51,37.42,37.43,33800.0,19.8738,19.8897,19.842,19.8473,33800.0
2009-12-29 11:30:00,37.42,37.49,37.41,37.47,18100.0,19.842,19.8791,19.8367,19.8685,18100.0
2009-12-29 12:00:00,37.48,37.5,37.47,37.49,15400.0,19.8738,19.8844,19.8685,19.8791,15400.0
2009-12-29 12:30:00,37.49,37.53,37.49,37.49,19300.0,19.8791,19.9003,19.8791,19.8791,19300.0
2009-12-29 13:00:00,37.5,37.52,37.47,37.49,16000.0,19.8844,19.895,19.8685,19.8791,16000.0
2009-12-29 13:30:00,37.5,37.54,37.49,37.53,14000.0,19.8844,19.9056,19.8791,19.9003,14000.0
2009-12-29 14:00:00,37.53,37.54,37.5,37.52,16700.0,19.9003,19.9056,19.8844,19.895,16700.0
2009-12-29 14:30:00,37.5,37.51,37.5,37.5,18400.0,19.8844,19.8897,19.8844,19.8844,18400.0
2009-12-29 15:00:00,37.5,37.54,37.47,37.51,54600.0,19.8844,19.9056,19.8685,19.8897,54600.0
2009-12-29 15:30:00,37.51,37.52,37.41,37.44,67000.0,19.8897,19.895,19.8367,19.8526,67000.0
2009-12-30 09:30:00,37.33,37.47,37.14,37.21,80100.0,19.7942,19.8685,19.6935,19.7306,80100.0
2009-12-30 10:00:00,37.21,37.38,37.21,37.3,58500.0,19.7306,19.8208,19.7306,19.7783,58500.0
2009-12-30 10:30:00,37.28,37.31,37.22,37.3,57000.0,19.7677,19.7836,19.7359,19.7783,57000.0
2009-12-30 11:00:00,37.3,37.33,37.19,37.21,46400.0,19.7783,19.7942,19.72,19.7306,46400.0
2009-12-30 11:30:00,37.2,37.33,37.2,37.23,44400.0,19.7253,19.7942,19.7253,19.7412,44400.0
2009-12-30 12:00:00,37.23,37.24,37.17,37.17,43600.0,19.7412,19.7465,19.7094,19.7094,43600.0
2009-12-30 12:30:00,37.18,37.18,37.09,37.1,29300.0,19.7147,19.7147,19.667,19.6723,29300.0
2009-12-30 13:00:00,37.1,37.15,37.06,37.06,34900.0,19.6723,19.6988,19.6511,19.6511,34900.0
2009-12-30 13:30:00,37.06,37.09,37.03,37.03,28800.0,19.6511,19.667,19.6352,19.6352,28800.0
2009-12-30 14:00:00,37.03,37.07,37.03,37.07,39300.0,19.6352,19.6564,19.6352,19.6564,39300.0
2009-12-30 14:30:00,37.08,37.16,37.08,37.13,32600.0,19.6617,19.7041,19.6617,19.6882,32600.0
2009-12-30 15:00:00,37.13,37.14,37.06,37.1,40000.0,19.6882,19.6935,19.6511,19.6723,40000.0
2009-12-30 15:30:00,37.1,37.18,37.07,37.17,156800.0,19.6723,19.7147,19.6564,19.7094,156800.0
2009-12-31 09:30:00,37.18,37.24,37.05,37.06,40100.0,19.7147,19.7465,19.6458,19.6511,40100.0
2009-12-31 10:00:00,37.07,37.14,37.06,37.11,33300.0,19.6564,19.6935,19.6511,19.6776,33300.0
2009-12-31 10:30:00,37.11,37.12,37.03,37.1,60900.0,19.6776,19.6829,19.6352,19.6723,60900.0
2009-12-31 11:00:00,37.1,37.1,37.04,37.06,72900.0,19.6723,19.6723,19.6405,19.6511,72900.0
2009-12-31 11:30:00,37.05,37.08,36.99,36.99,35600.0,19.6458,19.6617,19.614,19.614,35600.0
2009-12-31 12:00:00,37.0,37.01,36.94,36.94,15800.0,19.6193,19.6246,19.5874,19.5874,15800.0
2009-12-31 12:30:00,36.94,36.95,36.9,36.91,32000.0,19.5874,19.5927,19.5662,19.5715,32000.0
2009-12-31 13:00:00,36.9,36.91,36.9,36.9,24900.0,19.5662,19.5715,19.5662,19.5662,24900.0
2009-12-31 13:30:00,36.91,36.93,36.9,36.91,41700.0,19.5715,19.5821,19.5662,19.5715,41700.0
2009-12-31 14:00:00,36.91,36.92,36.9,36.91,29600.0,19.5715,19.5768,19.5662,19.5715,29600.0
2009-12-31 14:30:00,36.9,36.95,36.89,36.89,89100.0,19.5662,19.5927,19.5609,19.5609,89100.0
2009-12-31 15:00:00,36.88,36.91,36.79,36.8,49800.0,19.5556,19.5715,19.5079,19.5132,49800.0
2009-12-31 15:30:00,36.8,36.81,36.59,36.6,228800.0,19.5132,19.5185,19.4019,19.4072,228800.0
2010-01-04 09:30:00,36.66,36.88,36.59,36.83,105300.0,19.439,19.5556,19.4019,19.5291,105300.0
2010-01-04 10:00:00,36.86,36.97,36.78,36.95,48700.0,19.545,19.6033,19.5026,19.5927,48700.0
2010-01-04 10:30:00,36.95,37.09,36.94,37.04,51600.0,19.5927,19.667,19.5874,19.6405,51600.0
2010-01-04 11:00:00,37.05,37.08,36.96,37.04,61300.0,19.6458,19.6617,19.598,19.6405,61300.0
2010-01-04 11:30:00,37.04,37.09,37.02,37.05,43900.0,19.6405,19.667,19.6299,19.6458,43900.0
2010-01-04 12:00:00,37.04,37.04,36.95,37.03,37800.0,19.6405,19.6405,19.5927,19.6352,37800.0
2010-01-04 12:30:00,37.03,37.03,36.93,36.97,47600.0,19.6352,19.6352,19.5821,19.6033,47600.0
2010-01-04 13:00:00,36.96,36.99,36.9,36.91,48400.0,19.598,19.614,19.5662,19.5715,48400.0
2010-01-04 13:30:00,36.91,36.91,36.86,36.89,41000.0,19.5715,19.5715,19.545,19.5609,41000.0
2010-01-04 14:00:00,36.89,36.89,36.79,36.81,46400.0,19.5609,19.5609,19.5079,19.5185,46400.0
2010-01-04 14:30:00,36.81,36.87,36.8,36.83,45000.0,19.5185,19.5503,19.5132,19.5291,45000.0
2010-01-04 15:00:00,36.83,36.86,36.73,36.74,69000.0,19.5291,19.545,19.4761,19.4814,69000.0
2010-01-04 15:30:00,36.74,36.9,36.73,36.88,175000.0,19.4814,19.5662,19.4761,19.5556,175000.0
2010-01-05 09:30:00,36.77,37.02,36.76,36.89,73400.0,19.4973,19.6299,19.492,19.5609,73400.0
2010-01-05 10:00:00,36.89,37.01,36.75,36.76,72300.0,19.5609,19.6246,19.4867,19.492,72300.0
2010-01-05 10:30:00,36.74,36.82,36.69,36.69,41400.0,19.4814,19.5238,19.4549,19.4549,41400.0
2010-01-05 11:00:00,36.68,36.69,36.49,36.49,74600.0,19.4496,19.4549,19.3488,19.3488,74600.0
2010-01-05 11:30:00,36.48,36.49,36.44,36.44,22800.0,19.3435,19.3488,19.3223,19.3223,22800.0
2010-01-05 12:00:00,36.44,36.44,36.27,36.32,62800.0,19.3223,19.3223,19.2322,19.2587,62800.0
2010-01-05 12:30:00,36.33,36.35,36.12,36.21,55700.0,19.264,19.2746,19.1526,19.2004,55700.0
2010-01-05 13:00:00,36.21,36.25,36.11,36.2,64100.0,19.2004,19.2216,19.1473,19.1951,64100.0
2010-01-05 13:30:00,36.19,36.25,36.14,36.18,242100.0,19.1898,19.2216,19.1632,19.1845,242100.0
2010-01-05 14:00:00,36.17,36.21,36.13,36.2,100100.0,19.1791,19.2004,19.1579,19.1951,100100.0
2010-01-05 14:30:00,36.21,36.25,36.17,36.25,63800.0,19.2004,19.2216,19.1791,19.2216,63800.0
2010-01-05 15:00:00,36.24,36.3,36.22,36.3,80400.0,19.2163,19.2481,19.2057,19.2481,80400.0
2010-01-05 15:30:00,36.29,36.37,36.27,36.37,213900.0,19.2428,19.2852,19.2322,19.2852,213900.0
2010-01-06 09:30:00,36.42,36.46,36.19,36.46,71600.0,19.3117,19.3329,19.1898,19.3329,71600.0
2010-01-06 10:00:00,36.45,36.61,36.37,36.54,104300.0,19.3276,19.4125,19.2852,19.3753,104300.0
2010-01-06 10:30:00,36.55,36.58,36.49,36.58,35900.0,19.3806,19.3966,19.3488,19.3966,35900.0
2010-01-06 11:00:00,36.58,36.71,36.52,36.71,106300.0,19.3966,19.4655,19.3647,19.4655,106300.0
2010-01-06 11:30:00,36.7,36.71,36.55,36.6,47200.0,19.4602,19.4655,19.3806,19.4072,47200.0
2010-01-06 12:00:00,36.61,36.63,36.54,36.6,36100.0,19.4125,19.4231,19.3753,19.4072,36100.0
2010-01-06 12:30:00,36.6,36.73,36.59,36.66,41400.0,19.4072,19.4761,19.4019,19.439,41400.0
2010-01-06 13:00:00,36.67,36.68,36.61,36.62,34000.0,19.4443,19.4496,19.4125,19.4178,34000.0
2010-01-06 13:30:00,36.61,36.61,36.5,36.58,55600.0,19.4125,19.4125,19.3541,19.3966,55600.0
2010-01-06 14:00:00,36.59,36.62,36.46,36.51,48500.0,19.4019,19.4178,19.3329,19.3594,48500.0
2010-01-06 14:30:00,36.51,36.61,36.5,36.6,51400.0,19.3594,19.4125,19.3541,19.4072,51400.0
2010-01-06 15:00:00,36.6,36.63,36.45,36.62,93700.0,19.4072,19.4231,19.3276,19.4178,93700.0
2010-01-06 15:30:00,36.62,36.76,36.61,36.75,165400.0,19.4178,19.492,19.4125,19.4867,165400.0
2010-01-07 09:30:00,36.59,36.71,36.38,36.65,123000.0,19.4019,19.4655,19.2905,19.4337,123000.0
2010-01-07 10:00:00,36.66,36.68,36.51,36.53,71900.0,19.439,19.4496,19.3594,19.37,71900.0
2010-01-07 10:30:00,36.55,36.61,36.53,36.57,46000.0,19.3806,19.4125,19.37,19.3912,46000.0
2010-01-07 11:00:00,36.58,36.62,36.57,36.58,42600.0,19.3966,19.4178,19.3912,19.3966,42600.0
2010-01-07 11:30:00,36.58,36.69,36.57,36.69,40400.0,19.3966,19.4549,19.3912,19.4549,40400.0
2010-01-07 12:00:00,36.69,36.69,36.57,36.6,25800.0,19.4549,19.4549,19.3912,19.4072,25800.0
2010-01-07 12:30:00,36.6,36.61,36.57,36.6,24900.0,19.4072,19.4125,19.3912,19.4072,24900.0
2010-01-07 13:00:00,36.6,36.65,36.6,36.65,10300.0,19.4072,19.4337,19.4072,19.4337,10300.0
2010-01-07 13:30:00,36.64,36.65,36.6,36.6,14600.0,19.4284,19.4337,19.4072,19.4072,14600.0
2010-01-07 14:00:00,36.6,36.61,36.6,36.6,22700.0,19.4072,19.4125,19.4072,19.4072,22700.0
2010-01-07 14:30:00,36.6,36.62,36.58,36.61,66800.0,19.4072,19.4178,19.3966,19.4125,66800.0
2010-01-07 15:00:00,36.6,36.64,36.52,36.54,69700.0,19.4072,19.4284,19.3647,19.3753,69700.0
2010-01-07 15:30:00,36.54,36.69,36.54,36.67,97900.0,19.3753,19.4549,19.3753,19.4443,97900.0
2010-01-08 09:30:00,36.54,36.62,36.28,36.55,45500.0,19.3753,19.4178,19.2375,19.3806,45500.0
2010-01-08 10:00:00,36.53,36.59,36.43,36.53,40500.0,19.37,19.4019,19.317,19.37,40500.0
2010-01-08 10:30:00,36.53,36.6,36.48,36.54,51900.0,19.37,19.4072,19.3435,19.3753,51900.0
2010-01-08 11:00:00,36.56,36.66,36.53,36.64,54500.0,19.3859,19.439,19.37,19.4284,54500.0
2010-01-08 11:30:00,36.63,36.85,36.62,36.84,61400.0,19.4231,19.5397,19.4178,19.5344,61400.0
2010-01-08 12:00:00,36.83,36.88,36.8,36.86,45700.0,19.5291,19.5556,19.5132,19.545,45700.0
2010-01-08 12:30:00,36.85,36.85,36.71,36.71,19500.0,19.5397,19.5397,19.4655,19.4655,19500.0
2010-01-08 13:00:00,36.7,36.72,36.65,36.68,27100.0,19.4602,19.4708,19.4337,19.4496,27100.0
2010-01-08 13:30:00,36.7,36.78,36.65,36.65,24500.0,19.4602,19.5026,19.4337,19.4337,24500.0
2010-01-08 14:00:00,36.65,36.8,36.64,36.73,43300.0,19.4337,19.5132,19.4284,19.4761,43300.0
2010-01-08 14:30:00,36.73,36.82,36.72,36.81,47900.0,19.4761,19.5238,19.4708,19.5185,47900.0
2010-01-08 15:00:00,36.81,36.87,36.76,36.87,43400.0,19.5185,19.5503,19.492,19.5503,43400.0
2010-01-08 15:30:00,36.87,36.94,36.86,36.94,84500.0,19.5503,19.5874,19.545,19.5874,84500.0
2010-01-11 09:30:00,37.0,37.37,37.0,37.34,90100.0,19.6193,19.8154,19.6193,19.7995,90100.0
2010-01-11 10:00:00,37.36,37.47,37.34,37.46,46700.0,19.8101,19.8685,19.7995,19.8632,46700.0
2010-01-11 10:30:00,37.45,37.47,37.42,37.46,18100.0,19.8579,19.8685,19.842,19.8632,18100.0
2010-01-11 11:00:00,37.46,37.48,37.41,37.46,25000.0,19.8632,19.8738,19.8367,19.8632,25000.0
2010-01-11 11:30:00,37.47,37.47,37.44,37.45,35900.0,19.8685,19.8685,19.8526,19.8579,35900.0
2010-01-11 12:00:00,37.46,37.47,37.37,37.38,54600.0,19.8632,19.8685,19.8154,19.8208,54600.0
2010-01-11 12:30:00,37.38,37.39,37.26,37.35,57000.0,19.8208,19.8261,19.7571,19.8048,57000.0
2010-01-11 13:00:00,37.34,37.42,37.33,37.4,39800.0,19.7995,19.842,19.7942,19.8314,39800.0
2010-01-11 13:30:00,37.4,37.41,37.33,37.33,29100.0,19.8314,19.8367,19.7942,19.7942,29100.0
2010-01-11 14:00:00,37.33,37.4,37.33,37.37,109900.0,19.7942,19.8314,19.7942,19.8154,109900.0
2010-01-11 14:30:00,37.36,37.47,37.36,37.47,55000.0,19.8101,19.8685,19.8101,19.8685,55000.0
2010-01-11 15:00:00,37.45,37.52,37.44,37.51,37900.0,19.8579,19.895,19.8526,19.8897,37900.0
2010-01-11 15:30:00,37.5,37.53,37.47,37.5,93500.0,19.8844,19.9003,19.8685,19.8844,93500.0
2010-01-12 09:30:00,37.29,37.51,37.27,37.48,36100.0,19.773,19.8897,19.7624,19.8738,36100.0
2010-01-12 10:00:00,37.48,37.53,37.37,37.52,92200.0,19.8738,19.9003,19.8154,19.895,92200.0
2010-01-12 10:30:00,37.52,37.54,37.41,37.42,22500.0,19.895,19.9056,19.8367,19.842,22500.0
2010-01-12 11:00:00,37.41,37.53,37.4,37.52,21700.0,19.8367,19.9003,19.8314,19.895,21700.0
2010-01-12 11:30:00,37.52,37.7,37.52,37.65,39800.0,19.895,19.9904,19.895,19.9639,39800.0
2010-01-12 12:00:00,37.65,37.68,37.56,37.6,46000.0,19.9639,19.9798,19.9162,19.9374,46000.0
2010-01-12 12:30:00,37.62,37.62,37.53,37.61,63300.0,19.948,19.948,19.9003,19.9427,63300.0
2010-01-12 13:00:00,37.61,37.61,37.55,37.58,35800.0,19.9427,19.9427,19.9109,19.9268,35800.0
2010-01-12 13:30:00,37.58,37.58,37.4,37.43,58400.0,19.9268,19.9268,19.8314,19.8473,58400.0
2010-01-12 14:00:00,37.43,37.53,37.41,37.52,40000.0,19.8473,19.9003,19.8367,19.895,40000.0
2010-01-12 14:30:00,37.52,37.6,37.47,37.51,65200.0,19.895,19.9374,19.8685,19.8897,65200.0
2010-01-12 15:00:00,37.51,37.51,37.44,37.49,41600.0,19.8897,19.8897,19.8526,19.8791,41600.0
2010-01-12 15:30:00,37.5,37.5,37.36,37.42,167900.0,19.8844,19.8844,19.8101,19.842,167900.0
2010-01-13 09:30:00,37.63,37.74,37.42,37.67,53800.0,19.9533,20.0116,19.842,19.9745,53800.0
2010-01-13 10:00:00,37.67,37.73,37.51,37.59,35200.0,19.9745,20.0063,19.8897,19.9321,35200.0
2010-01-13 10:30:00,37.61,37.62,37.21,37.24,99700.0,19.9427,19.948,19.7306,19.7465,99700.0
2010-01-13 11:00:00,37.23,37.53,37.22,37.45,36500.0,19.7412,19.9003,19.7359,19.8579,36500.0
2010-01-13 11:30:00,37.46,37.61,37.46,37.56,47900.0,19.8632,19.9427,19.8632,19.9162,47900.0
2010-01-13 12:00:00,37.59,37.65,37.5,37.59,35700.0,19.9321,19.9639,19.8844,19.9321,35700.0
2010-01-13 12:30:00,37.58,37.69,37.56,37.67,18900.0,19.9268,19.9851,19.9162,19.9745,18900.0
2010-01-13 13:00:00,37.67,37.69,37.65,37.66,49200.0,19.9745,19.9851,19.9639,19.9692,49200.0
2010-01-13 13:30:00,37.67,37.67,37.59,37.63,29500.0,19.9745,19.9745,19.9321,19.9533,29500.0
2010-01-13 14:00:00,37.63,37.66,37.56,37.6,53500.0,19.9533,19.9692,19.9162,19.9374,53500.0
2010-01-13 14:30:00,37.61,37.65,37.56,37.64,52700.0,19.9427,19.9639,19.9162,19.9586,52700.0
2010-01-13 15:00:00,37.64,37.69,37.58,37.65,41700.0,19.9586,19.9851,19.9268,19.9639,41700.0
2010-01-13 15:30:00,37.65,37.74,37.62,37.67,140900.0,19.9639,20.0116,19.948,19.9745,140900.0
2010-01-14 09:30:00,37.57,37.66,37.48,37.53,18200.0,19.9215,19.9692,19.8738,19.9003,18200.0
2010-01-14 10:00:00,37.54,37.62,37.52,37.54,11300.0,19.9056,19.948,19.895,19.9056,11300.0
2010-01-14 10:30:00,37.54,37.62,37.5,37.5,12300.0,19.9056,19.948,19.8844,19.8844,12300.0
2010-01-14 11:00:00,37.52,37.62,37.47,37.6,13800.0,19.895,19.948,19.8685,19.9374,13800.0
2010-01-14 11:30:00,37.62,37.66,37.61,37.63,15000.0,19.948,19.9692,19.9427,19.9533,15000.0
2010-01-14 12:00:00,37.63,37.69,37.63,37.68,24900.0,19.9533,19.9851,19.9533,19.9798,24900.0
2010-01-14 12:30:00,37.68,37.74,37.65,37.66,18000.0,19.9798,20.0116,19.9639,19.9692,18000.0
2010-01-14 13:00:00,37.66,37.68,37.65,37.68,11000.0,19.9692,19.9798,19.9639,19.9798,11000.0
2010-01-14 13:30:00,37.68,37.78,37.68,37.78,35400.0,19.9798,20.0329,19.9798,20.0329,35400.0
2010-01-14 14:00:00,37.78,37.8,37.7,37.75,21800.0,20.0329,20.0435,19.9904,20.0169,21800.0
2010-01-14 14:30:00,37.75,37.79,37.74,37.77,16100.0,20.0169,20.0382,20.0116,20.0275,16100.0
2010-01-14 15:00:00,37.76,37.81,37.72,37.75,29500.0,20.0222,20.0488,20.001,20.0169,29500.0
2010-01-14 15:30:00,37.76,37.78,37.69,37.76,90100.0,20.0222,20.0329,19.9851,20.0222,90100.0
2010-01-15 09:30:00,37.58,37.63,37.46,37.55,129900.0,19.9268,19.9533,19.8632,19.9109,129900.0
2010-01-15 10:00:00,37.57,37.59,37.36,37.4,24500.0,19.9215,19.9321,19.8101,19.8314,24500.0
2010-01-15 10:30:00,37.39,37.39,37.28,37.3,25600.0,19.8261,19.8261,19.7677,19.7783,25600.0
2010-01-15 11:00:00,37.31,37.34,37.15,37.15,187600.0,19.7836,19.7995,19.6988,19.6988,187600.0
2010-01-15 11:30:00,37.16,37.16,37.02,37.08,51800.0,19.7041,19.7041,19.6299,19.6617,51800.0
2010-01-15 12:00:00,37.08,37.08,36.95,36.96,50000.0,19.6617,19.6617,19.5927,19.598,50000.0
2010-01-15 12:30:00,36.97,37.03,36.9,36.96,50500.0,19.6033,19.6352,19.5662,19.598,50500.0
2010-01-15 13:00:00,36.98,37.06,36.95,37.0,40200.0,19.6087,19.6511,19.5927,19.6193,40200.0
2010-01-15 13:30:00,37.0,37.07,36.96,37.06,36000.0,19.6193,19.6564,19.598,19.6511,36000.0
2010-01-15 14:00:00,37.06,37.11,37.01,37.01,40600.0,19.6511,19.6776,19.6246,19.6246,40600.0
2010-01-15 14:30:00,37.01,37.05,36.95,36.96,47100.0,19.6246,19.6458,19.5927,19.598,47100.0
2010-01-15 15:00:00,36.96,37.25,36.95,37.1,109200.0,19.598,19.7518,19.5927,19.6723,109200.0
2010-01-15 15:30:00,37.11,37.16,37.08,37.11,144200.0,19.6776,19.7041,19.6617,19.6776,144200.0
2010-01-19 09:30:00,37.08,37.31,37.08,37.14,29600.0,19.6617,19.7836,19.6617,19.6935,29600.0
2010-01-19 10:00:00,37.15,37.28,37.07,37.26,34500.0,19.6988,19.7677,19.6564,19.7571,34500.0
2010-01-19 10:30:00,37.25,37.48,37.23,37.39,27800.0,19.7518,19.8738,19.7412,19.8261,27800.0
2010-01-19 11:00:00,37.4,37.46,37.34,37.36,18200.0,19.8314,19.8632,19.7995,19.8101,18200.0
2010-01-19 11:30:00,37.37,37.41,37.29,37.35,119800.0,19.8154,19.8367,19.773,19.8048,119800.0
2010-01-19 12:00:00,37.35,37.4,37.3,37.32,74900.0,19.8048,19.8314,19.7783,19.7889,74900.0
2010-01-19 12:30:00,37.32,37.36,37.31,37.35,24400.0,19.7889,19.8101,19.7836,19.8048,24400.0
2010-01-19 13:00:00,37.34,37.36,37.32,37.34,23600.0,19.7995,19.8101,19.7889,19.7995,23600.0
2010-01-19 13:30:00,37.35,37.36,37.31,37.34,45800.0,19.8048,19.8101,19.7836,19.7995,45800.0
2010-01-19 14:00:00,37.33,37.37,37.31,37.35,42300.0,19.7942,19.8154,19.7836,19.8048,42300.0
2010-01-19 14:30:00,37.35,37.38,37.34,37.35,68400.0,19.8048,19.8208,19.7995,19.8048,68400.0
2010-01-19 15:00:00,37.34,37.37,37.33,37.37,102100.0,19.7995,19.8154,19.7942,19.8154,102100.0
2010-01-19 15:30:00,37.37,37.54,37.37,37.53,118500.0,19.8154,19.9056,19.8154,19.9003,118500.0
2010-01-20 09:30:00,37.44,37.44,37.0,37.2,62500.0,19.8526,19.8526,19.6193,19.7253,62500.0
2010-01-20 10:00:00,37.2,37.23,36.96,36.99,52000.0,19.7253,19.7412,19.598,19.614,52000.0
2010-01-20 10:30:00,36.99,37.0,36.79,36.79,38600.0,19.614,19.6193,19.5079,19.5079,38600.0
2010-01-20 11:00:00,36.78,36.86,36.72,36.76,37400.0,19.5026,19.545,19.4708,19.492,37400.0
2010-01-20 11:30:00,36.76,36.77,36.68,36.73,40500.0,19.492,19.4973,19.4496,19.4761,40500.0
2010-01-20 12:00:00,36.74,36.83,36.72,36.78,24100.0,19.4814,19.5291,19.4708,19.5026,24100.0
2010-01-20 12:30:00,36.77,36.86,36.75,36.86,24800.0,19.4973,19.545,19.4867,19.545,24800.0
2010-01-20 13:00:00,36.86,36.88,36.78,36.81,30000.0,19.545,19.5556,19.5026,19.5185,30000.0
2010-01-20 13:30:00,36.81,36.91,36.8,36.88,32300.0,19.5185,19.5715,19.5132,19.5556,32300.0
2010-01-20 14:00:00,36.88,36.9,36.8,36.81,41800.0,19.5556,19.5662,19.5132,19.5185,41800.0
2010-01-20 14:30:00,36.81,37.0,36.8,37.0,38500.0,19.5185,19.6193,19.5132,19.6193,38500.0
2010-01-20 15:00:00,37.0,37.21,36.98,37.2,87700.0,19.6193,19.7306,19.6087,19.7253,87700.0
2010-01-20 15:30:00,37.21,37.37,37.18,37.34,115700.0,19.7306,19.8154,19.7147,19.7995,115700.0
2010-01-21 09:30:00,37.26,37.7,37.26,37.47,44200.0,19.7571,19.9904,19.7571,19.8685,44200.0
2010-01-21 10:00:00,37.46,37.58,37.2,37.23,45200.0,19.8632,19.9268,19.7253,19.7412,45200.0
2010-01-21 10:30:00,37.16,37.21,37.03,37.15,49100.0,19.7041,19.7306,19.6352,19.6988,49100.0
2010-01-21 11:00:00,37.16,37.17,36.97,37.07,61100.0,19.7041,19.7094,19.6033,19.6564,61100.0
2010-01-21 11:30:00,37.07,37.11,36.72,36.72,115000.0,19.6564,19.6776,19.4708,19.4708,115000.0
2010-01-21 12:00:00,36.74,36.84,36.68,36.69,43200.0,19.4814,19.5344,19.4496,19.4549,43200.0
2010-01-21 12:30:00,36.68,36.77,36.67,36.74,28800.0,19.4496,19.4973,19.4443,19.4814,28800.0
2010-01-21 13:00:00,36.75,36.83,36.66,36.78,27900.0,19.4867,19.5291,19.439,19.5026,27900.0
2010-01-21 13:30:00,36.78,37.0,36.76,36.97,55300.0,19.5026,19.6193,19.492,19.6033,55300.0
2010-01-21 14:00:00,36.96,36.97,36.81,36.93,37100.0,19.598,19.6033,19.5185,19.5821,37100.0
2010-01-21 14:30:00,36.91,36.96,36.77,36.78,31500.0,19.5715,19.598,19.4973,19.5026,31500.0
2010-01-21 15:00:00,36.78,36.79,36.68,36.74,54200.0,19.5026,19.5079,19.4496,19.4814,54200.0
2010-01-21 15:30:00,36.74,36.91,36.72,36.8,85200.0,19.4814,19.5715,19.4708,19.5132,85200.0
2010-01-22 09:30:00,36.88,36.88,36.46,36.49,65900.0,19.5556,19.5556,19.3329,19.3488,65900.0
2010-01-22 10:00:00,36.5,36.66,36.45,36.65,88800.0,19.3541,19.439,19.3276,19.4337,88800.0
2010-01-22 10:30:00,36.65,36.68,36.53,36.61,28400.0,19.4337,19.4496,19.37,19.4125,28400.0
2010-01-22 11:00:00,36.62,36.68,36.49,36.68,48000.0,19.4178,19.4496,19.3488,19.4496,48000.0
2010-01-22 11:30:00,36.68,36.68,36.45,36.49,37100.0,19.4496,19.4496,19.3276,19.3488,37100.0
2010-01-22 12:00:00,36.48,36.55,36.46,36.53,34300.0,19.3435,19.3806,19.3329,19.37,34300.0
2010-01-22 12:30:00,36.53,36.54,36.46,36.5,44400.0,19.37,19.3753,19.3329,19.3541,44400.0
2010-01-22 13:00:00,36.5,36.5,36.39,36.39,49900.0,19.3541,19.3541,19.2958,19.2958,49900.0
2010-01-22 13:30:00,36.4,36.44,36.3,36.35,44400.0,19.3011,19.3223,19.2481,19.2746,44400.0
2010-01-22 14:00:00,36.36,36.45,36.33,36.36,37900.0,19.2799,19.3276,19.264,19.2799,37900.0
2010-01-22 14:30:00,36.36,36.42,36.23,36.34,75400.0,19.2799,19.3117,19.211,19.2693,75400.0
2010-01-22 15:00:00,36.33,36.41,36.16,36.29,102000.0,19.264,19.3064,19.1738,19.2428,102000.0
2010-01-22 15:30:00,36.28,36.3,35.98,36.0,180500.0,19.2375,19.2481,19.0784,19.089,180500.0
2010-01-25 09:30:00,36.37,36.37,36.03,36.03,44500.0,19.2852,19.2852,19.1049,19.1049,44500.0
2010-01-25 10:00:00,36.03,36.17,35.87,36.17,59500.0,19.1049,19.1791,19.0201,19.1791,59500.0
2010-01-25 10:30:00,36.17,36.3,36.13,36.24,41100.0,19.1791,19.2481,19.1579,19.2163,41100.0
2010-01-25 11:00:00,36.23,36.33,36.05,36.31,89400.0,19.211,19.264,19.1155,19.2534,89400.0
2010-01-25 11:30:00,36.29,36.38,36.24,36.34,56600.0,19.2428,19.2905,19.2163,19.2693,56600.0
2010-01-25 12:00:00,36.32,36.34,36.28,36.3,36500.0,19.2587,19.2693,19.2375,19.2481,36500.0
2010-01-25 12:30:00,36.28,36.39,36.28,36.33,37600.0,19.2375,19.2958,19.2375,19.264,37600.0
2010-01-25 13:00:00,36.34,36.46,36.33,36.39,36300.0,19.2693,19.3329,19.264,19.2958,36300.0
2010-01-25 13:30:00,36.39,36.42,36.33,36.42,40000.0,19.2958,19.3117,19.264,19.3117,40000.0
2010-01-25 14:00:00,36.41,36.53,36.4,36.52,49600.0,19.3064,19.37,19.3011,19.3647,49600.0
2010-01-25 14:30:00,36.51,36.52,36.42,36.5,43600.0,19.3594,19.3647,19.3117,19.3541,43600.0
2010-01-25 15:00:00,36.5,36.51,36.42,36.44,64300.0,19.3541,19.3594,19.3117,19.3223,64300.0
2010-01-25 15:30:00,36.44,36.48,36.32,36.41,160900.0,19.3223,19.3435,19.2587,19.3064,160900.0
2010-01-26 09:30:00,36.25,36.34,36.08,36.21,70800.0,19.2216,19.2693,19.1314,19.2004,70800.0
2010-01-26 10:00:00,36.24,36.34,36.13,36.3,45900.0,19.2163,19.2693,19.1579,19.2481,45900.0
2010-01-26 10:30:00,36.3,36.43,36.12,36.19,67800.0,19.2481,19.317,19.1526,19.1898,67800.0
2010-01-26 11:00:00,36.21,36.39,36.17,36.33,48900.0,19.2004,19.2958,19.1791,19.264,48900.0
2010-01-26 11:30:00,36.32,36.49,36.29,36.48,132500.0,19.2587,19.3488,19.2428,19.3435,132500.0
2010-01-26 12:00:00,36.49,36.58,36.47,36.58,49700.0,19.3488,19.3966,19.3382,19.3966,49700.0
2010-01-26 12:30:00,36.58,36.73,36.56,36.7,46200.0,19.3966,19.4761,19.3859,19.4602,46200.0
2010-01-26 13:00:00,36.71,36.71,36.58,36.61,50700.0,19.4655,19.4655,19.3966,19.4125,50700.0
2010-01-26 13:30:00,36.61,36.73,36.59,36.71,48500.0,19.4125,19.4761,19.4019,19.4655,48500.0
2010-01-26 14:00:00,36.72,36.8,36.72,36.75,62900.0,19.4708,19.5132,19.4708,19.4867,62900.0
2010-01-26 14:30:00,36.74,36.83,36.72,36.82,56200.0,19.4814,19.5291,19.4708,19.5238,56200.0
2010-01-26 15:00:00,36.82,36.89,36.79,36.87,110600.0,19.5238,19.5609,19.5079,19.5503,110600.0
2010-01-26 15:30:00,36.88,36.94,36.8,36.94,331800.0,19.5556,19.5874,19.5132,19.5874,331800.0
2010-01-27 09:30:00,36.93,36.97,36.64,36.65,51600.0,19.5821,19.6033,19.4284,19.4337,51600.0
2010-01-27 10:00:00,36.63,36.68,36.47,36.6,211400.0,19.4231,19.4496,19.3382,19.4072,211400.0
2010-01-27 10:30:00,36.61,36.72,36.46,36.69,518500.0,19.4125,19.4708,19.3329,19.4549,518500.0
2010-01-27 11:00:00,36.69,36.72,36.5,36.66,86500.0,19.4549,19.4708,19.3541,19.439,86500.0
2010-01-27 11:30:00,36.65,36.67,36.55,36.57,53000.0,19.4337,19.4443,19.3806,19.3912,53000.0
2010-01-27 12:00:00,36.58,36.63,36.45,36.46,28800.0,19.3966,19.4231,19.3276,19.3329,28800.0
2010-01-27 12:30:00,36.45,36.5,36.42,36.5,30400.0,19.3276,19.3541,19.3117,19.3541,30400.0
2010-01-27 13:00:00,36.49,36.56,36.39,36.4,163100.0,19.3488,19.3859,19.2958,19.3011,163100.0
2010-01-27 13:30:00,36.4,36.6,36.39,36.6,167500.0,19.3011,19.4072,19.2958,19.4072,167500.0
2010-01-27 14:00:00,36.6,36.64,36.21,36.35,184300.0,19.4072,19.4284,19.2004,19.2746,184300.0
2010-01-27 14:30:00,36.33,36.55,36.29,36.43,269500.0,19.264,19.3806,19.2428,19.317,269500.0
2010-01-27 15:00:00,36.42,36.55,36.39,36.53,225500.0,19.3117,19.3806,19.2958,19.37,225500.0
2010-01-27 15:30:00,36.52,36.65,36.48,36.59,417000.0,19.3647,19.4337,19.3435,19.4019,417000.0
2010-01-28 09:30:00,36.22,36.29,35.8,35.94,55800.0,19.4851,19.5228,19.2592,19.3345,55800.0
2010-01-28 10:00:00,35.95,35.95,35.79,35.93,35500.0,19.3399,19.3399,19.2538,19.3291,35500.0
2010-01-28 10:30:00,35.95,35.95,35.75,35.89,17800.0,19.3399,19.3399,19.2323,19.3076,17800.0
2010-01-28 11:00:00,35.9,35.93,35.75,35.83,18400.0,19.313,19.3291,19.2323,19.2753,18400.0
2010-01-28 11:30:00,35.81,35.82,35.62,35.76,32400.0,19.2646,19.2699,19.1623,19.2377,32400.0
2010-01-28 12:00:00,35.76,35.83,35.7,35.77,32200.0,19.2377,19.2753,19.2054,19.243,32200.0
2010-01-28 12:30:00,35.78,35.88,35.77,35.88,32400.0,19.2484,19.3022,19.243,19.3022,32400.0
2010-01-28 13:00:00,35.88,35.97,35.85,35.94,28200.0,19.3022,19.3506,19.2861,19.3345,28200.0
2010-01-28 13:30:00,35.94,35.99,35.86,35.95,236100.0,19.3345,19.3614,19.2915,19.3399,236100.0
2010-01-28 14:00:00,35.95,36.11,35.94,36.09,86900.0,19.3399,19.4259,19.3345,19.4152,86900.0
2010-01-28 14:30:00,36.09,36.16,35.98,36.14,81500.0,19.4152,19.4528,19.356,19.4421,81500.0
2010-01-28 15:00:00,36.13,36.24,36.08,36.23,115600.0,19.4367,19.4959,19.4098,19.4905,115600.0
2010-01-28 15:30:00,36.23,36.29,36.06,36.09,307800.0,19.4905,19.5228,19.399,19.4152,307800.0
2010-01-29 09:30:00,36.12,36.3,36.03,36.21,55700.0,19.4313,19.5282,19.3829,19.4797,55700.0
2010-01-29 10:00:00,36.21,36.34,36.16,36.26,62800.0,19.4797,19.5497,19.4528,19.5066,62800.0
2010-01-29 10:30:00,36.24,36.34,36.04,36.1,40000.0,19.4959,19.5497,19.3883,19.4206,40000.0
2010-01-29 11:00:00,36.1,36.15,36.0,36.07,33700.0,19.4206,19.4475,19.3668,19.4044,33700.0
2010-01-29 11:30:00,36.08,36.16,35.86,35.86,65500.0,19.4098,19.4528,19.2915,19.2915,65500.0
2010-01-29 12:00:00,35.85,35.98,35.83,35.96,33300.0,19.2861,19.356,19.2753,19.3453,33300.0
2010-01-29 12:30:00,35.96,36.01,35.87,36.0,40500.0,19.3453,19.3721,19.2968,19.3668,40500.0
2010-01-29 13:00:00,36.0,36.04,35.94,35.99,30800.0,19.3668,19.3883,19.3345,19.3614,30800.0
2010-01-29 13:30:00,36.0,36.0,35.85,35.9,50200.0,19.3668,19.3668,19.2861,19.313,50200.0
2010-01-29 14:00:00,35.91,36.02,35.87,35.91,49800.0,19.3184,19.3775,19.2968,19.3184,49800.0
2010-01-29 14:30:00,35.91,35.97,35.84,35.97,50300.0,19.3184,19.3506,19.2807,19.3506,50300.0
2010-01-29 15:00:00,35.98,35.99,35.83,35.9,154700.0,19.356,19.3614,19.2753,19.313,154700.0
2010-01-29 15:30:00,35.89,35.98,35.81,35.83,311900.0,19.3076,19.356,19.2646,19.2753,311900.0
2010-02-01 09:30:00,35.97,35.97,35.57,35.69,64800.0,19.3506,19.3506,19.1354,19.2,64800.0
2010-02-01 10:00:00,35.7,35.93,35.62,35.85,66200.0,19.2054,19.3291,19.1623,19.2861,66200.0
2010-02-01 10:30:00,35.85,35.85,35.71,35.71,38300.0,19.2861,19.2861,19.2108,19.2108,38300.0
2010-02-01 11:00:00,35.71,35.85,35.7,35.85,48900.0,19.2108,19.2861,19.2054,19.2861,48900.0
2010-02-01 11:30:00,35.87,35.9,35.81,35.81,27000.0,19.2968,19.313,19.2646,19.2646,27000.0
2010-02-01 12:00:00,35.81,35.87,35.79,35.86,21100.0,19.2646,19.2968,19.2538,19.2915,21100.0
2010-02-01 12:30:00,35.86,35.91,35.84,35.9,26900.0,19.2915,19.3184,19.2807,19.313,26900.0
2010-02-01 13:00:00,35.9,35.97,35.86,35.97,23900.0,19.313,19.3506,19.2915,19.3506,23900.0
2010-02-01 13:30:00,35.96,35.97,35.86,35.87,36900.0,19.3453,19.3506,19.2915,19.2968,36900.0
2010-02-01 14:00:00,35.86,35.99,35.81,35.99,40100.0,19.2915,19.3614,19.2646,19.3614,40100.0
2010-02-01 14:30:00,35.99,35.99,35.92,35.95,37700.0,19.3614,19.3614,19.3237,19.3399,37700.0
2010-02-01 15:00:00,35.95,35.99,35.89,35.98,56400.0,19.3399,19.3614,19.3076,19.356,56400.0
2010-02-01 15:30:00,35.98,36.1,35.92,36.07,128000.0,19.356,19.4206,19.3237,19.4044,128000.0
2010-02-02 09:30:00,36.02,36.07,35.65,35.68,49400.0,19.3775,19.4044,19.1785,19.1946,49400.0
2010-02-02 10:00:00,35.72,36.02,35.71,36.02,49500.0,19.2161,19.3775,19.2108,19.3775,49500.0
2010-02-02 10:30:00,36.05,36.2,36.05,36.16,34700.0,19.3937,19.4744,19.3937,19.4528,34700.0
2010-02-02 11:00:00,36.16,36.17,36.02,36.05,32700.0,19.4528,19.4582,19.3775,19.3937,32700.0
2010-02-02 11:30:00,36.04,36.06,35.94,35.97,37400.0,19.3883,19.399,19.3345,19.3506,37400.0
2010-02-02 12:00:00,35.96,36.11,35.94,36.11,31400.0,19.3453,19.4259,19.3345,19.4259,31400.0
2010-02-02 12:30:00,36.1,36.11,36.02,36.09,49600.0,19.4206,19.4259,19.3775,19.4152,49600.0
2010-02-02 13:00:00,36.09,36.16,35.94,36.16,26700.0,19.4152,19.4528,19.3345,19.4528,26700.0
2010-02-02 13:30:00,36.16,36.24,36.15,36.2,27500.0,19.4528,19.4959,19.4475,19.4744,27500.0
2010-02-02 14:00:00,36.2,36.22,36.12,36.21,21900.0,19.4744,19.4851,19.4313,19.4797,21900.0
2010-02-02 14:30:00,36.22,36.23,36.13,36.23,34600.0,19.4851,19.4905,19.4367,19.4905,34600.0
2010-02-02 15:00:00,36.22,36.28,36.18,36.24,56900.0,19.4851,19.5174,19.4636,19.4959,56900.0
2010-02-02 15:30:00,36.23,36.32,36.2,36.28,105000.0,19.4905,19.5389,19.4744,19.5174,105000.0
2010-02-03 09:30:00,36.11,36.19,36.03,36.13,30500.0,19.4259,19.469,19.3829,19.4367,30500.0
2010-02-03 10:00:00,36.14,36.19,36.02,36.08,151100.0,19.4421,19.469,19.3775,19.4098,151100.0
2010-02-03 10:30:00,36.08,36.3,36.06,36.21,102600.0,19.4098,19.5282,19.399,19.4797,102600.0
2010-02-03 11:00:00,36.21,36.3,36.2,36.27,37300.0,19.4797,19.5282,19.4744,19.512,37300.0
2010-02-03 11:30:00,36.27,36.27,36.18,36.21,53000.0,19.512,19.512,19.4636,19.4797,53000.0
2010-02-03 12:00:00,36.21,36.38,36.21,36.34,66800.0,19.4797,19.5712,19.4797,19.5497,66800.0
2010-02-03 12:30:00,36.35,36.36,36.22,36.26,37900.0,19.5551,19.5604,19.4851,19.5066,37900.0
2010-02-03 13:00:00,36.26,36.34,36.25,36.26,33700.0,19.5066,19.5497,19.5013,19.5066,33700.0
2010-02-03 13:30:00,36.25,36.3,36.17,36.2,44200.0,19.5013,19.5282,19.4582,19.4744,44200.0
2010-02-03 14:00:00,36.2,36.23,36.15,36.22,48300.0,19.4744,19.4905,19.4475,19.4851,48300.0
2010-02-03 14:30:00,36.22,36.3,36.19,36.29,47100.0,19.4851,19.5282,19.469,19.5228,47100.0
2010-02-03 15:00:00,36.28,36.32,36.19,36.25,71500.0,19.5174,19.5389,19.469,19.5013,71500.0
2010-02-03 15:30:00,36.26,36.38,36.25,36.32,133500.0,19.5066,19.5712,19.5013,19.5389,133500.0
2010-02-04 09:30:00,35.99,36.19,35.86,35.96,78100.0,19.3614,19.469,19.2915,19.3453,78100.0
2010-02-04 10:00:00,35.99,36.04,35.65,35.67,79900.0,19.3614,19.3883,19.1785,19.1892,79900.0
2010-02-04 10:30:00,35.67,35.79,35.59,35.62,38000.0,19.1892,19.2538,19.1462,19.1623,38000.0
2010-02-04 11:00:00,35.6,35.75,35.56,35.74,20900.0,19.1516,19.2323,19.1301,19.2269,20900.0
2010-02-04 11:30:00,35.76,35.81,35.56,35.81,48900.0,19.2377,19.2646,19.1301,19.2646,48900.0
2010-02-04 12:00:00,35.81,35.84,35.67,35.72,26500.0,19.2646,19.2807,19.1892,19.2161,26500.0
2010-02-04 12:30:00,35.7,35.89,35.7,35.89,51300.0,19.2054,19.3076,19.2054,19.3076,51300.0
2010-02-04 13:00:00,35.89,35.93,35.79,35.85,22200.0,19.3076,19.3291,19.2538,19.2861,22200.0
2010-02-04 13:30:00,35.85,35.85,35.7,35.7,35500.0,19.2861,19.2861,19.2054,19.2054,35500.0
2010-02-04 14:00:00,35.7,35.79,35.61,35.77,48400.0,19.2054,19.2538,19.157,19.243,48400.0
2010-02-04 14:30:00,35.77,35.78,35.68,35.72,28800.0,19.243,19.2484,19.1946,19.2161,28800.0
2010-02-04 15:00:00,35.7,35.71,35.58,35.63,62000.0,19.2054,19.2108,19.1408,19.1677,62000.0
2010-02-04 15:30:00,35.62,35.65,35.41,35.41,193300.0,19.1623,19.1785,19.0494,19.0494,193300.0
2010-02-05 09:30:00,35.37,35.48,35.06,35.13,56900.0,19.0279,19.087,18.8611,18.8987,56900.0
2010-02-05 10:00:00,35.12,35.3,35.11,35.17,39600.0,18.8934,18.9902,18.888,18.9203,39600.0
2010-02-05 10:30:00,35.2,35.31,35.16,35.18,42400.0,18.9364,18.9956,18.9149,18.9256,42400.0
2010-02-05 11:00:00,35.18,35.28,35.15,35.18,53000.0,18.9256,18.9794,18.9095,18.9256,53000.0
2010-02-05 11:30:00,35.17,35.21,35.09,35.11,48100.0,18.9203,18.9418,18.8772,18.888,48100.0
2010-02-05 12:00:00,35.12,35.16,35.08,35.16,32200.0,18.8934,18.9149,18.8718,18.9149,32200.0
2010-02-05 12:30:00,35.16,35.16,35.02,35.08,33100.0,18.9149,18.9149,18.8396,18.8718,33100.0
2010-02-05 13:00:00,35.08,35.13,34.96,35.0,47600.0,18.8718,18.8987,18.8073,18.8288,47600.0
2010-02-05 13:30:00,35.0,35.01,34.82,34.86,54100.0,18.8288,18.8342,18.732,18.7535,54100.0
2010-02-05 14:00:00,34.86,35.07,34.85,34.99,100200.0,18.7535,18.8665,18.7481,18.8234,100200.0
2010-02-05 14:30:00,34.99,35.1,34.92,35.05,149200.0,18.8234,18.8826,18.7858,18.8557,149200.0
2010-02-05 15:00:00,35.08,35.39,35.06,35.3,90100.0,18.8718,19.0386,18.8611,18.9902,90100.0
2010-02-05 15:30:00,35.3,35.43,35.18,35.37,102600.0,18.9902,19.0601,18.9256,19.0279,102600.0
2010-02-08 09:30:00,35.43,35.43,35.19,35.39,26200.0,19.0601,19.0601,18.931,19.0386,26200.0
2010-02-08 10:00:00,35.42,35.43,35.17,35.19,21900.0,19.0547,19.0601,18.9203,18.931,21900.0
2010-02-08 10:30:00,35.2,35.3,35.18,35.25,18300.0,18.9364,18.9902,18.9256,18.9633,18300.0
2010-02-08 11:00:00,35.25,35.34,35.23,35.33,19200.0,18.9633,19.0117,18.9525,19.0063,19200.0
2010-02-08 11:30:00,35.32,35.34,35.25,35.27,24500.0,19.001,19.0117,18.9633,18.9741,24500.0
2010-02-08 12:00:00,35.27,35.3,35.21,35.29,27900.0,18.9741,18.9902,18.9418,18.9848,27900.0
2010-02-08 12:30:00,35.31,35.33,35.27,35.29,18800.0,18.9956,19.0063,18.9741,18.9848,18800.0
2010-02-08 13:00:00,35.29,35.29,35.14,35.21,31200.0,18.9848,18.9848,18.9041,18.9418,31200.0
2010-02-08 13:30:00,35.21,35.27,35.18,35.18,18300.0,18.9418,18.9741,18.9256,18.9256,18300.0
2010-02-08 14:00:00,35.19,35.27,35.16,35.16,21000.0,18.931,18.9741,18.9149,18.9149,21000.0
2010-02-08 14:30:00,35.18,35.22,35.07,35.1,26700.0,18.9256,18.9472,18.8665,18.8826,26700.0
2010-02-08 15:00:00,35.1,35.12,34.95,34.99,52600.0,18.8826,18.8934,18.8019,18.8234,52600.0
2010-02-08 15:30:00,35.0,35.05,34.77,34.78,188600.0,18.8288,18.8557,18.7051,18.7105,188600.0
2010-02-09 09:30:00,34.99,35.08,34.79,34.93,78400.0,18.8234,18.8718,18.7158,18.7911,78400.0
2010-02-09 10:00:00,34.93,35.12,34.91,35.06,52200.0,18.7911,18.8934,18.7804,18.8611,52200.0
2010-02-09 10:30:00,35.06,35.13,34.97,35.01,85900.0,18.8611,18.8987,18.8127,18.8342,85900.0
2010-02-09 11:00:00,34.98,35.08,34.85,35.05,95900.0,18.818,18.8718,18.7481,18.8557,95900.0
2010-02-09 11:30:00,35.05,35.42,35.05,35.26,142300.0,18.8557,19.0547,18.8557,18.9687,142300.0
2010-02-09 12:00:00,35.29,35.45,35.25,35.43,46400.0,18.9848,19.0709,18.9633,19.0601,46400.0
2010-02-09 12:30:00,35.43,35.46,35.16,35.25,94300.0,19.0601,19.0763,18.9149,18.9633,94300.0
2010-02-09 13:00:00,35.26,35.34,35.18,35.19,57300.0,18.9687,19.0117,18.9256,18.931,57300.0
2010-02-09 13:30:00,35.19,35.22,35.11,35.19,41200.0,18.931,18.9472,18.888,18.931,41200.0
2010-02-09 14:00:00,35.19,35.2,35.07,35.14,29400.0,18.931,18.9364,18.8665,18.9041,29400.0
2010-02-09 14:30:00,35.14,35.21,35.11,35.16,47500.0,18.9041,18.9418,18.888,18.9149,47500.0
2010-02-09 15:00:00,35.14,35.33,35.13,35.29,95500.0,18.9041,19.0063,18.8987,18.9848,95500.0
2010-02-09 15:30:00,35.28,35.31,35.03,35.16,241000.0,18.9794,18.9956,18.8449,18.9149,241000.0
2010-02-10 09:30:00,35.16,35.17,34.97,35.08,76300.0,18.9149,18.9203,18.8127,18.8718,76300.0
2010-02-10 10:00:00,35.06,35.08,34.8,34.8,43700.0,18.8611,18.8718,18.7212,18.7212,43700.0
2010-02-10 10:30:00,34.8,35.03,34.77,35.02,30800.0,18.7212,18.8449,18.7051,18.8396,30800.0
2010-02-10 11:00:00,35.02,35.26,34.94,35.26,50800.0,18.8396,18.9687,18.7965,18.9687,50800.0
2010-02-10 11:30:00,35.26,35.28,35.15,35.16,53000.0,18.9687,18.9794,18.9095,18.9149,53000.0
2010-02-10 12:00:00,35.16,35.18,35.04,35.1,60300.0,18.9149,18.9256,18.8503,18.8826,60300.0
2010-02-10 12:30:00,35.12,35.17,35.05,35.05,21300.0,18.8934,18.9203,18.8557,18.8557,21300.0
2010-02-10 13:00:00,35.05,35.21,35.05,35.21,29200.0,18.8557,18.9418,18.8557,18.9418,29200.0
2010-02-10 13:30:00,35.2,35.22,35.11,35.22,68500.0,18.9364,18.9472,18.888,18.9472,68500.0
2010-02-10 14:00:00,35.22,35.26,35.15,35.22,59900.0,18.9472,18.9687,18.9095,18.9472,59900.0
2010-02-10 14:30:00,35.21,35.22,35.11,35.16,118600.0,18.9418,18.9472,18.888,18.9149,118600.0
2010-02-10 15:00:00,35.15,35.19,35.12,35.14,59700.0,18.9095,18.931,18.8934,18.9041,59700.0
2010-02-10 15:30:00,35.14,35.15,34.94,35.04,308500.0,18.9041,18.9095,18.7965,18.8503,308500.0
2010-02-11 09:30:00,35.0,35.01,34.62,34.77,44600.0,18.8288,18.8342,18.6244,18.7051,44600.0
2010-02-11 10:00:00,34.78,34.96,34.7,34.9,35800.0,18.7105,18.8073,18.6674,18.775,35800.0
2010-02-11 10:30:00,34.89,34.94,34.8,34.83,38200.0,18.7696,18.7965,18.7212,18.7374,38200.0
2010-02-11 11:00:00,34.85,35.05,34.77,35.0,49800.0,18.7481,18.8557,18.7051,18.8288,49800.0
2010-02-11 11:30:00,35.0,35.1,34.9,35.08,76400.0,18.8288,18.8826,18.775,18.8718,76400.0
2010-02-11 12:00:00,35.09,35.16,34.99,35.07,46400.0,18.8772,18.9149,18.8234,18.8665,46400.0
2010-02-11 12:30:00,35.07,35.14,35.07,35.11,17800.0,18.8665,18.9041,18.8665,18.888,17800.0
2010-02-11 13:00:00,35.11,35.15,35.08,35.11,39200.0,18.888,18.9095,18.8718,18.888,39200.0
2010-02-11 13:30:00,35.12,35.21,35.03,35.15,63500.0,18.8934,18.9418,18.8449,18.9095,63500.0
2010-02-11 14:00:00,35.15,35.26,35.13,35.26,34000.0,18.9095,18.9687,18.8987,18.9687,34000.0
2010-02-11 14:30:00,35.26,35.27,35.17,35.22,35200.0,18.9687,18.9741,18.9203,18.9472,35200.0
2010-02-11 15:00:00,35.22,35.28,35.21,35.26,43600.0,18.9472,18.9794,18.9418,18.9687,43600.0
2010-02-11 15:30:00,35.26,35.35,35.23,35.34,98700.0,18.9687,19.0171,18.9525,19.0117,98700.0
2010-02-12 09:30:00,35.29,35.29,34.92,35.02,115800.0,18.9848,18.9848,18.7858,18.8396,115800.0
2010-02-12 10:00:00,35.01,35.06,34.85,34.96,177400.0,18.8342,18.8611,18.7481,18.8073,177400.0
2010-02-12 10:30:00,34.95,35.02,34.84,34.92,37400.0,18.8019,18.8396,18.7427,18.7858,37400.0
2010-02-12 11:00:00,34.91,34.95,34.82,34.89,54200.0,18.7804,18.8019,18.732,18.7696,54200.0
2010-02-12 11:30:00,34.89,34.89,34.8,34.84,46300.0,18.7696,18.7696,18.7212,18.7427,46300.0
2010-02-12 12:00:00,34.83,35.28,34.83,35.19,62600.0,18.7374,18.9794,18.7374,18.931,62600.0
2010-02-12 12:30:00,35.19,35.32,35.19,35.22,88000.0,18.931,19.001,18.931,18.9472,88000.0
2010-02-12 13:00:00,35.22,35.22,35.07,35.11,66700.0,18.9472,18.9472,18.8665,18.888,66700.0
2010-02-12 13:30:00,35.09,35.15,35.03,35.08,34300.0,18.8772,18.9095,18.8449,18.8718,34300.0
2010-02-12 14:00:00,35.08,35.33,35.06,35.27,63200.0,18.8718,19.0063,18.8611,18.9741,63200.0
2010-02-12 14:30:00,35.27,35.31,35.2,35.22,63200.0,18.9741,18.9956,18.9364,18.9472,63200.0
2010-02-12 15:00:00,35.21,35.21,35.09,35.1,75300.0,18.9418,18.9418,18.8772,18.8826,75300.0
2010-02-12 15:30:00,35.1,35.35,35.06,35.31,155700.0,18.8826,19.0171,18.8611,18.9956,155700.0
2010-02-16 09:30:00,35.58,35.73,35.45,35.7,59800.0,19.1408,19.2215,19.0709,19.2054,59800.0
2010-02-16 10:00:00,35.7,35.73,35.67,35.68,74000.0,19.2054,19.2215,19.1892,19.1946,74000.0
2010-02-16 10:30:00,35.7,35.89,35.69,35.89,55600.0,19.2054,19.3076,19.2,19.3076,55600.0
2010-02-16 11:00:00,35.88,35.93,35.8,35.93,75800.0,19.3022,19.3291,19.2592,19.3291,75800.0
2010-02-16 11:30:00,35.94,36.15,35.94,36.08,74900.0,19.3345,19.4475,19.3345,19.4098,74900.0
2010-02-16 12:00:00,36.07,36.07,35.97,35.99,23700.0,19.4044,19.4044,19.3506,19.3614,23700.0
2010-02-16 12:30:00,35.99,36.07,35.99,36.05,35700.0,19.3614,19.4044,19.3614,19.3937,35700.0
2010-02-16 13:00:00,36.05,36.1,36.04,36.1,102300.0,19.3937,19.4206,19.3883,19.4206,102300.0
2010-02-16 13:30:00,36.1,36.11,36.09,36.1,27300.0,19.4206,19.4259,19.4152,19.4206,27300.0
2010-02-16 14:00:00,36.1,36.15,36.1,36.14,39600.0,19.4206,19.4475,19.4206,19.4421,39600.0
2010-02-16 14:30:00,36.15,36.15,36.07,36.11,45400.0,19.4475,19.4475,19.4044,19.4259,45400.0
2010-02-16 15:00:00,36.13,36.14,36.05,36.13,67400.0,19.4367,19.4421,19.3937,19.4367,67400.0
2010-02-16 15:30:00,36.13,36.37,36.13,36.36,232900.0,19.4367,19.5658,19.4367,19.5604,232900.0
2010-02-17 09:30:00,36.49,36.58,36.41,36.43,37100.0,19.6304,19.6788,19.5873,19.5981,37100.0
2010-02-17 10:00:00,36.44,36.52,36.37,36.44,29300.0,19.6035,19.6465,19.5658,19.6035,29300.0
2010-02-17 10:30:00,36.47,36.51,36.4,36.41,35100.0,19.6196,19.6411,19.582,19.5873,35100.0
2010-02-17 11:00:00,36.41,36.46,36.31,36.38,48300.0,19.5873,19.6142,19.5335,19.5712,48300.0
2010-02-17 11:30:00,36.38,36.4,36.32,36.33,37800.0,19.5712,19.582,19.5389,19.5443,37800.0
2010-02-17 12:00:00,36.35,36.45,36.33,36.45,37600.0,19.5551,19.6089,19.5443,19.6089,37600.0
2010-02-17 12:30:00,36.44,36.46,36.38,36.46,22900.0,19.6035,19.6142,19.5712,19.6142,22900.0
2010-02-17 13:00:00,36.46,36.51,36.45,36.48,26500.0,19.6142,19.6411,19.6089,19.625,26500.0
2010-02-17 13:30:00,36.48,36.49,36.42,36.42,25300.0,19.625,19.6304,19.5927,19.5927,25300.0
2010-02-17 14:00:00,36.42,36.52,36.35,36.5,104000.0,19.5927,19.6465,19.5551,19.6358,104000.0
2010-02-17 14:30:00,36.5,36.53,36.46,36.48,43400.0,19.6358,19.6519,19.6142,19.625,43400.0
2010-02-17 15:00:00,36.48,36.6,36.45,36.58,122000.0,19.625,19.6895,19.6089,19.6788,122000.0
2010-02-17 15:30:00,36.58,36.65,36.55,36.65,231600.0,19.6788,19.7164,19.6627,19.7164,231600.0
2010-02-18 09:30:00,36.58,36.8,36.42,36.72,58700.0,19.6788,19.7971,19.5927,19.7541,58700.0
2010-02-18 10:00:00,36.73,36.9,36.63,36.63,55100.0,19.7595,19.8509,19.7057,19.7057,55100.0
2010-02-18 10:30:00,36.63,36.82,36.58,36.74,30000.0,19.7057,19.8079,19.6788,19.7649,30000.0
2010-02-18 11:00:00,36.76,36.84,36.73,36.76,54400.0,19.7756,19.8187,19.7595,19.7756,54400.0
2010-02-18 11:30:00,36.75,36.77,36.66,36.74,35100.0,19.7702,19.781,19.7218,19.7649,35100.0
2010-02-18 12:00:00,36.75,36.75,36.67,36.73,26100.0,19.7702,19.7702,19.7272,19.7595,26100.0
2010-02-18 12:30:00,36.73,36.74,36.65,36.67,22300.0,19.7595,19.7649,19.7164,19.7272,22300.0
2010-02-18 13:00:00,36.67,36.69,36.61,36.61,18000.0,19.7272,19.738,19.6949,19.6949,18000.0
2010-02-18 13:30:00,36.61,36.7,36.6,36.7,44700.0,19.6949,19.7433,19.6895,19.7433,44700.0
2010-02-18 14:00:00,36.7,36.83,36.7,36.79,47600.0,19.7433,19.8133,19.7433,19.7918,47600.0
2010-02-18 14:30:00,36.79,36.85,36.77,36.85,39300.0,19.7918,19.824,19.781,19.824,39300.0
2010-02-18 15:00:00,36.84,36.93,36.84,36.84,110700.0,19.8187,19.8671,19.8187,19.8187,110700.0
2010-02-18 15:30:00,36.84,36.87,36.77,36.87,95500.0,19.8187,19.8348,19.781,19.8348,95500.0
2010-02-19 09:30:00,36.77,37.41,36.77,37.28,188200.0,19.781,20.1253,19.781,20.0554,188200.0
2010-02-19 10:00:00,37.28,37.6,37.24,37.55,132300.0,20.0554,20.2275,20.0338,20.2006,132300.0
2010-02-19 10:30:00,37.55,37.6,37.31,37.35,110100.0,20.2006,20.2275,20.0715,20.093,110100.0
2010-02-19 11:00:00,37.35,37.63,37.32,37.63,86400.0,20.093,20.2437,20.0769,20.2437,86400.0
2010-02-19 11:30:00,37.62,37.75,37.56,37.6,71600.0,20.2383,20.3082,20.206,20.2275,71600.0
2010-02-19 12:00:00,37.6,37.64,37.43,37.46,68900.0,20.2275,20.249,20.1361,20.1522,68900.0
2010-02-19 12:30:00,37.45,37.47,37.4,37.42,44400.0,20.1468,20.1576,20.1199,20.1307,44400.0
2010-02-19 13:00:00,37.42,37.46,37.4,37.43,55800.0,20.1307,20.1522,20.1199,20.1361,55800.0
2010-02-19 13:30:00,37.43,37.49,37.39,37.44,38800.0,20.1361,20.1683,20.1145,20.1414,38800.0
2010-02-19 14:00:00,37.44,37.5,37.4,37.4,30700.0,20.1414,20.1737,20.1199,20.1199,30700.0
2010-02-19 14:30:00,37.4,37.42,37.35,37.35,46300.0,20.1199,20.1307,20.093,20.093,46300.0
2010-02-19 15:00:00,37.35,37.38,37.28,37.3,39800.0,20.093,20.1092,20.0554,20.0661,39800.0
2010-02-19 15:30:00,37.3,37.41,37.26,37.32,171100.0,20.0661,20.1253,20.0446,20.0769,171100.0
2010-02-22 09:30:00,37.57,37.85,37.46,37.54,101000.0,20.2114,20.362,20.1522,20.1952,101000.0
2010-02-22 10:00:00,37.55,37.55,37.4,37.5,79300.0,20.2006,20.2006,20.1199,20.1737,79300.0
2010-02-22 10:30:00,37.49,37.5,37.44,37.45,69600.0,20.1683,20.1737,20.1414,20.1468,69600.0
2010-02-22 11:00:00,37.46,37.48,37.28,37.31,54800.0,20.1522,20.163,20.0554,20.0715,54800.0
2010-02-22 11:30:00,37.32,37.36,37.14,37.18,83900.0,20.0769,20.0984,19.9801,20.0016,83900.0
2010-02-22 12:00:00,37.19,37.25,37.16,37.16,27500.0,20.0069,20.0392,19.9908,19.9908,27500.0
2010-02-22 12:30:00,37.17,37.33,37.17,37.29,35200.0,19.9962,20.0823,19.9962,20.0607,35200.0
2010-02-22 13:00:00,37.28,37.29,37.21,37.23,31500.0,20.0554,20.0607,20.0177,20.0285,31500.0
2010-02-22 13:30:00,37.23,37.28,37.21,37.21,30300.0,20.0285,20.0554,20.0177,20.0177,30300.0
2010-02-22 14:00:00,37.21,37.3,37.19,37.24,29000.0,20.0177,20.0661,20.0069,20.0338,29000.0
2010-02-22 14:30:00,37.24,37.28,37.24,37.27,43500.0,20.0338,20.0554,20.0338,20.05,43500.0
2010-02-22 15:00:00,37.27,37.32,37.24,37.25,51400.0,20.05,20.0769,20.0338,20.0392,51400.0
2010-02-22 15:30:00,37.25,37.31,37.14,37.23,128800.0,20.0392,20.0715,19.9801,20.0285,128800.0
2010-02-23 09:30:00,37.23,37.38,37.14,37.37,63000.0,20.0285,20.1092,19.9801,20.1038,63000.0
2010-02-23 10:00:00,37.36,37.36,37.12,37.2,105000.0,20.0984,20.0984,19.9693,20.0123,105000.0
2010-02-23 10:30:00,37.19,37.34,37.14,37.29,41100.0,20.0069,20.0876,19.9801,20.0607,41100.0
2010-02-23 11:00:00,37.28,37.33,37.19,37.23,43900.0,20.0554,20.0823,20.0069,20.0285,43900.0
2010-02-23 11:30:00,37.24,37.44,37.24,37.42,62800.0,20.0338,20.1414,20.0338,20.1307,62800.0
2010-02-23 12:00:00,37.42,37.45,37.29,37.33,81200.0,20.1307,20.1468,20.0607,20.0823,81200.0
2010-02-23 12:30:00,37.33,37.33,37.24,37.29,27900.0,20.0823,20.0823,20.0338,20.0607,27900.0
2010-02-23 13:00:00,37.29,37.3,37.23,37.28,18700.0,20.0607,20.0661,20.0285,20.0554,18700.0
2010-02-23 13:30:00,37.28,37.28,37.19,37.27,30300.0,20.0554,20.0554,20.0069,20.05,30300.0
2010-02-23 14:00:00,37.27,37.3,37.18,37.18,38400.0,20.05,20.0661,20.0016,20.0016,38400.0
2010-02-23 14:30:00,37.2,37.29,37.18,37.25,34700.0,20.0123,20.0607,20.0016,20.0392,34700.0
2010-02-23 15:00:00,37.23,37.3,37.23,37.24,39900.0,20.0285,20.0661,20.0285,20.0338,39900.0
2010-02-23 15:30:00,37.25,37.27,37.15,37.18,115500.0,20.0392,20.05,19.9854,20.0016,115500.0
2010-02-24 09:30:00,37.42,37.49,37.25,37.47,60500.0,20.1307,20.1683,20.0392,20.1576,60500.0
2010-02-24 10:00:00,37.46,37.47,37.05,37.15,100700.0,20.1522,20.1576,19.9316,19.9854,100700.0
2010-02-24 10:30:00,37.14,37.53,37.13,37.51,97300.0,19.9801,20.1899,19.9747,20.1791,97300.0
2010-02-24 11:00:00,37.51,37.52,37.34,37.44,109200.0,20.1791,20.1845,20.0876,20.1414,109200.0
2010-02-24 11:30:00,37.44,37.44,37.36,37.4,49000.0,20.1414,20.1414,20.0984,20.1199,49000.0
2010-02-24 12:00:00,37.4,37.44,37.35,37.35,55200.0,20.1199,20.1414,20.093,20.093,55200.0
2010-02-24 12:30:00,37.35,37.55,37.35,37.54,58500.0,20.093,20.2006,20.093,20.1952,58500.0
2010-02-24 13:00:00,37.55,37.62,37.45,37.55,112000.0,20.2006,20.2383,20.1468,20.2006,112000.0
2010-02-24 13:30:00,37.56,37.57,37.49,37.5,70400.0,20.206,20.2114,20.1683,20.1737,70400.0
2010-02-24 14:00:00,37.5,37.58,37.46,37.55,93700.0,20.1737,20.2168,20.1522,20.2006,93700.0
2010-02-24 14:30:00,37.55,37.61,37.48,37.59,82000.0,20.2006,20.2329,20.163,20.2221,82000.0
2010-02-24 15:00:00,37.58,37.61,37.48,37.52,113600.0,20.2168,20.2329,20.163,20.1845,113600.0
2010-02-24 15:30:00,37.52,37.71,37.52,37.6,233700.0,20.1845,20.2867,20.1845,20.2275,233700.0
2010-02-25 09:30:00,37.28,37.32,37.05,37.15,59200.0,20.0554,20.0769,19.9316,19.9854,59200.0
2010-02-25 10:00:00,37.14,37.2,37.0,37.09,91200.0,19.9801,20.0123,19.9047,19.9532,91200.0
2010-02-25 10:30:00,37.1,37.15,36.95,36.97,57000.0,19.9585,19.9854,19.8778,19.8886,57000.0
2010-02-25 11:00:00,36.96,37.07,36.94,37.01,45400.0,19.8832,19.9424,19.8725,19.9101,45400.0
2010-02-25 11:30:00,37.01,37.01,36.88,36.96,83000.0,19.9101,19.9101,19.8402,19.8832,83000.0
2010-02-25 12:00:00,36.96,37.02,36.88,37.01,64800.0,19.8832,19.9155,19.8402,19.9101,64800.0
2010-02-25 12:30:00,37.03,37.1,37.0,37.06,49400.0,19.9209,19.9585,19.9047,19.937,49400.0
2010-02-25 13:00:00,37.06,37.2,37.06,37.14,38300.0,19.937,20.0123,19.937,19.9801,38300.0
2010-02-25 13:30:00,37.13,37.43,37.13,37.38,57200.0,19.9747,20.1361,19.9747,20.1092,57200.0
2010-02-25 14:00:00,37.43,37.48,37.35,37.38,88900.0,20.1361,20.163,20.093,20.1092,88900.0
2010-02-25 14:30:00,37.37,37.53,37.37,37.51,107400.0,20.1038,20.1899,20.1038,20.1791,107400.0
2010-02-25 15:00:00,37.49,37.58,37.43,37.55,110500.0,20.1683,20.2168,20.1361,20.2006,110500.0
2010-02-25 15:30:00,37.56,37.58,37.43,37.56,289800.0,20.206,20.2168,20.1361,20.206,289800.0
2010-02-26 09:30:00,37.55,37.69,37.28,37.28,64400.0,20.2006,20.2759,20.0554,20.0554,64400.0
2010-02-26 10:00:00,37.29,37.31,37.07,37.19,93300.0,20.0607,20.0715,19.9424,20.0069,93300.0
2010-02-26 10:30:00,37.2,37.35,37.18,37.22,82400.0,20.0123,20.093,20.0016,20.0231,82400.0
2010-02-26 11:00:00,37.22,37.25,37.13,37.17,75000.0,20.0231,20.0392,19.9747,19.9962,75000.0
2010-02-26 11:30:00,37.17,37.21,37.01,37.07,52400.0,19.9962,20.0177,19.9101,19.9424,52400.0
2010-02-26 12:00:00,37.07,37.07,36.98,37.03,159600.0,19.9424,19.9424,19.894,19.9209,159600.0
2010-02-26 12:30:00,37.03,37.03,36.81,36.89,74700.0,19.9209,19.9209,19.8025,19.8456,74700.0
2010-02-26 13:00:00,36.89,36.92,36.87,36.89,45500.0,19.8456,19.8617,19.8348,19.8456,45500.0
2010-02-26 13:30:00,36.9,36.91,36.87,36.9,82800.0,19.8509,19.8563,19.8348,19.8509,82800.0
2010-02-26 14:00:00,36.9,36.91,36.84,36.86,252500.0,19.8509,19.8563,19.8187,19.8294,252500.0
2010-02-26 14:30:00,36.86,36.87,36.72,36.75,148800.0,19.8294,19.8348,19.7541,19.7702,148800.0
2010-02-26 15:00:00,36.75,36.75,36.64,36.64,211800.0,19.7702,19.7702,19.7111,19.7111,211800.0
2010-02-26 15:30:00,36.64,36.64,36.4,36.41,792000.0,19.7111,19.7111,19.582,19.5873,792000.0
2010-03-01 09:30:00,36.43,36.81,36.43,36.6,77500.0,19.5981,19.8025,19.5981,19.6895,77500.0
2010-03-01 10:00:00,36.59,36.62,36.46,36.49,153900.0,19.6842,19.7003,19.6142,19.6304,153900.0
2010-03-01 10:30:00,36.5,36.5,36.42,36.48,120400.0,19.6358,19.6358,19.5927,19.625,120400.0
2010-03-01 11:00:00,36.49,36.6,36.48,36.6,215900.0,19.6304,19.6895,19.625,19.6895,215900.0
2010-03-01 11:30:00,36.6,36.6,36.56,36.6,92400.0,19.6895,19.6895,19.668,19.6895,92400.0
2010-03-01 12:00:00,36.59,36.61,36.58,36.59,98000.0,19.6842,19.6949,19.6788,19.6842,98000.0
2010-03-01 12:30:00,36.59,36.68,36.58,36.68,124800.0,19.6842,19.7326,19.6788,19.7326,124800.0
2010-03-01 13:00:00,36.68,36.72,36.66,36.66,89900.0,19.7326,19.7541,19.7218,19.7218,89900.0
2010-03-01 13:30:00,36.66,36.71,36.65,36.7,128900.0,19.7218,19.7487,19.7164,19.7433,128900.0
2010-03-01 14:00:00,36.71,36.74,36.64,36.65,125400.0,19.7487,19.7649,19.7111,19.7164,125400.0
2010-03-01 14:30:00,36.65,36.66,36.61,36.66,100400.0,19.7164,19.7218,19.6949,19.7218,100400.0
2010-03-01 15:00:00,36.66,36.67,36.59,36.61,109600.0,19.7218,19.7272,19.6842,19.6949,109600.0
2010-03-01 15:30:00,36.6,36.66,36.6,36.61,295300.0,19.6895,19.7218,19.6895,19.6949,295300.0
2010-03-02 09:30:00,36.82,37.29,36.82,37.27,150400.0,19.8079,20.0607,19.8079,20.05,150400.0
2010-03-02 10:00:00,37.28,37.52,37.28,37.51,203200.0,20.0554,20.1845,20.0554,20.1791,203200.0
2010-03-02 10:30:00,37.51,37.56,37.38,37.43,170600.0,20.1791,20.206,20.1092,20.1361,170600.0
2010-03-02 11:00:00,37.44,37.45,37.33,37.45,106500.0,20.1414,20.1468,20.0823,20.1468,106500.0
2010-03-02 11:30:00,37.44,37.44,37.35,37.39,54400.0,20.1414,20.1414,20.093,20.1145,54400.0
2010-03-02 12:00:00,37.39,37.55,37.38,37.44,85100.0,20.1145,20.2006,20.1092,20.1414,85100.0
2010-03-02 12:30:00,37.44,37.45,37.39,37.4,55700.0,20.1414,20.1468,20.1145,20.1199,55700.0
2010-03-02 13:00:00,37.41,37.47,37.4,37.43,52200.0,20.1253,20.1576,20.1199,20.1361,52200.0
2010-03-02 13:30:00,37.43,37.53,37.42,37.49,51700.0,20.1361,20.1899,20.1307,20.1683,51700.0
2010-03-02 14:00:00,37.49,37.56,37.48,37.53,84700.0,20.1683,20.206,20.163,20.1899,84700.0
2010-03-02 14:30:00,37.53,37.55,37.43,37.44,140600.0,20.1899,20.2006,20.1361,20.1414,140600.0
2010-03-02 15:00:00,37.44,37.51,37.38,37.38,143800.0,20.1414,20.1791,20.1092,20.1092,143800.0
2010-03-02 15:30:00,37.39,37.43,37.33,37.34,537600.0,20.1145,20.1361,20.0823,20.0876,537600.0
2010-03-03 09:30:00,37.54,37.7,37.51,37.65,61800.0,20.1952,20.2813,20.1791,20.2544,61800.0
2010-03-03 10:00:00,37.65,37.81,37.6,37.81,47100.0,20.2544,20.3405,20.2275,20.3405,47100.0
2010-03-03 10:30:00,37.81,37.9,37.75,37.82,82700.0,20.3405,20.3889,20.3082,20.3459,82700.0
2010-03-03 11:00:00,37.84,38.0,37.82,38.0,99900.0,20.3566,20.4427,20.3459,20.4427,99900.0
2010-03-03 11:30:00,38.0,38.0,37.95,37.98,111200.0,20.4427,20.4427,20.4158,20.4319,111200.0
2010-03-03 12:00:00,37.98,37.98,37.92,37.95,35900.0,20.4319,20.4319,20.3997,20.4158,35900.0
2010-03-03 12:30:00,37.95,37.99,37.94,37.97,45900.0,20.4158,20.4373,20.4104,20.4266,45900.0
2010-03-03 13:00:00,37.97,38.0,37.74,37.89,131500.0,20.4266,20.4427,20.3028,20.3835,131500.0
2010-03-03 13:30:00,37.89,37.9,37.86,37.9,79300.0,20.3835,20.3889,20.3674,20.3889,79300.0
2010-03-03 14:00:00,37.9,37.9,37.71,37.74,99600.0,20.3889,20.3889,20.2867,20.3028,99600.0
2010-03-03 14:30:00,37.74,37.74,37.49,37.5,132700.0,20.3028,20.3028,20.1683,20.1737,132700.0
2010-03-03 15:00:00,37.49,37.63,37.48,37.6,122700.0,20.1683,20.2437,20.163,20.2275,122700.0
2010-03-03 15:30:00,37.61,37.68,37.58,37.58,133300.0,20.2329,20.2706,20.2168,20.2168,133300.0
2010-03-04 09:30:00,37.69,37.78,37.57,37.7,33100.0,20.2759,20.3243,20.2114,20.2813,33100.0
2010-03-04 10:00:00,37.7,37.77,37.56,37.6,39600.0,20.2813,20.319,20.206,20.2275,39600.0
2010-03-04 10:30:00,37.6,37.6,37.43,37.51,45000.0,20.2275,20.2275,20.1361,20.1791,45000.0
2010-03-04 11:00:00,37.51,37.69,37.5,37.68,34900.0,20.1791,20.2759,20.1737,20.2706,34900.0
2010-03-04 11:30:00,37.68,37.69,37.56,37.64,27100.0,20.2706,20.2759,20.206,20.249,27100.0
2010-03-04 12:00:00,37.63,37.63,37.55,37.57,17900.0,20.2437,20.2437,20.2006,20.2114,17900.0
2010-03-04 12:30:00,37.56,37.58,37.52,37.53,14400.0,20.206,20.2168,20.1845,20.1899,14400.0
2010-03-04 13:00:00,37.52,37.59,37.5,37.55,39800.0,20.1845,20.2221,20.1737,20.2006,39800.0
2010-03-04 13:30:00,37.56,37.61,37.54,37.59,38500.0,20.206,20.2329,20.1952,20.2221,38500.0
2010-03-04 14:00:00,37.58,37.63,37.53,37.59,42400.0,20.2168,20.2437,20.1899,20.2221,42400.0
2010-03-04 14:30:00,37.59,37.61,37.54,37.57,41900.0,20.2221,20.2329,20.1952,20.2114,41900.0
2010-03-04 15:00:00,37.56,37.65,37.55,37.63,60100.0,20.206,20.2544,20.2006,20.2437,60100.0
2010-03-04 15:30:00,37.64,37.76,37.62,37.68,178200.0,20.249,20.3136,20.2383,20.2706,178200.0
2010-03-05 09:30:00,37.95,37.95,37.76,37.81,33500.0,20.4158,20.4158,20.3136,20.3405,33500.0
2010-03-05 10:00:00,37.83,37.99,37.8,37.99,37300.0,20.3512,20.4373,20.3351,20.4373,37300.0
2010-03-05 10:30:00,37.95,37.95,37.86,37.9,24900.0,20.4158,20.4158,20.3674,20.3889,24900.0
2010-03-05 11:00:00,37.91,37.95,37.84,37.92,29800.0,20.3943,20.4158,20.3566,20.3997,29800.0
2010-03-05 11:30:00,37.92,37.97,37.89,37.97,24200.0,20.3997,20.4266,20.3835,20.4266,24200.0
2010-03-05 12:00:00,37.96,37.98,37.95,37.97,20500.0,20.4212,20.4319,20.4158,20.4266,20500.0
2010-03-05 12:30:00,37.98,38.02,37.96,38.01,32000.0,20.4319,20.4535,20.4212,20.4481,32000.0
2010-03-05 13:00:00,38.01,38.01,37.93,37.93,20500.0,20.4481,20.4481,20.405,20.405,20500.0
2010-03-05 13:30:00,37.92,37.93,37.89,37.92,21500.0,20.3997,20.405,20.3835,20.3997,21500.0
2010-03-05 14:00:00,37.92,37.98,37.89,37.98,35400.0,20.3997,20.4319,20.3835,20.4319,35400.0
2010-03-05 14:30:00,37.98,38.09,37.97,38.07,44900.0,20.4319,20.4911,20.4266,20.4804,44900.0
2010-03-05 15:00:00,38.07,38.13,37.95,37.96,97000.0,20.4804,20.5126,20.4158,20.4212,97000.0
2010-03-05 15:30:00,37.96,38.0,37.93,38.0,193200.0,20.4212,20.4427,20.405,20.4427,193200.0
2010-03-08 09:30:00,38.02,38.03,37.85,37.89,29500.0,20.4535,20.4588,20.362,20.3835,29500.0
2010-03-08 10:00:00,37.9,38.0,37.86,37.95,21700.0,20.3889,20.4427,20.3674,20.4158,21700.0
2010-03-08 10:30:00,37.96,37.96,37.87,37.91,29200.0,20.4212,20.4212,20.3728,20.3943,29200.0
2010-03-08 11:00:00,37.9,37.94,37.85,37.88,29000.0,20.3889,20.4104,20.362,20.3781,29000.0
2010-03-08 11:30:00,37.89,37.91,37.79,37.82,29100.0,20.3835,20.3943,20.3297,20.3459,29100.0
2010-03-08 12:00:00,37.81,37.87,37.8,37.87,15600.0,20.3405,20.3728,20.3351,20.3728,15600.0
2010-03-08 12:30:00,37.87,37.89,37.81,37.89,18800.0,20.3728,20.3835,20.3405,20.3835,18800.0
2010-03-08 13:00:00,37.87,37.92,37.87,37.9,16400.0,20.3728,20.3997,20.3728,20.3889,16400.0
2010-03-08 13:30:00,37.9,37.92,37.85,37.9,44500.0,20.3889,20.3997,20.362,20.3889,44500.0
2010-03-08 14:00:00,37.91,37.91,37.85,37.89,32700.0,20.3943,20.3943,20.362,20.3835,32700.0
2010-03-08 14:30:00,37.9,37.92,37.85,37.88,33400.0,20.3889,20.3997,20.362,20.3781,33400.0
2010-03-08 15:00:00,37.88,37.9,37.83,37.84,53400.0,20.3781,20.3889,20.3512,20.3566,53400.0
2010-03-08 15:30:00,37.84,37.89,37.8,37.85,280800.0,20.3566,20.3835,20.3351,20.362,280800.0
2010-03-09 09:30:00,37.83,38.0,37.49,37.79,89000.0,20.3512,20.4427,20.1683,20.3297,89000.0
2010-03-09 10:00:00,37.79,37.93,37.76,37.84,31100.0,20.3297,20.405,20.3136,20.3566,31100.0
2010-03-09 10:30:00,37.85,37.85,37.74,37.75,25500.0,20.362,20.362,20.3028,20.3082,25500.0
2010-03-09 11:00:00,37.76,37.77,37.66,37.68,57700.0,20.3136,20.319,20.2598,20.2706,57700.0
2010-03-09 11:30:00,37.68,37.71,37.62,37.63,38900.0,20.2706,20.2867,20.2383,20.2437,38900.0
2010-03-09 12:00:00,37.65,37.65,37.56,37.59,31400.0,20.2544,20.2544,20.206,20.2221,31400.0
2010-03-09 12:30:00,37.59,37.6,37.53,37.57,26900.0,20.2221,20.2275,20.1899,20.2114,26900.0
2010-03-09 13:00:00,37.57,37.59,37.54,37.55,24700.0,20.2114,20.2221,20.1952,20.2006,24700.0
2010-03-09 13:30:00,37.55,37.6,37.54,37.56,45200.0,20.2006,20.2275,20.1952,20.206,45200.0
2010-03-09 14:00:00,37.56,37.62,37.56,37.6,41500.0,20.206,20.2383,20.206,20.2275,41500.0
2010-03-09 14:30:00,37.6,37.62,37.57,37.59,107400.0,20.2275,20.2383,20.2114,20.2221,107400.0
2010-03-09 15:00:00,37.6,37.63,37.52,37.56,107100.0,20.2275,20.2437,20.1845,20.206,107100.0
2010-03-09 15:30:00,37.57,37.64,37.54,37.63,198700.0,20.2114,20.249,20.1952,20.2437,198700.0
2010-03-10 09:30:00,37.56,37.7,37.5,37.5,57700.0,20.206,20.2813,20.1737,20.1737,57700.0
2010-03-10 10:00:00,37.5,37.55,37.47,37.52,58700.0,20.1737,20.2006,20.1576,20.1845,58700.0
2010-03-10 10:30:00,37.52,37.56,37.41,37.41,51500.0,20.1845,20.206,20.1253,20.1253,51500.0
2010-03-10 11:00:00,37.41,37.49,37.38,37.38,75800.0,20.1253,20.1683,20.1092,20.1092,75800.0
2010-03-10 11:30:00,37.39,37.4,37.29,37.34,50900.0,20.1145,20.1199,20.0607,20.0876,50900.0
2010-03-10 12:00:00,37.34,37.35,37.2,37.2,91200.0,20.0876,20.093,20.0123,20.0123,91200.0
2010-03-10 12:30:00,37.18,37.32,37.14,37.3,36600.0,20.0016,20.0769,19.9801,20.0661,36600.0
2010-03-10 13:00:00,37.3,37.37,37.25,37.25,44700.0,20.0661,20.1038,20.0392,20.0392,44700.0
2010-03-10 13:30:00,37.25,37.33,37.24,37.28,33900.0,20.0392,20.0823,20.0338,20.0554,33900.0
2010-03-10 14:00:00,37.28,37.42,37.25,37.42,53100.0,20.0554,20.1307,20.0392,20.1307,53100.0
2010-03-10 14:30:00,37.41,37.46,37.38,37.38,56000.0,20.1253,20.1522,20.1092,20.1092,56000.0
2010-03-10 15:00:00,37.39,37.43,37.3,37.3,107300.0,20.1145,20.1361,20.0661,20.0661,107300.0
2010-03-10 15:30:00,37.3,37.42,37.24,37.39,191200.0,20.0661,20.1307,20.0338,20.1145,191200.0
2010-03-11 09:30:00,37.17,37.27,37.07,37.13,41500.0,19.9962,20.05,19.9424,19.9747,41500.0
2010-03-11 10:00:00,37.13,37.23,37.07,37.11,89600.0,19.9747,20.0285,19.9424,19.9639,89600.0
2010-03-11 10:30:00,37.12,37.23,37.11,37.16,77200.0,19.9693,20.0285,19.9639,19.9908,77200.0
2010-03-11 11:00:00,37.15,37.18,37.12,37.17,44700.0,19.9854,20.0016,19.9693,19.9962,44700.0
2010-03-11 11:30:00,37.16,37.22,37.13,37.21,31800.0,19.9908,20.0231,19.9747,20.0177,31800.0
2010-03-11 12:00:00,37.21,37.3,37.2,37.26,86500.0,20.0177,20.0661,20.0123,20.0446,86500.0
2010-03-11 12:30:00,37.26,37.32,37.24,37.28,27200.0,20.0446,20.0769,20.0338,20.0554,27200.0
2010-03-11 13:00:00,37.28,37.3,37.25,37.29,37800.0,20.0554,20.0661,20.0392,20.0607,37800.0
2010-03-11 13:30:00,37.29,37.38,37.28,37.33,45700.0,20.0607,20.1092,20.0554,20.0823,45700.0
2010-03-11 14:00:00,37.33,37.34,37.29,37.32,54200.0,20.0823,20.0876,20.0607,20.0769,54200.0
2010-03-11 14:30:00,37.32,37.38,37.31,37.32,47000.0,20.0769,20.1092,20.0715,20.0769,47000.0
2010-03-11 15:00:00,37.32,37.44,37.31,37.37,71000.0,20.0769,20.1414,20.0715,20.1038,71000.0
2010-03-11 15:30:00,37.37,37.48,37.34,37.48,123600.0,20.1038,20.163,20.0876,20.163,123600.0
2010-03-12 09:30:00,37.67,37.67,37.34,37.46,81200.0,20.2652,20.2652,20.0876,20.1522,81200.0
2010-03-12 10:00:00,37.46,37.48,37.3,37.4,48500.0,20.1522,20.163,20.0661,20.1199,48500.0
2010-03-12 10:30:00,37.4,37.43,37.3,37.31,21800.0,20.1199,20.1361,20.0661,20.0715,21800.0
2010-03-12 11:00:00,37.32,37.41,37.26,37.4,23000.0,20.0769,20.1253,20.0446,20.1199,23000.0
2010-03-12 11:30:00,37.41,37.42,37.36,37.37,74100.0,20.1253,20.1307,20.0984,20.1038,74100.0
2010-03-12 12:00:00,37.37,37.38,37.3,37.32,24800.0,20.1038,20.1092,20.0661,20.0769,24800.0
2010-03-12 12:30:00,37.33,37.33,37.24,37.31,29100.0,20.0823,20.0823,20.0338,20.0715,29100.0
2010-03-12 13:00:00,37.3,37.34,37.29,37.32,21800.0,20.0661,20.0876,20.0607,20.0769,21800.0
2010-03-12 13:30:00,37.32,37.37,37.32,37.37,36800.0,20.0769,20.1038,20.0769,20.1038,36800.0
2010-03-12 14:00:00,37.37,37.38,37.34,37.35,26400.0,20.1038,20.1092,20.0876,20.093,26400.0
2010-03-12 14:30:00,37.35,37.39,37.33,37.38,94400.0,20.093,20.1145,20.0823,20.1092,94400.0
2010-03-12 15:00:00,37.38,37.4,37.32,37.34,42500.0,20.1092,20.1199,20.0769,20.0876,42500.0
2010-03-12 15:30:00,37.34,37.36,37.3,37.33,152300.0,20.0876,20.0984,20.0661,20.0823,152300.0
2010-03-15 09:30:00,37.19,37.38,37.19,37.3,66500.0,20.0069,20.1092,20.0069,20.0661,66500.0
2010-03-15 10:00:00,37.3,37.35,37.24,37.31,308600.0,20.0661,20.093,20.0338,20.0715,308600.0
2010-03-15 10:30:00,37.33,37.33,37.18,37.26,67000.0,20.0823,20.0823,20.0016,20.0446,67000.0
2010-03-15 11:00:00,37.27,37.28,37.1,37.15,94600.0,20.05,20.0554,19.9585,19.9854,94600.0
2010-03-15 11:30:00,37.15,37.21,37.11,37.2,37500.0,19.9854,20.0177,19.9639,20.0123,37500.0
2010-03-15 12:00:00,37.2,37.21,37.12,37.18,33700.0,20.0123,20.0177,19.9693,20.0016,33700.0
2010-03-15 12:30:00,37.19,37.22,37.14,37.19,29500.0,20.0069,20.0231,19.9801,20.0069,29500.0
2010-03-15 13:00:00,37.18,37.19,37.13,37.19,33700.0,20.0016,20.0069,19.9747,20.0069,33700.0
2010-03-15 13:30:00,37.19,37.23,37.17,37.2,64500.0,20.0069,20.0285,19.9962,20.0123,64500.0
2010-03-15 14:00:00,37.2,37.23,37.18,37.2,33800.0,20.0123,20.0285,20.0016,20.0123,33800.0
2010-03-15 14:30:00,37.2,37.31,37.19,37.27,53500.0,20.0123,20.0715,20.0069,20.05,53500.0
2010-03-15 15:00:00,37.28,37.36,37.24,37.33,62000.0,20.0554,20.0984,20.0338,20.0823,62000.0
2010-03-15 15:30:00,37.33,37.4,37.31,37.37,102900.0,20.0823,20.1199,20.0715,20.1038,102900.0
2010-03-16 09:30:00,37.38,37.44,37.24,37.35,38000.0,20.1092,20.1414,20.0338,20.093,38000.0
2010-03-16 10:00:00,37.37,37.44,37.35,37.4,20400.0,20.1038,20.1414,20.093,20.1199,20400.0
2010-03-16 10:30:00,37.41,37.58,37.38,37.54,50200.0,20.1253,20.2168,20.1092,20.1952,50200.0
2010-03-16 11:00:00,37.55,37.63,37.5,37.63,19900.0,20.2006,20.2437,20.1737,20.2437,19900.0
2010-03-16 11:30:00,37.62,37.66,37.59,37.61,12500.0,20.2383,20.2598,20.2221,20.2329,12500.0
2010-03-16 12:00:00,37.61,37.64,37.56,37.57,12000.0,20.2329,20.249,20.206,20.2114,12000.0
2010-03-16 12:30:00,37.56,37.6,37.54,37.57,13200.0,20.206,20.2275,20.1952,20.2114,13200.0
2010-03-16 13:00:00,37.57,37.58,37.56,37.58,14800.0,20.2114,20.2168,20.206,20.2168,14800.0
2010-03-16 13:30:00,37.58,37.6,37.56,37.6,27100.0,20.2168,20.2275,20.206,20.2275,27100.0
2010-03-16 14:00:00,37.6,37.68,37.54,37.63,60000.0,20.2275,20.2706,20.1952,20.2437,60000.0
2010-03-16 14:30:00,37.62,37.65,37.58,37.65,86900.0,20.2383,20.2544,20.2168,20.2544,86900.0
2010-03-16 15:00:00,37.66,37.73,37.61,37.7,50400.0,20.2598,20.2975,20.2329,20.2813,50400.0
2010-03-16 15:30:00,37.69,37.77,37.65,37.75,83500.0,20.2759,20.319,20.2544,20.3082,83500.0
2010-03-17 09:30:00,37.75,37.93,37.68,37.93,29300.0,20.3082,20.405,20.2706,20.405,29300.0
2010-03-17 10:00:00,37.93,37.98,37.85,37.85,31800.0,20.405,20.4319,20.362,20.362,31800.0
2010-03-17 10:30:00,37.85,37.93,37.82,37.87,22900.0,20.362,20.405,20.3459,20.3728,22900.0
2010-03-17 11:00:00,37.86,37.97,37.86,37.92,25300.0,20.3674,20.4266,20.3674,20.3997,25300.0
2010-03-17 11:30:00,37.93,37.94,37.88,37.88,24000.0,20.405,20.4104,20.3781,20.3781,24000.0
2010-03-17 12:00:00,37.87,37.96,37.85,37.92,23300.0,20.3728,20.4212,20.362,20.3997,23300.0
2010-03-17 12:30:00,37.91,37.97,37.89,37.92,19600.0,20.3943,20.4266,20.3835,20.3997,19600.0
2010-03-17 13:00:00,37.92,37.99,37.89,37.95,28100.0,20.3997,20.4373,20.3835,20.4158,28100.0
2010-03-17 13:30:00,37.95,38.05,37.95,38.05,46800.0,20.4158,20.4696,20.4158,20.4696,46800.0
2010-03-17 14:00:00,38.05,38.15,38.04,38.14,40500.0,20.4696,20.5234,20.4642,20.518,40500.0
2010-03-17 14:30:00,38.15,38.15,38.03,38.03,40700.0,20.5234,20.5234,20.4588,20.4588,40700.0
2010-03-17 15:00:00,38.03,38.06,37.85,37.89,100200.0,20.4588,20.475,20.362,20.3835,100200.0
2010-03-17 15:30:00,37.88,37.93,37.85,37.92,181500.0,20.3781,20.405,20.362,20.3997,181500.0
2010-03-18 09:30:00,37.98,38.1,37.96,38.0,63600.0,20.4319,20.4965,20.4212,20.4427,63600.0
2010-03-18 10:00:00,37.99,38.04,37.98,38.02,31600.0,20.4373,20.4642,20.4319,20.4535,31600.0
2010-03-18 10:30:00,38.02,38.04,37.91,37.98,42700.0,20.4535,20.4642,20.3943,20.4319,42700.0
2010-03-18 11:00:00,38.0,38.09,37.99,38.05,141400.0,20.4427,20.4911,20.4373,20.4696,141400.0
2010-03-18 11:30:00,38.05,38.08,37.94,37.95,34000.0,20.4696,20.4857,20.4104,20.4158,34000.0
2010-03-18 12:00:00,37.94,38.04,37.92,37.97,36600.0,20.4104,20.4642,20.3997,20.4266,36600.0
2010-03-18 12:30:00,37.96,37.97,37.85,37.85,22000.0,20.4212,20.4266,20.362,20.362,22000.0
2010-03-18 13:00:00,37.85,37.93,37.85,37.89,28000.0,20.362,20.405,20.362,20.3835,28000.0
2010-03-18 13:30:00,37.89,37.92,37.84,37.88,27900.0,20.3835,20.3997,20.3566,20.3781,27900.0
2010-03-18 14:00:00,37.9,37.92,37.84,37.89,22400.0,20.3889,20.3997,20.3566,20.3835,22400.0
2010-03-18 14:30:00,37.88,37.96,37.87,37.89,35000.0,20.3781,20.4212,20.3728,20.3835,35000.0
2010-03-18 15:00:00,37.89,37.9,37.83,37.89,51200.0,20.3835,20.3889,20.3512,20.3835,51200.0
2010-03-18 15:30:00,37.89,37.96,37.84,37.92,150500.0,20.3835,20.4212,20.3566,20.3997,150500.0
2010-03-19 09:30:00,38.04,38.23,37.96,38.18,181800.0,20.4642,20.5664,20.4212,20.5395,181800.0
2010-03-19 10:00:00,38.19,38.19,37.82,37.83,142200.0,20.5449,20.5449,20.3459,20.3512,142200.0
2010-03-19 10:30:00,37.83,37.89,37.77,37.81,74400.0,20.3512,20.3835,20.319,20.3405,74400.0
2010-03-19 11:00:00,37.81,37.83,37.66,37.68,67000.0,20.3405,20.3512,20.2598,20.2706,67000.0
2010-03-19 11:30:00,37.68,37.73,37.6,37.66,34200.0,20.2706,20.2975,20.2275,20.2598,34200.0
2010-03-19 12:00:00,37.64,37.66,37.56,37.63,22300.0,20.249,20.2598,20.206,20.2437,22300.0
2010-03-19 12:30:00,37.62,37.68,37.59,37.68,15700.0,20.2383,20.2706,20.2221,20.2706,15700.0
2010-03-19 13:00:00,37.67,37.73,37.67,37.73,19400.0,20.2652,20.2975,20.2652,20.2975,19400.0
2010-03-19 13:30:00,37.72,37.72,37.64,37.66,22800.0,20.2921,20.2921,20.249,20.2598,22800.0
2010-03-19 14:00:00,37.66,37.67,37.6,37.61,29100.0,20.2598,20.2652,20.2275,20.2329,29100.0
2010-03-19 14:30:00,37.62,37.63,37.6,37.6,31100.0,20.2383,20.2437,20.2275,20.2275,31100.0
2010-03-19 15:00:00,37.6,37.7,37.6,37.65,49600.0,20.2275,20.2813,20.2275,20.2544,49600.0
2010-03-19 15:30:00,37.65,37.79,37.54,37.75,219300.0,20.2544,20.3297,20.1952,20.3082,219300.0
2010-03-22 09:30:00,37.68,37.68,37.37,37.56,109900.0,20.2706,20.2706,20.1038,20.206,109900.0
2010-03-22 10:00:00,37.58,37.69,37.47,37.65,89000.0,20.2168,20.2759,20.1576,20.2544,89000.0
2010-03-22 10:30:00,37.66,37.69,37.53,37.54,47900.0,20.2598,20.2759,20.1899,20.1952,47900.0
2010-03-22 11:00:00,37.54,37.59,37.5,37.51,27200.0,20.1952,20.2221,20.1737,20.1791,27200.0
2010-03-22 11:30:00,37.5,37.6,37.49,37.51,19900.0,20.1737,20.2275,20.1683,20.1791,19900.0
2010-03-22 12:00:00,37.51,37.51,37.38,37.5,73000.0,20.1791,20.1791,20.1092,20.1737,73000.0
2010-03-22 12:30:00,37.51,37.58,37.5,37.58,87500.0,20.1791,20.2168,20.1737,20.2168,87500.0
2010-03-22 13:00:00,37.6,37.69,37.6,37.65,42400.0,20.2275,20.2759,20.2275,20.2544,42400.0
2010-03-22 13:30:00,37.65,37.65,37.57,37.59,17700.0,20.2544,20.2544,20.2114,20.2221,17700.0
2010-03-22 14:00:00,37.58,37.59,37.54,37.57,26000.0,20.2168,20.2221,20.1952,20.2114,26000.0
2010-03-22 14:30:00,37.57,37.66,37.57,37.62,23000.0,20.2114,20.2598,20.2114,20.2383,23000.0
2010-03-22 15:00:00,37.62,37.66,37.61,37.65,29400.0,20.2383,20.2598,20.2329,20.2544,29400.0
2010-03-22 15:30:00,37.65,37.77,37.63,37.76,165700.0,20.2544,20.319,20.2437,20.3136,165700.0
2010-03-23 09:30:00,37.72,37.85,37.65,37.83,64300.0,20.2921,20.362,20.2544,20.3512,64300.0
2010-03-23 10:00:00,37.83,37.93,37.79,37.92,69100.0,20.3512,20.405,20.3297,20.3997,69100.0
2010-03-23 10:30:00,37.91,37.92,37.82,37.85,42400.0,20.3943,20.3997,20.3459,20.362,42400.0
2010-03-23 11:00:00,37.85,37.85,37.79,37.83,44600.0,20.362,20.362,20.3297,20.3512,44600.0
2010-03-23 11:30:00,37.83,37.9,37.82,37.88,37800.0,20.3512,20.3889,20.3459,20.3781,37800.0
2010-03-23 12:00:00,37.88,37.98,37.87,37.96,28800.0,20.3781,20.4319,20.3728,20.4212,28800.0
2010-03-23 12:30:00,37.95,37.98,37.95,37.96,44900.0,20.4158,20.4319,20.4158,20.4212,44900.0
2010-03-23 13:00:00,37.97,37.98,37.89,37.9,21100.0,20.4266,20.4319,20.3835,20.3889,21100.0
2010-03-23 13:30:00,37.89,37.89,37.8,37.82,73200.0,20.3835,20.3835,20.3351,20.3459,73200.0
2010-03-23 14:00:00,37.82,37.84,37.79,37.82,30600.0,20.3459,20.3566,20.3297,20.3459,30600.0
2010-03-23 14:30:00,37.82,37.82,37.72,37.74,46900.0,20.3459,20.3459,20.2921,20.3028,46900.0
2010-03-23 15:00:00,37.75,37.87,37.71,37.86,59300.0,20.3082,20.3728,20.2867,20.3674,59300.0
2010-03-23 15:30:00,37.85,37.89,37.81,37.85,116600.0,20.362,20.3835,20.3405,20.362,116600.0
2010-03-24 09:30:00,37.78,37.78,37.58,37.75,84100.0,20.3243,20.3243,20.2168,20.3082,84100.0
2010-03-24 10:00:00,37.74,37.82,37.7,37.73,45800.0,20.3028,20.3459,20.2813,20.2975,45800.0
2010-03-24 10:30:00,37.72,37.77,37.71,37.73,32000.0,20.2921,20.319,20.2867,20.2975,32000.0
2010-03-24 11:00:00,37.73,37.74,37.58,37.65,102300.0,20.2975,20.3028,20.2168,20.2544,102300.0
2010-03-24 11:30:00,37.65,37.74,37.65,37.74,24300.0,20.2544,20.3028,20.2544,20.3028,24300.0
2010-03-24 12:00:00,37.73,37.73,37.62,37.64,25300.0,20.2975,20.2975,20.2383,20.249,25300.0
2010-03-24 12:30:00,37.63,37.75,37.62,37.67,41000.0,20.2437,20.3082,20.2383,20.2652,41000.0
2010-03-24 13:00:00,37.67,37.7,37.58,37.61,33400.0,20.2652,20.2813,20.2168,20.2329,33400.0
2010-03-24 13:30:00,37.62,37.68,37.56,37.63,32400.0,20.2383,20.2706,20.206,20.2437,32400.0
2010-03-24 14:00:00,37.62,37.63,37.53,37.53,41500.0,20.2383,20.2437,20.1899,20.1899,41500.0
2010-03-24 14:30:00,37.54,37.57,37.46,37.48,50000.0,20.1952,20.2114,20.1522,20.163,50000.0
2010-03-24 15:00:00,37.48,37.59,37.47,37.5,88800.0,20.163,20.2221,20.1576,20.1737,88800.0
2010-03-24 15:30:00,37.5,37.61,37.44,37.45,228100.0,20.1737,20.2329,20.1414,20.1468,228100.0
2010-03-25 09:30:00,37.53,37.72,37.46,37.54,67000.0,20.1899,20.2921,20.1522,20.1952,67000.0
2010-03-25 10:00:00,37.53,37.56,37.38,37.4,29900.0,20.1899,20.206,20.1092,20.1199,29900.0
2010-03-25 10:30:00,37.4,37.41,37.3,37.33,27200.0,20.1199,20.1253,20.0661,20.0823,27200.0
2010-03-25 11:00:00,37.31,37.39,37.28,37.39,43000.0,20.0715,20.1145,20.0554,20.1145,43000.0
2010-03-25 11:30:00,37.39,37.42,37.35,37.36,183500.0,20.1145,20.1307,20.093,20.0984,183500.0
2010-03-25 12:00:00,37.36,37.38,37.25,37.31,25900.0,20.0984,20.1092,20.0392,20.0715,25900.0
2010-03-25 12:30:00,37.3,37.39,37.3,37.38,31100.0,20.0661,20.1145,20.0661,20.1092,31100.0
2010-03-25 13:00:00,37.38,37.45,37.36,37.43,60200.0,20.1092,20.1468,20.0984,20.1361,60200.0
2010-03-25 13:30:00,37.42,37.42,37.31,37.34,33100.0,20.1307,20.1307,20.0715,20.0876,33100.0
2010-03-25 14:00:00,37.34,37.42,37.34,37.35,38800.0,20.0876,20.1307,20.0876,20.093,38800.0
2010-03-25 14:30:00,37.35,37.41,37.33,37.39,47200.0,20.093,20.1253,20.0823,20.1145,47200.0
2010-03-25 15:00:00,37.39,37.41,37.38,37.4,54400.0,20.1145,20.1253,20.1092,20.1199,54400.0
2010-03-25 15:30:00,37.38,37.38,37.26,37.29,174600.0,20.1092,20.1092,20.0446,20.0607,174600.0
2010-03-26 09:30:00,37.35,37.48,37.21,37.3,80000.0,20.093,20.163,20.0177,20.0661,80000.0
2010-03-26 10:00:00,37.3,37.46,37.3,37.4,42600.0,20.0661,20.1522,20.0661,20.1199,42600.0
2010-03-26 10:30:00,37.4,37.62,37.39,37.47,81600.0,20.1199,20.2383,20.1145,20.1576,81600.0
2010-03-26 11:00:00,37.47,37.48,37.39,37.41,54000.0,20.1576,20.163,20.1145,20.1253,54000.0
2010-03-26 11:30:00,37.4,37.53,37.4,37.53,94000.0,20.1199,20.1899,20.1199,20.1899,94000.0
2010-03-26 12:00:00,37.52,37.57,37.48,37.52,97600.0,20.1845,20.2114,20.163,20.1845,97600.0
2010-03-26 12:30:00,37.51,37.55,37.46,37.5,69400.0,20.1791,20.2006,20.1522,20.1737,69400.0
2010-03-26 13:00:00,37.49,37.55,37.44,37.51,38800.0,20.1683,20.2006,20.1414,20.1791,38800.0
2010-03-26 13:30:00,37.51,37.58,37.49,37.55,50900.0,20.1791,20.2168,20.1683,20.2006,50900.0
2010-03-26 14:00:00,37.54,37.57,37.47,37.57,98400.0,20.1952,20.2114,20.1576,20.2114,98400.0
2010-03-26 14:30:00,37.57,37.61,37.51,37.53,90300.0,20.2114,20.2329,20.1791,20.1899,90300.0
2010-03-26 15:00:00,37.54,37.57,37.5,37.54,49800.0,20.1952,20.2114,20.1737,20.1952,49800.0
2010-03-26 15:30:00,37.53,37.56,37.49,37.56,95800.0,20.1899,20.206,20.1683,20.206,95800.0
2010-03-29 09:30:00,37.72,37.87,37.55,37.77,45700.0,20.2921,20.3728,20.2006,20.319,45700.0
2010-03-29 10:00:00,37.77,37.92,37.75,37.91,35500.0,20.319,20.3997,20.3082,20.3943,35500.0
2010-03-29 10:30:00,37.91,38.03,37.89,37.93,33400.0,20.3943,20.4588,20.3835,20.405,33400.0
2010-03-29 11:00:00,37.92,37.97,37.83,37.96,57600.0,20.3997,20.4266,20.3512,20.4212,57600.0
2010-03-29 11:30:00,37.96,37.97,37.78,37.79,52700.0,20.4212,20.4266,20.3243,20.3297,52700.0
2010-03-29 12:00:00,37.8,37.92,37.79,37.92,35600.0,20.3351,20.3997,20.3297,20.3997,35600.0
2010-03-29 12:30:00,37.91,37.99,37.91,37.97,33600.0,20.3943,20.4373,20.3943,20.4266,33600.0
2010-03-29 13:00:00,37.98,38.04,37.97,38.04,26800.0,20.4319,20.4642,20.4266,20.4642,26800.0
2010-03-29 13:30:00,38.03,38.2,38.03,38.19,61100.0,20.4588,20.5503,20.4588,20.5449,61100.0
2010-03-29 14:00:00,38.19,38.21,38.15,38.15,68300.0,20.5449,20.5557,20.5234,20.5234,68300.0
2010-03-29 14:30:00,38.16,38.16,38.1,38.13,86500.0,20.5288,20.5288,20.4965,20.5126,86500.0
2010-03-29 15:00:00,38.13,38.2,38.12,38.19,62800.0,20.5126,20.5503,20.5073,20.5449,62800.0
2010-03-29 15:30:00,38.2,38.22,38.17,38.21,96700.0,20.5503,20.5611,20.5342,20.5557,96700.0
2010-03-30 09:30:00,38.25,38.37,38.19,38.3,57900.0,20.5772,20.6417,20.5449,20.6041,57900.0
2010-03-30 10:00:00,38.31,38.33,38.18,38.26,35800.0,20.6095,20.6202,20.5395,20.5826,35800.0
2010-03-30 10:30:00,38.27,38.28,38.19,38.22,32100.0,20.588,20.5933,20.5449,20.5611,32100.0
2010-03-30 11:00:00,38.22,38.22,37.98,38.0,50300.0,20.5611,20.5611,20.4319,20.4427,50300.0
2010-03-30 11:30:00,38.01,38.08,37.97,38.08,44000.0,20.4481,20.4857,20.4266,20.4857,44000.0
2010-03-30 12:00:00,38.08,38.14,38.06,38.09,49400.0,20.4857,20.518,20.475,20.4911,49400.0
2010-03-30 12:30:00,38.09,38.1,37.98,38.0,101700.0,20.4911,20.4965,20.4319,20.4427,101700.0
2010-03-30 13:00:00,38.0,38.0,37.92,37.93,37300.0,20.4427,20.4427,20.3997,20.405,37300.0
2010-03-30 13:30:00,37.92,37.97,37.92,37.96,40100.0,20.3997,20.4266,20.3997,20.4212,40100.0
2010-03-30 14:00:00,37.97,38.06,37.96,38.0,55200.0,20.4266,20.475,20.4212,20.4427,55200.0
2010-03-30 14:30:00,38.0,38.05,38.0,38.02,66800.0,20.4427,20.4696,20.4427,20.4535,66800.0
2010-03-30 15:00:00,38.03,38.07,38.02,38.06,79700.0,20.4588,20.4804,20.4535,20.475,79700.0
2010-03-30 15:30:00,38.06,38.11,38.02,38.07,101500.0,20.475,20.5019,20.4535,20.4804,101500.0
2010-03-31 09:30:00,38.06,38.06,37.81,37.83,55900.0,20.475,20.475,20.3405,20.3512,55900.0
2010-03-31 10:00:00,37.86,38.1,37.85,38.05,64000.0,20.3674,20.4965,20.362,20.4696,64000.0
2010-03-31 10:30:00,38.06,38.08,37.82,37.87,97000.0,20.475,20.4857,20.3459,20.3728,97000.0
2010-03-31 11:00:00,37.88,37.98,37.83,37.98,29500.0,20.3781,20.4319,20.3512,20.4319,29500.0
2010-03-31 11:30:00,37.97,38.06,37.95,37.99,24500.0,20.4266,20.475,20.4158,20.4373,24500.0
2010-03-31 12:00:00,37.98,38.01,37.96,37.98,20900.0,20.4319,20.4481,20.4212,20.4319,20900.0
2010-03-31 12:30:00,37.97,38.02,37.95,37.97,25700.0,20.4266,20.4535,20.4158,20.4266,25700.0
2010-03-31 13:00:00,37.97,38.0,37.96,37.98,13200.0,20.4266,20.4427,20.4212,20.4319,13200.0
2010-03-31 13:30:00,37.97,38.0,37.97,37.97,18300.0,20.4266,20.4427,20.4266,20.4266,18300.0
2010-03-31 14:00:00,37.98,38.0,37.94,37.95,46500.0,20.4319,20.4427,20.4104,20.4158,46500.0
2010-03-31 14:30:00,37.95,37.96,37.88,37.89,34700.0,20.4158,20.4212,20.3781,20.3835,34700.0
2010-03-31 15:00:00,37.88,37.88,37.76,37.8,65700.0,20.3781,20.3781,20.3136,20.3351,65700.0
2010-03-31 15:30:00,37.79,37.8,37.68,37.74,146100.0,20.3297,20.3351,20.2706,20.3028,146100.0
2010-04-01 09:30:00,37.89,38.08,37.87,37.92,33500.0,20.3835,20.4857,20.3728,20.3997,33500.0
2010-04-01 10:00:00,37.94,38.02,37.86,37.96,30500.0,20.4104,20.4535,20.3674,20.4212,30500.0
2010-04-01 10:30:00,37.96,37.97,37.91,37.97,38700.0,20.4212,20.4266,20.3943,20.4266,38700.0
2010-04-01 11:00:00,37.98,38.02,37.96,38.01,28000.0,20.4319,20.4535,20.4212,20.4481,28000.0
2010-04-01 11:30:00,38.01,38.07,38.01,38.02,19600.0,20.4481,20.4804,20.4481,20.4535,19600.0
2010-04-01 12:00:00,38.02,38.02,37.92,37.93,20200.0,20.4535,20.4535,20.3997,20.405,20200.0
2010-04-01 12:30:00,37.93,37.95,37.92,37.93,14200.0,20.405,20.4158,20.3997,20.405,14200.0
2010-04-01 13:00:00,37.92,37.96,37.91,37.95,25200.0,20.3997,20.4212,20.3943,20.4158,25200.0
2010-04-01 13:30:00,37.95,37.96,37.9,37.92,74800.0,20.4158,20.4212,20.3889,20.3997,74800.0
2010-04-01 14:00:00,37.92,37.98,37.92,37.97,64400.0,20.3997,20.4319,20.3997,20.4266,64400.0
2010-04-01 14:30:00,37.96,38.01,37.94,37.96,104200.0,20.4212,20.4481,20.4104,20.4212,104200.0
2010-04-01 15:00:00,37.96,37.98,37.92,37.95,85200.0,20.4212,20.4319,20.3997,20.4158,85200.0
2010-04-01 15:30:00,37.95,38.1,37.94,38.08,194600.0,20.4158,20.4965,20.4104,20.4857,194600.0
2010-04-05 09:30:00,38.22,38.25,38.05,38.15,38900.0,20.5611,20.5772,20.4696,20.5234,38900.0
2010-04-05 10:00:00,38.19,38.2,38.11,38.12,39800.0,20.5449,20.5503,20.5019,20.5073,39800.0
2010-04-05 10:30:00,38.12,38.32,38.12,38.32,40000.0,20.5073,20.6149,20.5073,20.6149,40000.0
2010-04-05 11:00:00,38.31,38.44,38.31,38.44,51500.0,20.6095,20.6794,20.6095,20.6794,51500.0
2010-04-05 11:30:00,38.43,38.45,38.4,38.44,31800.0,20.674,20.6848,20.6579,20.6794,31800.0
2010-04-05 12:00:00,38.43,38.43,38.37,38.39,24200.0,20.674,20.674,20.6417,20.6525,24200.0
2010-04-05 12:30:00,38.38,38.4,38.37,38.4,24100.0,20.6471,20.6579,20.6417,20.6579,24100.0
2010-04-05 13:00:00,38.39,38.43,38.37,38.43,27500.0,20.6525,20.674,20.6417,20.674,27500.0
2010-04-05 13:30:00,38.43,38.44,38.38,38.4,49900.0,20.674,20.6794,20.6471,20.6579,49900.0
2010-04-05 14:00:00,38.41,38.41,38.33,38.36,48500.0,20.6633,20.6633,20.6202,20.6364,48500.0
2010-04-05 14:30:00,38.36,38.38,38.35,38.35,47400.0,20.6364,20.6471,20.631,20.631,47400.0
2010-04-05 15:00:00,38.35,38.4,38.35,38.37,66800.0,20.631,20.6579,20.631,20.6417,66800.0
2010-04-05 15:30:00,38.35,38.46,38.34,38.43,182800.0,20.631,20.6902,20.6256,20.674,182800.0
2010-04-06 09:30:00,38.22,38.43,38.22,38.43,31400.0,20.5611,20.674,20.5611,20.674,31400.0
2010-04-06 10:00:00,38.42,38.5,38.38,38.45,48300.0,20.6686,20.7117,20.6471,20.6848,48300.0
2010-04-06 10:30:00,38.45,38.59,38.44,38.59,43100.0,20.6848,20.7601,20.6794,20.7601,43100.0
2010-04-06 11:00:00,38.59,38.75,38.57,38.75,85000.0,20.7601,20.8462,20.7493,20.8462,85000.0
2010-04-06 11:30:00,38.74,38.75,38.67,38.7,38900.0,20.8408,20.8462,20.8031,20.8193,38900.0
2010-04-06 12:00:00,38.71,38.72,38.7,38.71,23300.0,20.8247,20.83,20.8193,20.8247,23300.0
2010-04-06 12:30:00,38.72,38.79,38.7,38.78,26600.0,20.83,20.8677,20.8193,20.8623,26600.0
2010-04-06 13:00:00,38.79,38.83,38.79,38.82,31000.0,20.8677,20.8892,20.8677,20.8838,31000.0
2010-04-06 13:30:00,38.82,38.86,38.82,38.86,38400.0,20.8838,20.9054,20.8838,20.9054,38400.0
2010-04-06 14:00:00,38.86,39.03,38.86,39.01,67700.0,20.9054,20.9968,20.9054,20.986,67700.0
2010-04-06 14:30:00,39.02,39.05,38.98,39.04,50200.0,20.9914,21.0076,20.9699,21.0022,50200.0
2010-04-06 15:00:00,39.05,39.07,39.0,39.02,89900.0,21.0076,21.0183,20.9807,20.9914,89900.0
2010-04-06 15:30:00,39.02,39.1,39.01,39.08,149700.0,20.9914,21.0345,20.986,21.0237,149700.0
2010-04-07 09:30:00,38.95,38.96,38.78,38.86,57400.0,20.9538,20.9591,20.8623,20.9054,57400.0
2010-04-07 10:00:00,38.84,38.9,38.8,38.82,46200.0,20.8946,20.9269,20.8731,20.8838,46200.0
2010-04-07 10:30:00,38.83,38.83,38.59,38.6,41300.0,20.8892,20.8892,20.7601,20.7655,41300.0
2010-04-07 11:00:00,38.6,38.67,38.56,38.62,34400.0,20.7655,20.8031,20.744,20.7762,34400.0
2010-04-07 11:30:00,38.63,38.65,38.58,38.58,46200.0,20.7816,20.7924,20.7547,20.7547,46200.0
2010-04-07 12:00:00,38.58,38.6,38.52,38.52,41900.0,20.7547,20.7655,20.7224,20.7224,41900.0
2010-04-07 12:30:00,38.52,38.57,38.52,38.55,46400.0,20.7224,20.7493,20.7224,20.7386,46400.0
2010-04-07 13:00:00,38.56,38.66,38.54,38.65,56300.0,20.744,20.7978,20.7332,20.7924,56300.0
2010-04-07 13:30:00,38.64,38.65,38.59,38.6,56600.0,20.787,20.7924,20.7601,20.7655,56600.0
2010-04-07 14:00:00,38.61,38.61,38.51,38.52,31000.0,20.7709,20.7709,20.7171,20.7224,31000.0
2010-04-07 14:30:00,38.51,38.52,38.47,38.49,51900.0,20.7171,20.7224,20.6955,20.7063,51900.0
2010-04-07 15:00:00,38.49,38.49,38.3,38.44,163500.0,20.7063,20.7063,20.6041,20.6794,163500.0
2010-04-07 15:30:00,38.44,38.65,38.44,38.64,188700.0,20.6794,20.7924,20.6794,20.787,188700.0
2010-04-08 09:30:00,38.0,38.7,38.0,38.7,216900.0,20.4427,20.8193,20.4427,20.8193,216900.0
2010-04-08 10:00:00,38.69,39.06,38.57,38.59,252500.0,20.8139,21.0129,20.7493,20.7601,252500.0
2010-04-08 10:30:00,38.58,38.64,38.49,38.57,189700.0,20.7547,20.787,20.7063,20.7493,189700.0
2010-04-08 11:00:00,38.56,38.64,38.56,38.59,102000.0,20.744,20.787,20.744,20.7601,102000.0
2010-04-08 11:30:00,38.58,38.64,38.54,38.6,61200.0,20.7547,20.787,20.7332,20.7655,61200.0
2010-04-08 12:00:00,38.6,38.66,38.5,38.57,106100.0,20.7655,20.7978,20.7117,20.7493,106100.0
2010-04-08 12:30:00,38.57,38.58,38.53,38.57,32900.0,20.7493,20.7547,20.7278,20.7493,32900.0
2010-04-08 13:00:00,38.57,38.61,38.56,38.58,34300.0,20.7493,20.7709,20.744,20.7547,34300.0
2010-04-08 13:30:00,38.58,38.6,38.55,38.55,45600.0,20.7547,20.7655,20.7386,20.7386,45600.0
2010-04-08 14:00:00,38.56,38.56,38.49,38.5,55800.0,20.744,20.744,20.7063,20.7117,55800.0
2010-04-08 14:30:00,38.5,38.51,38.46,38.5,71100.0,20.7117,20.7171,20.6902,20.7117,71100.0
2010-04-08 15:00:00,38.5,38.56,38.49,38.56,86600.0,20.7117,20.744,20.7063,20.744,86600.0
2010-04-08 15:30:00,38.56,38.57,38.52,38.54,173900.0,20.744,20.7493,20.7224,20.7332,173900.0
2010-04-09 09:30:00,38.42,38.52,38.04,38.21,1302000.0,20.6686,20.7224,20.4642,20.5557,1302000.0
2010-04-09 10:00:00,38.21,38.36,38.18,38.19,372400.0,20.5557,20.6364,20.5395,20.5449,372400.0
2010-04-09 10:30:00,38.19,38.2,37.84,37.99,572700.0,20.5449,20.5503,20.3566,20.4373,572700.0
2010-04-09 11:00:00,37.99,38.04,37.96,38.04,230300.0,20.4373,20.4642,20.4212,20.4642,230300.0
2010-04-09 11:30:00,38.04,38.25,38.04,38.15,301000.0,20.4642,20.5772,20.4642,20.5234,301000.0
2010-04-09 12:00:00,38.15,38.24,38.13,38.24,114400.0,20.5234,20.5718,20.5126,20.5718,114400.0
2010-04-09 12:30:00,38.24,38.24,38.14,38.17,93700.0,20.5718,20.5718,20.518,20.5342,93700.0
2010-04-09 13:00:00,38.17,38.25,38.17,38.25,216400.0,20.5342,20.5772,20.5342,20.5772,216400.0
2010-04-09 13:30:00,38.25,38.25,38.16,38.16,85700.0,20.5772,20.5772,20.5288,20.5288,85700.0
2010-04-09 14:00:00,38.16,38.17,38.11,38.13,134400.0,20.5288,20.5342,20.5019,20.5126,134400.0
2010-04-09 14:30:00,38.14,38.14,38.0,38.03,188900.0,20.518,20.518,20.4427,20.4588,188900.0
2010-04-09 15:00:00,38.04,38.1,38.03,38.07,109800.0,20.4642,20.4965,20.4588,20.4804,109800.0
2010-04-09 15:30:00,38.08,38.1,38.0,38.01,617600.0,20.4857,20.4965,20.4427,20.4481,617600.0
2010-04-12 09:30:00,38.17,38.3,38.0,38.01,177700.0,20.5342,20.6041,20.4427,20.4481,177700.0
2010-04-12 10:00:00,38.01,38.13,38.01,38.06,115800.0,20.4481,20.5126,20.4481,20.475,115800.0
2010-04-12 10:30:00,38.05,38.06,37.98,38.03,76900.0,20.4696,20.475,20.4319,20.4588,76900.0
2010-04-12 11:00:00,38.04,38.04,37.99,38.01,47100.0,20.4642,20.4642,20.4373,20.4481,47100.0
2010-04-12 11:30:00,38.0,38.04,38.0,38.01,51200.0,20.4427,20.4642,20.4427,20.4481,51200.0
2010-04-12 12:00:00,38.01,38.01,38.0,38.01,19300.0,20.4481,20.4481,20.4427,20.4481,19300.0
2010-04-12 12:30:00,38.01,38.01,38.0,38.01,19800.0,20.4481,20.4481,20.4427,20.4481,19800.0
2010-04-12 13:00:00,38.0,38.06,37.98,38.0,316300.0,20.4427,20.475,20.4319,20.4427,316300.0
2010-04-12 13:30:00,38.01,38.05,37.99,38.01,319400.0,20.4481,20.4696,20.4373,20.4481,319400.0
2010-04-12 14:00:00,38.0,38.01,37.95,37.99,175000.0,20.4427,20.4481,20.4158,20.4373,175000.0
2010-04-12 14:30:00,37.99,38.01,37.99,38.01,124500.0,20.4373,20.4481,20.4373,20.4481,124500.0
2010-04-12 15:00:00,38.01,38.01,37.88,37.9,164700.0,20.4481,20.4481,20.3781,20.3889,164700.0
2010-04-12 15:30:00,37.9,37.97,37.79,37.91,396600.0,20.3889,20.4266,20.3297,20.3943,396600.0
2010-04-13 09:30:00,37.84,37.98,37.84,37.94,87700.0,20.3566,20.4319,20.3566,20.4104,87700.0
2010-04-13 10:00:00,37.93,37.93,37.79,37.82,64900.0,20.405,20.405,20.3297,20.3459,64900.0
2010-04-13 10:30:00,37.82,37.89,37.79,37.88,58700.0,20.3459,20.3835,20.3297,20.3781,58700.0
2010-04-13 11:00:00,37.87,38.0,37.85,37.98,82000.0,20.3728,20.4427,20.362,20.4319,82000.0
2010-04-13 11:30:00,37.98,38.06,37.96,38.03,78600.0,20.4319,20.475,20.4212,20.4588,78600.0
2010-04-13 12:00:00,38.02,38.11,38.0,38.1,83800.0,20.4535,20.5019,20.4427,20.4965,83800.0
2010-04-13 12:30:00,38.1,38.17,38.1,38.17,72500.0,20.4965,20.5342,20.4965,20.5342,72500.0
2010-04-13 13:00:00,38.15,38.2,38.05,38.06,109700.0,20.5234,20.5503,20.4696,20.475,109700.0
2010-04-13 13:30:00,38.06,38.07,38.0,38.06,58200.0,20.475,20.4804,20.4427,20.475,58200.0
2010-04-13 14:00:00,38.06,38.14,38.02,38.08,89600.0,20.475,20.518,20.4535,20.4857,89600.0
2010-04-13 14:30:00,38.08,38.11,37.95,37.96,126900.0,20.4857,20.5019,20.4158,20.4212,126900.0
2010-04-13 15:00:00,37.97,38.01,37.93,37.97,166900.0,20.4266,20.4481,20.405,20.4266,166900.0
2010-04-13 15:30:00,37.96,37.98,37.91,37.91,271300.0,20.4212,20.4319,20.3943,20.3943,271300.0
2010-04-14 09:30:00,37.96,37.98,37.85,37.86,56400.0,20.4212,20.4319,20.362,20.3674,56400.0
2010-04-14 10:00:00,37.86,37.91,37.82,37.86,53600.0,20.3674,20.3943,20.3459,20.3674,53600.0
2010-04-14 10:30:00,37.87,37.87,37.71,37.79,113500.0,20.3728,20.3728,20.2867,20.3297,113500.0
2010-04-14 11:00:00,37.79,37.85,37.76,37.82,70700.0,20.3297,20.362,20.3136,20.3459,70700.0
2010-04-14 11:30:00,37.82,37.85,37.79,37.85,59700.0,20.3459,20.362,20.3297,20.362,59700.0
2010-04-14 12:00:00,37.85,37.86,37.79,37.8,66100.0,20.362,20.3674,20.3297,20.3351,66100.0
2010-04-14 12:30:00,37.8,37.89,37.8,37.85,48200.0,20.3351,20.3835,20.3351,20.362,48200.0
2010-04-14 13:00:00,37.86,37.92,37.85,37.92,35700.0,20.3674,20.3997,20.362,20.3997,35700.0
2010-04-14 13:30:00,37.92,37.92,37.91,37.91,33500.0,20.3997,20.3997,20.3943,20.3943,33500.0
2010-04-14 14:00:00,37.91,37.92,37.88,37.89,51900.0,20.3943,20.3997,20.3781,20.3835,51900.0
2010-04-14 14:30:00,37.89,37.99,37.89,37.98,84000.0,20.3835,20.4373,20.3835,20.4319,84000.0
2010-04-14 15:00:00,37.98,38.0,37.97,37.99,65200.0,20.4319,20.4427,20.4266,20.4373,65200.0
2010-04-14 15:30:00,37.98,38.09,37.98,38.07,273600.0,20.4319,20.4911,20.4319,20.4804,273600.0
2010-04-15 09:30:00,37.92,37.94,37.75,37.85,105200.0,20.3997,20.4104,20.3082,20.362,105200.0
2010-04-15 10:00:00,37.86,37.93,37.83,37.87,49700.0,20.3674,20.405,20.3512,20.3728,49700.0
2010-04-15 10:30:00,37.87,37.99,37.86,37.92,39700.0,20.3728,20.4373,20.3674,20.3997,39700.0
2010-04-15 11:00:00,37.92,37.96,37.83,37.87,77000.0,20.3997,20.4212,20.3512,20.3728,77000.0
2010-04-15 11:30:00,37.87,38.02,37.84,38.02,69400.0,20.3728,20.4535,20.3566,20.4535,69400.0
2010-04-15 12:00:00,38.02,38.04,37.92,37.92,43800.0,20.4535,20.4642,20.3997,20.3997,43800.0
2010-04-15 12:30:00,37.92,38.06,37.92,38.05,35000.0,20.3997,20.475,20.3997,20.4696,35000.0
2010-04-15 13:00:00,38.05,38.08,37.94,38.03,92400.0,20.4696,20.4857,20.4104,20.4588,92400.0
2010-04-15 13:30:00,38.03,38.03,37.95,37.96,24600.0,20.4588,20.4588,20.4158,20.4212,24600.0
2010-04-15 14:00:00,37.96,37.99,37.93,37.93,26200.0,20.4212,20.4373,20.405,20.405,26200.0
2010-04-15 14:30:00,37.94,37.94,37.9,37.94,32100.0,20.4104,20.4104,20.3889,20.4104,32100.0
2010-04-15 15:00:00,37.93,37.96,37.89,37.95,62600.0,20.405,20.4212,20.3835,20.4158,62600.0
2010-04-15 15:30:00,37.95,38.03,37.93,38.01,135100.0,20.4158,20.4588,20.405,20.4481,135100.0
2010-04-16 09:30:00,37.98,38.08,37.84,37.92,113200.0,20.4319,20.4857,20.3566,20.3997,113200.0
2010-04-16 10:00:00,37.92,38.0,37.86,37.94,36200.0,20.3997,20.4427,20.3674,20.4104,36200.0
2010-04-16 10:30:00,37.95,37.98,37.73,37.8,104400.0,20.4158,20.4319,20.2975,20.3351,104400.0
2010-04-16 11:00:00,37.79,37.86,37.57,37.61,142000.0,20.3297,20.3674,20.2114,20.2329,142000.0
2010-04-16 11:30:00,37.6,37.62,37.4,37.43,174600.0,20.2275,20.2383,20.1199,20.1361,174600.0
2010-04-16 12:00:00,37.43,37.61,37.39,37.43,89700.0,20.1361,20.2329,20.1145,20.1361,89700.0
2010-04-16 12:30:00,37.43,37.55,37.3,37.5,120100.0,20.1361,20.2006,20.0661,20.1737,120100.0
2010-04-16 13:00:00,37.5,37.52,37.39,37.41,51500.0,20.1737,20.1845,20.1145,20.1253,51500.0
2010-04-16 13:30:00,37.42,37.51,37.42,37.5,52100.0,20.1307,20.1791,20.1307,20.1737,52100.0
2010-04-16 14:00:00,37.48,37.58,37.46,37.54,65400.0,20.163,20.2168,20.1522,20.1952,65400.0
2010-04-16 14:30:00,37.53,37.57,37.46,37.46,61100.0,20.1899,20.2114,20.1522,20.1522,61100.0
2010-04-16 15:00:00,37.46,37.58,37.45,37.53,90200.0,20.1522,20.2168,20.1468,20.1899,90200.0
2010-04-16 15:30:00,37.52,37.65,37.49,37.54,220500.0,20.1845,20.2544,20.1683,20.1952,220500.0
2010-04-19 09:30:00,37.47,37.63,37.32,37.45,84800.0,20.1576,20.2437,20.0769,20.1468,84800.0
2010-04-19 10:00:00,37.45,37.48,37.35,37.43,58800.0,20.1468,20.163,20.093,20.1361,58800.0
2010-04-19 10:30:00,37.42,37.49,37.36,37.46,33600.0,20.1307,20.1683,20.0984,20.1522,33600.0
2010-04-19 11:00:00,37.46,37.48,37.41,37.43,29100.0,20.1522,20.163,20.1253,20.1361,29100.0
2010-04-19 11:30:00,37.44,37.47,37.28,37.31,49600.0,20.1414,20.1576,20.0554,20.0715,49600.0
2010-04-19 12:00:00,37.32,37.33,37.23,37.29,36700.0,20.0769,20.0823,20.0285,20.0607,36700.0
2010-04-19 12:30:00,37.3,37.34,37.26,37.28,31500.0,20.0661,20.0876,20.0446,20.0554,31500.0
2010-04-19 13:00:00,37.27,37.39,37.26,37.38,32600.0,20.05,20.1145,20.0446,20.1092,32600.0
2010-04-19 13:30:00,37.37,37.4,37.33,37.38,56000.0,20.1038,20.1199,20.0823,20.1092,56000.0
2010-04-19 14:00:00,37.37,37.54,37.34,37.53,50300.0,20.1038,20.1952,20.0876,20.1899,50300.0
2010-04-19 14:30:00,37.53,37.54,37.41,37.48,58200.0,20.1899,20.1952,20.1253,20.163,58200.0
2010-04-19 15:00:00,37.48,37.5,37.41,37.46,79600.0,20.163,20.1737,20.1253,20.1522,79600.0
2010-04-19 15:30:00,37.45,37.52,37.4,37.49,132800.0,20.1468,20.1845,20.1199,20.1683,132800.0
2010-04-20 09:30:00,37.69,37.78,37.6,37.73,43400.0,20.2759,20.3243,20.2275,20.2975,43400.0
2010-04-20 10:00:00,37.71,37.77,37.6,37.76,55500.0,20.2867,20.319,20.2275,20.3136,55500.0
2010-04-20 10:30:00,37.75,37.84,37.75,37.81,63300.0,20.3082,20.3566,20.3082,20.3405,63300.0
2010-04-20 11:00:00,37.81,37.84,37.75,37.79,48300.0,20.3405,20.3566,20.3082,20.3297,48300.0
2010-04-20 11:30:00,37.79,37.84,37.75,37.83,31500.0,20.3297,20.3566,20.3082,20.3512,31500.0
2010-04-20 12:00:00,37.84,37.97,37.83,37.96,69200.0,20.3566,20.4266,20.3512,20.4212,69200.0
2010-04-20 12:30:00,37.95,37.97,37.92,37.93,55700.0,20.4158,20.4266,20.3997,20.405,55700.0
2010-04-20 13:00:00,37.93,37.94,37.81,37.85,58300.0,20.405,20.4104,20.3405,20.362,58300.0
2010-04-20 13:30:00,37.85,37.86,37.82,37.83,23800.0,20.362,20.3674,20.3459,20.3512,23800.0
2010-04-20 14:00:00,37.83,38.0,37.82,37.99,100500.0,20.3512,20.4427,20.3459,20.4373,100500.0
2010-04-20 14:30:00,37.99,38.0,37.97,38.0,36800.0,20.4373,20.4427,20.4266,20.4427,36800.0
2010-04-20 15:00:00,37.99,38.04,37.97,38.03,100500.0,20.4373,20.4642,20.4266,20.4588,100500.0
2010-04-20 15:30:00,38.03,38.09,37.99,38.08,151500.0,20.4588,20.4911,20.4373,20.4857,151500.0
2010-04-21 09:30:00,38.06,38.2,38.0,38.07,97100.0,20.475,20.5503,20.4427,20.4804,97100.0
2010-04-21 10:00:00,38.09,38.1,38.0,38.08,78600.0,20.4911,20.4965,20.4427,20.4857,78600.0
2010-04-21 10:30:00,38.08,38.16,38.06,38.13,116800.0,20.4857,20.5288,20.475,20.5126,116800.0
2010-04-21 11:00:00,38.13,38.15,38.09,38.12,60200.0,20.5126,20.5234,20.4911,20.5073,60200.0
2010-04-21 11:30:00,38.13,38.13,38.0,38.0,58600.0,20.5126,20.5126,20.4427,20.4427,58600.0
2010-04-21 12:00:00,38.02,38.1,38.0,38.1,81100.0,20.4535,20.4965,20.4427,20.4965,81100.0
2010-04-21 12:30:00,38.1,38.23,38.08,38.15,148600.0,20.4965,20.5664,20.4857,20.5234,148600.0
2010-04-21 13:00:00,38.14,38.2,38.14,38.17,42900.0,20.518,20.5503,20.518,20.5342,42900.0
2010-04-21 13:30:00,38.18,38.2,38.15,38.18,62200.0,20.5395,20.5503,20.5234,20.5395,62200.0
2010-04-21 14:00:00,38.17,38.19,38.11,38.15,74000.0,20.5342,20.5449,20.5019,20.5234,74000.0
2010-04-21 14:30:00,38.15,38.17,38.09,38.17,81600.0,20.5234,20.5342,20.4911,20.5342,81600.0
2010-04-21 15:00:00,38.17,38.29,38.17,38.25,91900.0,20.5342,20.5987,20.5342,20.5772,91900.0
2010-04-21 15:30:00,38.25,38.35,38.24,38.32,174700.0,20.5772,20.631,20.5718,20.6149,174700.0
2010-04-22 09:30:00,38.21,38.21,38.0,38.13,82100.0,20.5557,20.5557,20.4427,20.5126,82100.0
2010-04-22 10:00:00,38.13,38.25,38.06,38.14,74600.0,20.5126,20.5772,20.475,20.518,74600.0
2010-04-22 10:30:00,38.14,38.2,38.04,38.1,63200.0,20.518,20.5503,20.4642,20.4965,63200.0
2010-04-22 11:00:00,38.1,38.12,38.01,38.04,79900.0,20.4965,20.5073,20.4481,20.4642,79900.0
2010-04-22 11:30:00,38.04,38.16,38.0,38.16,49400.0,20.4642,20.5288,20.4427,20.5288,49400.0
2010-04-22 12:00:00,38.15,38.15,38.1,38.13,33600.0,20.5234,20.5234,20.4965,20.5126,33600.0
2010-04-22 12:30:00,38.11,38.18,38.09,38.14,28700.0,20.5019,20.5395,20.4911,20.518,28700.0
2010-04-22 13:00:00,38.14,38.3,38.14,38.27,47900.0,20.518,20.6041,20.518,20.588,47900.0
2010-04-22 13:30:00,38.27,38.28,38.19,38.21,31800.0,20.588,20.5933,20.5449,20.5557,31800.0
2010-04-22 14:00:00,38.22,38.23,38.18,38.21,32900.0,20.5611,20.5664,20.5395,20.5557,32900.0
2010-04-22 14:30:00,38.21,38.29,38.17,38.26,141600.0,20.5557,20.5987,20.5342,20.5826,141600.0
2010-04-22 15:00:00,38.26,38.3,38.22,38.22,80200.0,20.5826,20.6041,20.5611,20.5611,80200.0
2010-04-22 15:30:00,38.22,38.37,38.22,38.31,191100.0,20.5611,20.6417,20.5611,20.6095,191100.0
2010-04-23 09:30:00,38.35,38.35,38.12,38.19,50400.0,20.631,20.631,20.5073,20.5449,50400.0
2010-04-23 10:00:00,38.21,38.4,38.21,38.34,50300.0,20.5557,20.6579,20.5557,20.6256,50300.0
2010-04-23 10:30:00,38.34,38.41,38.28,38.39,48900.0,20.6256,20.6633,20.5933,20.6525,48900.0
2010-04-23 11:00:00,38.39,38.43,38.29,38.37,28800.0,20.6525,20.674,20.5987,20.6417,28800.0
2010-04-23 11:30:00,38.37,38.38,38.22,38.23,56100.0,20.6417,20.6471,20.5611,20.5664,56100.0
2010-04-23 12:00:00,38.23,38.25,38.19,38.22,41200.0,20.5664,20.5772,20.5449,20.5611,41200.0
2010-04-23 12:30:00,38.22,38.28,38.2,38.23,47300.0,20.5611,20.5933,20.5503,20.5664,47300.0
2010-04-23 13:00:00,38.23,38.3,38.22,38.26,48200.0,20.5664,20.6041,20.5611,20.5826,48200.0
2010-04-23 13:30:00,38.25,38.28,38.25,38.27,36800.0,20.5772,20.5933,20.5772,20.588,36800.0
2010-04-23 14:00:00,38.27,38.29,38.24,38.24,44900.0,20.588,20.5987,20.5718,20.5718,44900.0
2010-04-23 14:30:00,38.24,38.27,38.21,38.25,56800.0,20.5718,20.588,20.5557,20.5772,56800.0
2010-04-23 15:00:00,38.25,38.27,38.22,38.23,79800.0,20.5772,20.588,20.5611,20.5664,79800.0
2010-04-23 15:30:00,38.24,38.43,38.23,38.39,183700.0,20.5718,20.674,20.5664,20.6525,183700.0
2010-04-26 09:30:00,38.31,38.47,38.27,38.3,108300.0,20.6095,20.6955,20.588,20.6041,108300.0
2010-04-26 10:00:00,38.31,38.4,38.28,38.34,55700.0,20.6095,20.6579,20.5933,20.6256,55700.0
2010-04-26 10:30:00,38.35,38.46,38.3,38.41,30300.0,20.631,20.6902,20.6041,20.6633,30300.0
2010-04-26 11:00:00,38.41,38.41,38.21,38.25,37600.0,20.6633,20.6633,20.5557,20.5772,37600.0
2010-04-26 11:30:00,38.26,38.3,38.23,38.26,15600.0,20.5826,20.6041,20.5664,20.5826,15600.0
2010-04-26 12:00:00,38.26,38.31,38.24,38.25,19200.0,20.5826,20.6095,20.5718,20.5772,19200.0
2010-04-26 12:30:00,38.26,38.3,38.23,38.27,25000.0,20.5826,20.6041,20.5664,20.588,25000.0
2010-04-26 13:00:00,38.28,38.33,38.26,38.29,20600.0,20.5933,20.6202,20.5826,20.5987,20600.0
2010-04-26 13:30:00,38.28,38.31,38.26,38.29,21700.0,20.5933,20.6095,20.5826,20.5987,21700.0
2010-04-26 14:00:00,38.28,38.32,38.21,38.32,35200.0,20.5933,20.6149,20.5557,20.6149,35200.0
2010-04-26 14:30:00,38.32,38.32,38.25,38.26,34700.0,20.6149,20.6149,20.5772,20.5826,34700.0
2010-04-26 15:00:00,38.26,38.31,38.17,38.19,49000.0,20.5826,20.6095,20.5342,20.5449,49000.0
2010-04-26 15:30:00,38.18,38.21,38.14,38.17,88100.0,20.5395,20.5557,20.518,20.5342,88100.0
2010-04-27 09:30:00,37.97,38.05,37.88,37.97,52400.0,20.4266,20.4696,20.3781,20.4266,52400.0
2010-04-27 10:00:00,38.0,38.17,37.97,38.15,40100.0,20.4427,20.5342,20.4266,20.5234,40100.0
2010-04-27 10:30:00,38.15,38.15,37.95,38.03,49200.0,20.5234,20.5234,20.4158,20.4588,49200.0
2010-04-27 11:00:00,38.01,38.02,37.73,37.82,120500.0,20.4481,20.4535,20.2975,20.3459,120500.0
2010-04-27 11:30:00,37.8,37.8,37.43,37.51,120700.0,20.3351,20.3351,20.1361,20.1791,120700.0
2010-04-27 12:00:00,37.51,37.63,37.39,37.53,81600.0,20.1791,20.2437,20.1145,20.1899,81600.0
2010-04-27 12:30:00,37.52,37.63,37.5,37.59,16400.0,20.1845,20.2437,20.1737,20.2221,16400.0
2010-04-27 13:00:00,37.59,37.78,37.57,37.77,27600.0,20.2221,20.3243,20.2114,20.319,27600.0
2010-04-27 13:30:00,37.79,37.88,37.75,37.83,26400.0,20.3297,20.3781,20.3082,20.3512,26400.0
2010-04-27 14:00:00,37.83,37.83,37.71,37.74,42400.0,20.3512,20.3512,20.2867,20.3028,42400.0
2010-04-27 14:30:00,37.74,37.74,37.51,37.54,55900.0,20.3028,20.3028,20.1791,20.1952,55900.0
2010-04-27 15:00:00,37.54,37.65,37.51,37.54,88900.0,20.1952,20.2544,20.1791,20.1952,88900.0
2010-04-27 15:30:00,37.54,37.58,37.1,37.11,296600.0,20.1952,20.2168,19.9585,19.9639,296600.0
2010-04-28 09:30:00,37.36,37.44,37.21,37.33,75300.0,20.0984,20.1414,20.0177,20.0823,75300.0
2010-04-28 10:00:00,37.35,37.37,37.2,37.36,66500.0,20.093,20.1038,20.0123,20.0984,66500.0
2010-04-28 10:30:00,37.35,37.47,37.29,37.47,42200.0,20.093,20.1576,20.0607,20.1576,42200.0
2010-04-28 11:00:00,37.47,37.66,37.47,37.58,84700.0,20.1576,20.2598,20.1576,20.2168,84700.0
2010-04-28 11:30:00,37.58,37.6,37.34,37.59,111900.0,20.2168,20.2275,20.0876,20.2221,111900.0
2010-04-28 12:00:00,37.59,37.65,37.42,37.64,60200.0,20.2221,20.2544,20.1307,20.249,60200.0
2010-04-28 12:30:00,37.63,37.72,37.61,37.72,37300.0,20.2437,20.2921,20.2329,20.2921,37300.0
2010-04-28 13:00:00,37.72,37.81,37.68,37.69,42400.0,20.2921,20.3405,20.2706,20.2759,42400.0
2010-04-28 13:30:00,37.68,37.69,37.65,37.66,36700.0,20.2706,20.2759,20.2544,20.2598,36700.0
2010-04-28 14:00:00,37.66,37.9,37.63,37.89,87800.0,20.2598,20.3889,20.2437,20.3835,87800.0
2010-04-28 14:30:00,37.87,37.92,37.82,37.88,75600.0,20.3728,20.3997,20.3459,20.3781,75600.0
2010-04-28 15:00:00,37.87,37.91,37.78,37.83,85800.0,20.3728,20.3943,20.3243,20.3512,85800.0
2010-04-28 15:30:00,37.83,37.87,37.68,37.75,277700.0,20.3512,20.3728,20.2706,20.3082,277700.0
2010-04-29 09:30:00,37.28,37.62,37.25,37.28,68000.0,20.3354,20.5209,20.319,20.3354,68000.0
2010-04-29 10:00:00,37.3,37.5,37.29,37.5,41300.0,20.3463,20.4554,20.3408,20.4554,41300.0
2010-04-29 10:30:00,37.5,37.72,37.48,37.57,45700.0,20.4554,20.5754,20.4445,20.4936,45700.0
2010-04-29 11:00:00,37.58,37.67,37.48,37.67,39800.0,20.499,20.5481,20.4445,20.5481,39800.0
2010-04-29 11:30:00,37.67,37.67,37.5,37.51,24600.0,20.5481,20.5481,20.4554,20.4609,24600.0
2010-04-29 12:00:00,37.51,37.58,37.49,37.58,25600.0,20.4609,20.499,20.4499,20.499,25600.0
2010-04-29 12:30:00,37.58,37.66,37.54,37.56,27000.0,20.499,20.5427,20.4772,20.4881,27000.0
2010-04-29 13:00:00,37.57,37.57,37.46,37.51,44900.0,20.4936,20.4936,20.4336,20.4609,44900.0
2010-04-29 13:30:00,37.5,37.54,37.49,37.54,20500.0,20.4554,20.4772,20.4499,20.4772,20500.0
2010-04-29 14:00:00,37.54,37.56,37.46,37.46,34100.0,20.4772,20.4881,20.4336,20.4336,34100.0
2010-04-29 14:30:00,37.46,37.52,37.44,37.5,96000.0,20.4336,20.4663,20.4227,20.4554,96000.0
2010-04-29 15:00:00,37.49,37.52,37.44,37.49,80500.0,20.4499,20.4663,20.4227,20.4499,80500.0
2010-04-29 15:30:00,37.5,37.6,37.42,37.6,242300.0,20.4554,20.5099,20.4118,20.5099,242300.0
2010-04-30 09:30:00,37.66,37.97,37.64,37.84,58300.0,20.5427,20.7118,20.5318,20.6409,58300.0
2010-04-30 10:00:00,37.84,37.88,37.59,37.64,75900.0,20.6409,20.6627,20.5045,20.5318,75900.0
2010-04-30 10:30:00,37.64,37.98,37.62,37.97,79700.0,20.5318,20.7172,20.5209,20.7118,79700.0
2010-04-30 11:00:00,37.96,37.96,37.84,37.95,39100.0,20.7063,20.7063,20.6409,20.7009,39100.0
2010-04-30 11:30:00,37.94,38.1,37.9,38.08,41700.0,20.6954,20.7827,20.6736,20.7718,41700.0
2010-04-30 12:00:00,38.08,38.09,37.83,37.88,27400.0,20.7718,20.7772,20.6354,20.6627,27400.0
2010-04-30 12:30:00,37.89,37.91,37.76,37.81,28000.0,20.6681,20.679,20.5972,20.6245,28000.0
2010-04-30 13:00:00,37.82,37.91,37.78,37.89,20200.0,20.63,20.679,20.6081,20.6681,20200.0
2010-04-30 13:30:00,37.91,37.91,37.8,37.82,32100.0,20.679,20.679,20.619,20.63,32100.0
2010-04-30 14:00:00,37.82,37.91,37.79,37.9,41800.0,20.63,20.679,20.6136,20.6736,41800.0
2010-04-30 14:30:00,37.91,37.91,37.78,37.8,59300.0,20.679,20.679,20.6081,20.619,59300.0
2010-04-30 15:00:00,37.79,37.79,37.6,37.61,186100.0,20.6136,20.6136,20.5099,20.5154,186100.0
2010-04-30 15:30:00,37.61,37.61,37.34,37.37,412800.0,20.5154,20.5154,20.3681,20.3845,412800.0
2010-05-03 09:30:00,37.43,37.68,37.43,37.68,89000.0,20.4172,20.5536,20.4172,20.5536,89000.0
2010-05-03 10:00:00,37.71,37.84,37.63,37.84,79000.0,20.5699,20.6409,20.5263,20.6409,79000.0
2010-05-03 10:30:00,37.83,37.83,37.71,37.74,90800.0,20.6354,20.6354,20.5699,20.5863,90800.0
2010-05-03 11:00:00,37.74,37.78,37.64,37.66,73400.0,20.5863,20.6081,20.5318,20.5427,73400.0
2010-05-03 11:30:00,37.68,37.68,37.59,37.64,43100.0,20.5536,20.5536,20.5045,20.5318,43100.0
2010-05-03 12:00:00,37.65,37.72,37.57,37.72,36800.0,20.5372,20.5754,20.4936,20.5754,36800.0
2010-05-03 12:30:00,37.73,37.95,37.72,37.94,75700.0,20.5809,20.7009,20.5754,20.6954,75700.0
2010-05-03 13:00:00,37.93,37.94,37.83,37.87,84200.0,20.69,20.6954,20.6354,20.6572,84200.0
2010-05-03 13:30:00,37.87,37.95,37.84,37.86,65600.0,20.6572,20.7009,20.6409,20.6518,65600.0
2010-05-03 14:00:00,37.86,38.03,37.84,38.01,50900.0,20.6518,20.7445,20.6409,20.7336,50900.0
2010-05-03 14:30:00,38.01,38.06,37.91,38.04,88200.0,20.7336,20.7609,20.679,20.75,88200.0
2010-05-03 15:00:00,38.04,38.08,37.97,38.01,93300.0,20.75,20.7718,20.7118,20.7336,93300.0
2010-05-03 15:30:00,38.02,38.19,38.01,38.17,270000.0,20.739,20.8318,20.7336,20.8209,270000.0
2010-05-04 09:30:00,37.82,37.82,37.42,37.66,96600.0,20.63,20.63,20.4118,20.5427,96600.0
2010-05-04 10:00:00,37.67,37.77,37.6,37.65,56500.0,20.5481,20.6027,20.5099,20.5372,56500.0
2010-05-04 10:30:00,37.64,37.68,37.42,37.55,102800.0,20.5318,20.5536,20.4118,20.4827,102800.0
2010-05-04 11:00:00,37.54,37.59,37.48,37.52,77000.0,20.4772,20.5045,20.4445,20.4663,77000.0
2010-05-04 11:30:00,37.52,37.56,37.4,37.47,37500.0,20.4663,20.4881,20.4009,20.439,37500.0
2010-05-04 12:00:00,37.48,37.49,37.27,37.37,58000.0,20.4445,20.4499,20.3299,20.3845,58000.0
2010-05-04 12:30:00,37.36,37.49,37.33,37.43,31400.0,20.379,20.4499,20.3627,20.4172,31400.0
2010-05-04 13:00:00,37.45,37.47,37.3,37.35,33800.0,20.4281,20.439,20.3463,20.3736,33800.0
2010-05-04 13:30:00,37.36,37.42,37.33,37.39,53900.0,20.379,20.4118,20.3627,20.3954,53900.0
2010-05-04 14:00:00,37.39,37.41,37.27,37.27,60900.0,20.3954,20.4063,20.3299,20.3299,60900.0
2010-05-04 14:30:00,37.28,37.35,37.25,37.31,71800.0,20.3354,20.3736,20.319,20.3518,71800.0
2010-05-04 15:00:00,37.31,37.39,37.24,37.25,69100.0,20.3518,20.3954,20.3136,20.319,69100.0
2010-05-04 15:30:00,37.25,37.36,37.13,37.3,206600.0,20.319,20.379,20.2536,20.3463,206600.0
2010-05-05 09:30:00,37.15,37.59,37.11,37.57,98600.0,20.2645,20.5045,20.2427,20.4936,98600.0
2010-05-05 10:00:00,37.55,37.68,37.46,37.47,123800.0,20.4827,20.5536,20.4336,20.439,123800.0
2010-05-05 10:30:00,37.46,37.56,37.34,37.34,112300.0,20.4336,20.4881,20.3681,20.3681,112300.0
2010-05-05 11:00:00,37.35,37.35,37.21,37.21,74400.0,20.3736,20.3736,20.2972,20.2972,74400.0
2010-05-05 11:30:00,37.21,37.32,37.16,37.28,57800.0,20.2972,20.3572,20.2699,20.3354,57800.0
2010-05-05 12:00:00,37.28,37.43,37.28,37.36,49500.0,20.3354,20.4172,20.3354,20.379,49500.0
2010-05-05 12:30:00,37.36,37.38,37.22,37.31,30800.0,20.379,20.3899,20.3027,20.3518,30800.0
2010-05-05 13:00:00,37.32,37.41,37.24,37.34,30200.0,20.3572,20.4063,20.3136,20.3681,30200.0
2010-05-05 13:30:00,37.35,37.44,37.27,37.29,59400.0,20.3736,20.4227,20.3299,20.3408,59400.0
2010-05-05 14:00:00,37.29,37.3,37.21,37.21,60500.0,20.3408,20.3463,20.2972,20.2972,60500.0
2010-05-05 14:30:00,37.22,37.23,37.07,37.17,70000.0,20.3027,20.3081,20.2208,20.2754,70000.0
2010-05-05 15:00:00,37.17,37.26,37.17,37.2,105100.0,20.2754,20.3245,20.2754,20.2918,105100.0
2010-05-05 15:30:00,37.2,37.33,37.14,37.17,241800.0,20.2918,20.3627,20.259,20.2754,241800.0
2010-05-06 09:30:00,36.25,37.04,36.25,36.74,132400.0,19.7736,20.2045,19.7736,20.0408,132400.0
2010-05-06 10:00:00,36.77,36.87,36.62,36.65,66600.0,20.0572,20.1117,19.9754,19.9917,66600.0
2010-05-06 10:30:00,36.63,36.66,36.38,36.43,53700.0,19.9808,19.9972,19.8445,19.8717,53700.0
2010-05-06 11:00:00,36.42,36.54,36.41,36.45,98400.0,19.8663,19.9317,19.8608,19.8826,98400.0
2010-05-06 11:30:00,36.46,36.51,36.38,36.49,73200.0,19.8881,19.9154,19.8445,19.9045,73200.0
2010-05-06 12:00:00,36.5,36.53,36.41,36.43,98200.0,19.9099,19.9263,19.8608,19.8717,98200.0
2010-05-06 12:30:00,36.43,36.51,36.4,36.49,79000.0,19.8717,19.9154,19.8554,19.9045,79000.0
2010-05-06 13:00:00,36.49,36.51,36.08,36.16,137200.0,19.9045,19.9154,19.6808,19.7245,137200.0
2010-05-06 13:30:00,36.16,36.17,36.07,36.15,178600.0,19.7245,19.7299,19.6754,19.719,178600.0
2010-05-06 14:00:00,36.15,36.2,35.7,35.74,124600.0,19.719,19.7463,19.4735,19.4954,124600.0
2010-05-06 14:30:00,35.77,36.16,32.31,35.94,348200.0,19.5117,19.7245,17.6244,19.6045,348200.0
2010-05-06 15:00:00,35.9,36.18,35.13,35.47,316300.0,19.5826,19.7354,19.1626,19.3481,316300.0
2010-05-06 15:30:00,35.5,36.19,35.43,35.95,421000.0,19.3644,19.7408,19.3263,19.6099,421000.0
2010-05-07 09:30:00,35.92,36.18,35.66,35.88,188400.0,19.5935,19.7354,19.4517,19.5717,188400.0
2010-05-07 10:00:00,35.9,35.9,35.12,35.21,205400.0,19.5826,19.5826,19.1572,19.2063,205400.0
2010-05-07 10:30:00,35.21,35.6,35.2,35.52,124900.0,19.2063,19.419,19.2008,19.3754,124900.0
2010-05-07 11:00:00,35.52,36.01,35.4,35.76,106400.0,19.3754,19.6426,19.3099,19.5063,106400.0
2010-05-07 11:30:00,35.76,35.95,35.55,35.88,97700.0,19.5063,19.6099,19.3917,19.5717,97700.0
2010-05-07 12:00:00,35.88,35.98,35.69,35.71,62500.0,19.5717,19.6263,19.4681,19.479,62500.0
2010-05-07 12:30:00,35.71,35.84,35.56,35.57,107700.0,19.479,19.5499,19.3972,19.4026,107700.0
2010-05-07 13:00:00,35.57,35.59,35.33,35.44,152800.0,19.4026,19.4135,19.2717,19.3317,152800.0
2010-05-07 13:30:00,35.45,35.62,35.2,35.25,282400.0,19.3372,19.4299,19.2008,19.2281,282400.0
2010-05-07 14:00:00,35.25,35.4,35.02,35.08,252300.0,19.2281,19.3099,19.1026,19.1353,252300.0
2010-05-07 14:30:00,35.07,35.35,35.0,35.1,201500.0,19.1299,19.2826,19.0917,19.1463,201500.0
2010-05-07 15:00:00,35.11,35.2,35.02,35.09,183400.0,19.1517,19.2008,19.1026,19.1408,183400.0
2010-05-07 15:30:00,35.11,35.19,34.93,35.12,388100.0,19.1517,19.1953,19.0535,19.1572,388100.0
2010-05-10 09:30:00,36.29,36.56,35.85,35.92,257700.0,19.7954,19.9427,19.5554,19.5935,257700.0
2010-05-10 10:00:00,35.91,35.94,35.31,35.32,291000.0,19.5881,19.6045,19.2608,19.2663,291000.0
2010-05-10 10:30:00,35.32,35.56,35.31,35.49,174100.0,19.2663,19.3972,19.2608,19.359,174100.0
2010-05-10 11:00:00,35.5,35.61,35.49,35.58,179300.0,19.3644,19.4244,19.359,19.4081,179300.0
2010-05-10 11:30:00,35.59,35.63,35.51,35.55,169800.0,19.4135,19.4354,19.3699,19.3917,169800.0
2010-05-10 12:00:00,35.56,35.57,35.11,35.28,424700.0,19.3972,19.4026,19.1517,19.2444,424700.0
2010-05-10 12:30:00,35.28,35.48,35.28,35.36,57900.0,19.2444,19.3535,19.2444,19.2881,57900.0
2010-05-10 13:00:00,35.35,35.38,35.16,35.33,83400.0,19.2826,19.299,19.179,19.2717,83400.0
2010-05-10 13:30:00,35.33,35.44,35.25,35.3,222700.0,19.2717,19.3317,19.2281,19.2553,222700.0
2010-05-10 14:00:00,35.3,35.42,35.18,35.35,165500.0,19.2553,19.3208,19.1899,19.2826,165500.0
2010-05-10 14:30:00,35.34,35.42,35.24,35.38,149600.0,19.2772,19.3208,19.2226,19.299,149600.0
2010-05-10 15:00:00,35.37,35.44,35.26,35.41,97100.0,19.2935,19.3317,19.2335,19.3154,97100.0
2010-05-10 15:30:00,35.41,35.52,35.37,35.49,493700.0,19.3154,19.3754,19.2935,19.359,493700.0
2010-05-11 09:30:00,35.31,35.58,35.28,35.57,74400.0,19.2608,19.4081,19.2444,19.4026,74400.0
2010-05-11 10:00:00,35.57,35.66,35.49,35.52,148700.0,19.4026,19.4517,19.359,19.3754,148700.0
2010-05-11 10:30:00,35.52,35.58,35.44,35.5,88500.0,19.3754,19.4081,19.3317,19.3644,88500.0
2010-05-11 11:00:00,35.49,35.74,35.49,35.7,69900.0,19.359,19.4954,19.359,19.4735,69900.0
2010-05-11 11:30:00,35.7,35.73,35.62,35.65,194600.0,19.4735,19.4899,19.4299,19.4463,194600.0
2010-05-11 12:00:00,35.65,35.74,35.62,35.67,78000.0,19.4463,19.4954,19.4299,19.4572,78000.0
2010-05-11 12:30:00,35.66,35.84,35.63,35.82,64400.0,19.4517,19.5499,19.4354,19.539,64400.0
2010-05-11 13:00:00,35.81,35.84,35.76,35.84,89000.0,19.5335,19.5499,19.5063,19.5499,89000.0
2010-05-11 13:30:00,35.85,36.09,35.84,36.04,71200.0,19.5554,19.6863,19.5499,19.659,71200.0
2010-05-11 14:00:00,36.04,36.06,35.74,35.85,90100.0,19.659,19.6699,19.4954,19.5554,90100.0
2010-05-11 14:30:00,35.85,35.9,35.74,35.77,75300.0,19.5554,19.5826,19.4954,19.5117,75300.0
2010-05-11 15:00:00,35.77,35.78,35.62,35.75,136900.0,19.5117,19.5172,19.4299,19.5008,136900.0
2010-05-11 15:30:00,35.76,35.87,35.67,35.7,135900.0,19.5063,19.5663,19.4572,19.4735,135900.0
2010-05-12 09:30:00,35.64,35.87,35.6,35.86,39900.0,19.4408,19.5663,19.419,19.5608,39900.0
2010-05-12 10:00:00,35.86,36.08,35.86,36.08,63300.0,19.5608,19.6808,19.5608,19.6808,63300.0
2010-05-12 10:30:00,36.06,36.22,35.95,36.19,72300.0,19.6699,19.7572,19.6099,19.7408,72300.0
2010-05-12 11:00:00,36.18,36.3,36.17,36.17,111300.0,19.7354,19.8008,19.7299,19.7299,111300.0
2010-05-12 11:30:00,36.17,36.25,36.11,36.24,55600.0,19.7299,19.7736,19.6972,19.7681,55600.0
2010-05-12 12:00:00,36.23,36.28,36.18,36.28,37900.0,19.7626,19.7899,19.7354,19.7899,37900.0
2010-05-12 12:30:00,36.3,36.42,36.26,36.42,47800.0,19.8008,19.8663,19.779,19.8663,47800.0
2010-05-12 13:00:00,36.43,36.53,36.42,36.48,58400.0,19.8717,19.9263,19.8663,19.899,58400.0
2010-05-12 13:30:00,36.48,36.52,36.37,36.4,77300.0,19.899,19.9208,19.839,19.8554,77300.0
2010-05-12 14:00:00,36.37,36.63,36.35,36.6,110300.0,19.839,19.9808,19.8281,19.9645,110300.0
2010-05-12 14:30:00,36.6,36.63,36.5,36.51,61800.0,19.9645,19.9808,19.9099,19.9154,61800.0
2010-05-12 15:00:00,36.5,36.58,36.49,36.55,67500.0,19.9099,19.9536,19.9045,19.9372,67500.0
2010-05-12 15:30:00,36.56,36.56,36.4,36.44,275600.0,19.9427,19.9427,19.8554,19.8772,275600.0
2010-05-13 09:30:00,36.3,36.49,36.3,36.42,45000.0,19.8008,19.9045,19.8008,19.8663,45000.0
2010-05-13 10:00:00,36.42,36.59,36.35,36.5,50400.0,19.8663,19.959,19.8281,19.9099,50400.0
2010-05-13 10:30:00,36.51,36.63,36.48,36.6,41100.0,19.9154,19.9808,19.899,19.9645,41100.0
2010-05-13 11:00:00,36.59,36.64,36.49,36.63,38000.0,19.959,19.9863,19.9045,19.9808,38000.0
2010-05-13 11:30:00,36.63,36.7,36.57,36.64,41100.0,19.9808,20.019,19.9481,19.9863,41100.0
2010-05-13 12:00:00,36.63,36.69,36.6,36.68,24800.0,19.9808,20.0136,19.9645,20.0081,24800.0
2010-05-13 12:30:00,36.69,36.8,36.69,36.73,37800.0,20.0136,20.0736,20.0136,20.0354,37800.0
2010-05-13 13:00:00,36.7,36.86,36.68,36.84,22600.0,20.019,20.1063,20.0081,20.0954,22600.0
2010-05-13 13:30:00,36.85,36.85,36.75,36.76,31800.0,20.1008,20.1008,20.0463,20.0517,31800.0
2010-05-13 14:00:00,36.78,36.78,36.71,36.73,27400.0,20.0627,20.0627,20.0245,20.0354,27400.0
2010-05-13 14:30:00,36.72,36.74,36.61,36.62,104200.0,20.0299,20.0408,19.9699,19.9754,104200.0
2010-05-13 15:00:00,36.62,36.65,36.45,36.49,205300.0,19.9754,19.9917,19.8826,19.9045,205300.0
2010-05-13 15:30:00,36.49,36.68,36.43,36.43,339800.0,19.9045,20.0081,19.8717,19.8717,339800.0
2010-05-14 09:30:00,36.34,36.37,35.91,36.17,57700.0,19.8226,19.839,19.5881,19.7299,57700.0
2010-05-14 10:00:00,36.14,36.25,36.03,36.14,115800.0,19.7136,19.7736,19.6535,19.7136,115800.0
2010-05-14 10:30:00,36.18,36.28,36.11,36.27,67700.0,19.7354,19.7899,19.6972,19.7845,67700.0
2010-05-14 11:00:00,36.26,36.26,36.01,36.15,67400.0,19.779,19.779,19.6426,19.719,67400.0
2010-05-14 11:30:00,36.15,36.36,36.14,36.16,65700.0,19.719,19.8336,19.7136,19.7245,65700.0
2010-05-14 12:00:00,36.16,36.21,36.01,36.14,60900.0,19.7245,19.7517,19.6426,19.7136,60900.0
2010-05-14 12:30:00,36.16,36.31,36.14,36.29,32500.0,19.7245,19.8063,19.7136,19.7954,32500.0
2010-05-14 13:00:00,36.29,36.33,36.15,36.19,44600.0,19.7954,19.8172,19.719,19.7408,44600.0
2010-05-14 13:30:00,36.19,36.21,36.08,36.15,29600.0,19.7408,19.7517,19.6808,19.719,29600.0
2010-05-14 14:00:00,36.16,36.17,36.0,36.06,50200.0,19.7245,19.7299,19.6372,19.6699,50200.0
2010-05-14 14:30:00,36.06,36.13,36.0,36.04,47600.0,19.6699,19.7081,19.6372,19.659,47600.0
2010-05-14 15:00:00,36.04,36.1,35.95,36.02,99900.0,19.659,19.6917,19.6099,19.6481,99900.0
2010-05-14 15:30:00,36.02,36.27,35.99,36.15,221400.0,19.6481,19.7845,19.6317,19.719,221400.0
2010-05-17 09:30:00,36.16,36.4,36.12,36.39,42300.0,19.7245,19.8554,19.7026,19.8499,42300.0
2010-05-17 10:00:00,36.38,36.47,36.36,36.42,80800.0,19.8445,19.8936,19.8336,19.8663,80800.0
2010-05-17 10:30:00,36.41,36.49,36.34,36.36,58600.0,19.8608,19.9045,19.8226,19.8336,58600.0
2010-05-17 11:00:00,36.35,36.38,36.2,36.25,75500.0,19.8281,19.8445,19.7463,19.7736,75500.0
2010-05-17 11:30:00,36.24,36.29,36.15,36.17,56700.0,19.7681,19.7954,19.719,19.7299,56700.0
2010-05-17 12:00:00,36.17,36.18,35.88,36.02,78500.0,19.7299,19.7354,19.5717,19.6481,78500.0
2010-05-17 12:30:00,36.01,36.04,35.97,36.04,29400.0,19.6426,19.659,19.6208,19.659,29400.0
2010-05-17 13:00:00,36.03,36.22,35.99,36.19,35300.0,19.6535,19.7572,19.6317,19.7408,35300.0
2010-05-17 13:30:00,36.19,36.24,36.08,36.22,30700.0,19.7408,19.7681,19.6808,19.7572,30700.0
2010-05-17 14:00:00,36.21,36.29,36.2,36.24,49200.0,19.7517,19.7954,19.7463,19.7681,49200.0
2010-05-17 14:30:00,36.25,36.36,36.22,36.32,60300.0,19.7736,19.8336,19.7572,19.8117,60300.0
2010-05-17 15:00:00,36.33,36.41,36.24,36.31,93000.0,19.8172,19.8608,19.7681,19.8063,93000.0
2010-05-17 15:30:00,36.31,36.54,36.31,36.42,163900.0,19.8063,19.9317,19.8063,19.8663,163900.0
2010-05-18 09:30:00,36.6,36.78,36.58,36.75,50500.0,19.9645,20.0627,19.9536,20.0463,50500.0
2010-05-18 10:00:00,36.75,36.75,36.59,36.59,37700.0,20.0463,20.0463,19.959,19.959,37700.0
2010-05-18 10:30:00,36.61,36.75,36.59,36.65,60400.0,19.9699,20.0463,19.959,19.9917,60400.0
2010-05-18 11:00:00,36.66,36.76,36.63,36.76,93800.0,19.9972,20.0517,19.9808,20.0517,93800.0
2010-05-18 11:30:00,36.77,36.77,36.59,36.67,75200.0,20.0572,20.0572,19.959,20.0027,75200.0
2010-05-18 12:00:00,36.65,36.76,36.6,36.75,71900.0,19.9917,20.0517,19.9645,20.0463,71900.0
2010-05-18 12:30:00,36.75,36.82,36.71,36.72,60800.0,20.0463,20.0845,20.0245,20.0299,60800.0
2010-05-18 13:00:00,36.72,36.74,36.58,36.68,130900.0,20.0299,20.0408,19.9536,20.0081,130900.0
2010-05-18 13:30:00,36.68,36.73,36.59,36.59,151600.0,20.0081,20.0354,19.959,19.959,151600.0
2010-05-18 14:00:00,36.59,36.67,36.56,36.6,127100.0,19.959,20.0027,19.9427,19.9645,127100.0
2010-05-18 14:30:00,36.6,36.6,36.34,36.37,154500.0,19.9645,19.9645,19.8226,19.839,154500.0
2010-05-18 15:00:00,36.38,36.53,36.28,36.36,134700.0,19.8445,19.9263,19.7899,19.8336,134700.0
2010-05-18 15:30:00,36.36,36.42,36.28,36.34,230700.0,19.8336,19.8663,19.7899,19.8226,230700.0
2010-05-19 09:30:00,36.09,36.62,36.09,36.62,178800.0,19.6863,19.9754,19.6863,19.9754,178800.0
2010-05-19 10:00:00,36.62,36.73,36.35,36.46,252500.0,19.9754,20.0354,19.8281,19.8881,252500.0
2010-05-19 10:30:00,36.47,36.52,36.34,36.47,194200.0,19.8936,19.9208,19.8226,19.8936,194200.0
2010-05-19 11:00:00,36.47,36.48,36.21,36.32,89100.0,19.8936,19.899,19.7517,19.8117,89100.0
2010-05-19 11:30:00,36.32,36.32,36.03,36.17,60000.0,19.8117,19.8117,19.6535,19.7299,60000.0
2010-05-19 12:00:00,36.16,36.26,36.02,36.24,80900.0,19.7245,19.779,19.6481,19.7681,80900.0
2010-05-19 12:30:00,36.24,36.31,36.12,36.3,66600.0,19.7681,19.8063,19.7026,19.8008,66600.0
2010-05-19 13:00:00,36.33,36.4,36.21,36.3,74000.0,19.8172,19.8554,19.7517,19.8008,74000.0
2010-05-19 13:30:00,36.3,36.33,36.13,36.15,148300.0,19.8008,19.8172,19.7081,19.719,148300.0
2010-05-19 14:00:00,36.15,36.29,35.98,36.21,94700.0,19.719,19.7954,19.6263,19.7517,94700.0
2010-05-19 14:30:00,36.21,36.28,36.17,36.2,88100.0,19.7517,19.7899,19.7299,19.7463,88100.0
2010-05-19 15:00:00,36.21,36.25,36.06,36.23,155500.0,19.7517,19.7736,19.6699,19.7626,155500.0
2010-05-19 15:30:00,36.24,36.44,36.18,36.26,252700.0,19.7681,19.8772,19.7354,19.779,252700.0
2010-05-20 09:30:00,35.59,35.89,35.59,35.87,125300.0,19.4135,19.5772,19.4135,19.5663,125300.0
2010-05-20 10:00:00,35.87,35.97,35.65,35.77,260300.0,19.5663,19.6208,19.4463,19.5117,260300.0
2010-05-20 10:30:00,35.76,35.9,35.74,35.79,136700.0,19.5063,19.5826,19.4954,19.5226,136700.0
2010-05-20 11:00:00,35.79,35.87,35.66,35.77,116300.0,19.5226,19.5663,19.4517,19.5117,116300.0
2010-05-20 11:30:00,35.78,35.85,35.67,35.67,102300.0,19.5172,19.5554,19.4572,19.4572,102300.0
2010-05-20 12:00:00,35.68,35.82,35.66,35.79,132900.0,19.4626,19.539,19.4517,19.5226,132900.0
2010-05-20 12:30:00,35.78,35.84,35.63,35.65,100200.0,19.5172,19.5499,19.4354,19.4463,100200.0
2010-05-20 13:00:00,35.65,35.88,35.62,35.79,88200.0,19.4463,19.5717,19.4299,19.5226,88200.0
2010-05-20 13:30:00,35.8,35.88,35.54,35.59,105000.0,19.5281,19.5717,19.3863,19.4135,105000.0
2010-05-20 14:00:00,35.58,35.72,35.44,35.57,90800.0,19.4081,19.4845,19.3317,19.4026,90800.0
2010-05-20 14:30:00,35.56,35.85,35.53,35.6,97300.0,19.3972,19.5554,19.3808,19.419,97300.0
2010-05-20 15:00:00,35.61,35.67,35.52,35.55,217800.0,19.4244,19.4572,19.3754,19.3917,217800.0
2010-05-20 15:30:00,35.55,35.61,35.1,35.11,249100.0,19.3917,19.4244,19.1463,19.1517,249100.0
2010-05-21 09:30:00,34.78,35.18,34.3,35.1,226100.0,18.9717,19.1899,18.7099,19.1463,226100.0
2010-05-21 10:00:00,35.07,35.21,34.76,34.78,142000.0,19.1299,19.2063,18.9608,18.9717,142000.0
2010-05-21 10:30:00,34.79,34.95,34.66,34.71,82000.0,18.9772,19.0644,18.9062,18.9335,82000.0
2010-05-21 11:00:00,34.72,34.94,34.69,34.9,146900.0,18.939,19.059,18.9226,19.0372,146900.0
2010-05-21 11:30:00,34.89,35.18,34.84,35.06,92800.0,19.0317,19.1899,19.0044,19.1244,92800.0
2010-05-21 12:00:00,35.06,35.1,34.93,35.09,62700.0,19.1244,19.1463,19.0535,19.1408,62700.0
2010-05-21 12:30:00,35.08,35.09,34.92,34.96,48200.0,19.1353,19.1408,19.0481,19.0699,48200.0
2010-05-21 13:00:00,34.97,35.02,34.85,34.87,55000.0,19.0753,19.1026,19.0099,19.0208,55000.0
2010-05-21 13:30:00,34.88,34.99,34.86,34.94,60300.0,19.0262,19.0863,19.0153,19.059,60300.0
2010-05-21 14:00:00,34.94,34.97,34.81,34.87,67600.0,19.059,19.0753,18.9881,19.0208,67600.0
2010-05-21 14:30:00,34.89,34.93,34.68,34.86,97100.0,19.0317,19.0535,18.9172,19.0153,97100.0
2010-05-21 15:00:00,34.87,34.89,34.65,34.74,109000.0,19.0208,19.0317,18.9008,18.9499,109000.0
2010-05-21 15:30:00,34.75,35.16,34.71,35.16,333000.0,18.9553,19.179,18.9335,19.179,333000.0
2010-05-24 09:30:00,35.01,35.13,34.81,34.83,84000.0,19.0972,19.1626,18.9881,18.999,84000.0
2010-05-24 10:00:00,34.86,35.19,34.83,35.13,90400.0,19.0153,19.1953,18.999,19.1626,90400.0
2010-05-24 10:30:00,35.14,35.32,35.12,35.27,68700.0,19.1681,19.2663,19.1572,19.239,68700.0
2010-05-24 11:00:00,35.26,35.29,35.14,35.18,41700.0,19.2335,19.2499,19.1681,19.1899,41700.0
2010-05-24 11:30:00,35.19,35.38,35.17,35.36,50000.0,19.1953,19.299,19.1844,19.2881,50000.0
2010-05-24 12:00:00,35.37,35.48,35.28,35.33,46500.0,19.2935,19.3535,19.2444,19.2717,46500.0
2010-05-24 12:30:00,35.33,35.49,35.26,35.47,36700.0,19.2717,19.359,19.2335,19.3481,36700.0
2010-05-24 13:00:00,35.46,35.53,35.39,35.47,71400.0,19.3426,19.3808,19.3044,19.3481,71400.0
2010-05-24 13:30:00,35.47,35.5,35.3,35.34,64700.0,19.3481,19.3644,19.2553,19.2772,64700.0
2010-05-24 14:00:00,35.33,35.46,35.29,35.35,44000.0,19.2717,19.3426,19.2499,19.2826,44000.0
2010-05-24 14:30:00,35.35,35.38,35.2,35.24,59200.0,19.2826,19.299,19.2008,19.2226,59200.0
2010-05-24 15:00:00,35.23,35.25,35.08,35.17,72100.0,19.2172,19.2281,19.1353,19.1844,72100.0
2010-05-24 15:30:00,35.18,35.3,34.93,34.98,202500.0,19.1899,19.2553,19.0535,19.0808,202500.0
2010-05-25 09:30:00,34.3,34.41,33.72,33.91,81600.0,18.7099,18.7699,18.3935,18.4971,81600.0
2010-05-25 10:00:00,33.9,34.2,33.83,33.85,188700.0,18.4917,18.6553,18.4535,18.4644,188700.0
2010-05-25 10:30:00,33.85,33.94,33.78,33.89,101200.0,18.4644,18.5135,18.4262,18.4862,101200.0
2010-05-25 11:00:00,33.9,34.03,33.86,34.0,120000.0,18.4917,18.5626,18.4699,18.5462,120000.0
2010-05-25 11:30:00,34.0,34.07,33.9,34.06,56100.0,18.5462,18.5844,18.4917,18.579,56100.0
2010-05-25 12:00:00,34.05,34.15,34.04,34.08,84400.0,18.5735,18.6281,18.568,18.5899,84400.0
2010-05-25 12:30:00,34.07,34.08,33.97,34.0,59600.0,18.5844,18.5899,18.5299,18.5462,59600.0
2010-05-25 13:00:00,34.0,34.04,33.93,34.02,55000.0,18.5462,18.568,18.508,18.5571,55000.0
2010-05-25 13:30:00,34.03,34.03,33.95,34.01,101600.0,18.5626,18.5626,18.519,18.5517,101600.0
2010-05-25 14:00:00,34.01,34.17,33.97,34.09,52800.0,18.5517,18.639,18.5299,18.5953,52800.0
2010-05-25 14:30:00,34.1,34.29,34.04,34.25,103200.0,18.6008,18.7044,18.568,18.6826,103200.0
2010-05-25 15:00:00,34.24,34.47,34.23,34.47,143400.0,18.6771,18.8026,18.6717,18.8026,143400.0
2010-05-25 15:30:00,34.48,34.55,34.4,34.53,232400.0,18.8081,18.8462,18.7644,18.8353,232400.0
2010-05-26 09:30:00,34.68,34.78,34.54,34.74,76700.0,18.9172,18.9717,18.8408,18.9499,76700.0
2010-05-26 10:00:00,34.74,34.86,34.69,34.78,56600.0,18.9499,19.0153,18.9226,18.9717,56600.0
2010-05-26 10:30:00,34.78,34.91,34.77,34.86,69000.0,18.9717,19.0426,18.9662,19.0153,69000.0
2010-05-26 11:00:00,34.87,34.87,34.7,34.7,54200.0,19.0208,19.0208,18.9281,18.9281,54200.0
2010-05-26 11:30:00,34.69,34.74,34.58,34.74,64800.0,18.9226,18.9499,18.8626,18.9499,64800.0
2010-05-26 12:00:00,34.74,34.86,34.74,34.8,39600.0,18.9499,19.0153,18.9499,18.9826,39600.0
2010-05-26 12:30:00,34.79,34.86,34.76,34.81,52400.0,18.9772,19.0153,18.9608,18.9881,52400.0
2010-05-26 13:00:00,34.82,34.92,34.82,34.84,23400.0,18.9935,19.0481,18.9935,19.0044,23400.0
2010-05-26 13:30:00,34.83,34.92,34.82,34.87,72300.0,18.999,19.0481,18.9935,19.0208,72300.0
2010-05-26 14:00:00,34.89,34.97,34.88,34.97,43100.0,19.0317,19.0753,19.0262,19.0753,43100.0
2010-05-26 14:30:00,34.97,34.98,34.65,34.7,90500.0,19.0753,19.0808,18.9008,18.9281,90500.0
2010-05-26 15:00:00,34.7,34.82,34.48,34.48,79600.0,18.9281,18.9935,18.8081,18.8081,79600.0
2010-05-26 15:30:00,34.48,34.65,34.38,34.5,201000.0,18.8081,18.9008,18.7535,18.819,201000.0
2010-05-27 09:30:00,35.05,35.12,34.92,35.01,59500.0,19.119,19.1572,19.0481,19.0972,59500.0
2010-05-27 10:00:00,35.01,35.15,34.85,35.15,118900.0,19.0972,19.1735,19.0099,19.1735,118900.0
2010-05-27 10:30:00,35.14,35.25,35.1,35.18,26200.0,19.1681,19.2281,19.1463,19.1899,26200.0
2010-05-27 11:00:00,35.18,35.2,35.05,35.14,61000.0,19.1899,19.2008,19.119,19.1681,61000.0
2010-05-27 11:30:00,35.15,35.19,34.94,35.0,51100.0,19.1735,19.1953,19.059,19.0917,51100.0
2010-05-27 12:00:00,35.02,35.02,34.92,34.96,35200.0,19.1026,19.1026,19.0481,19.0699,35200.0
2010-05-27 12:30:00,34.96,34.98,34.87,34.87,75000.0,19.0699,19.0808,19.0208,19.0208,75000.0
2010-05-27 13:00:00,34.87,35.02,34.8,34.97,56600.0,19.0208,19.1026,18.9826,19.0753,56600.0
2010-05-27 13:30:00,34.97,35.07,34.9,34.92,55500.0,19.0753,19.1299,19.0372,19.0481,55500.0
2010-05-27 14:00:00,34.93,35.12,34.9,35.07,73900.0,19.0535,19.1572,19.0372,19.1299,73900.0
2010-05-27 14:30:00,35.07,35.1,35.0,35.02,56100.0,19.1299,19.1463,19.0917,19.1026,56100.0
2010-05-27 15:00:00,35.01,35.14,34.95,34.98,172800.0,19.0972,19.1681,19.0644,19.0808,172800.0
2010-05-27 15:30:00,34.98,35.15,34.96,35.14,257500.0,19.0808,19.1735,19.0699,19.1681,257500.0
2010-05-28 09:30:00,35.15,35.35,35.14,35.25,83000.0,19.1735,19.2826,19.1681,19.2281,83000.0
2010-05-28 10:00:00,35.25,35.26,35.13,35.23,41000.0,19.2281,19.2335,19.1626,19.2172,41000.0
2010-05-28 10:30:00,35.23,35.34,35.15,35.15,27200.0,19.2172,19.2772,19.1735,19.1735,27200.0
2010-05-28 11:00:00,35.13,35.19,35.06,35.17,27700.0,19.1626,19.1953,19.1244,19.1844,27700.0
2010-05-28 11:30:00,35.17,35.33,35.15,35.3,26100.0,19.1844,19.2717,19.1735,19.2553,26100.0
2010-05-28 12:00:00,35.3,35.42,35.3,35.41,24800.0,19.2553,19.3208,19.2553,19.3154,24800.0
2010-05-28 12:30:00,35.4,35.41,35.06,35.22,60700.0,19.3099,19.3154,19.1244,19.2117,60700.0
2010-05-28 13:00:00,35.22,35.29,35.17,35.23,47200.0,19.2117,19.2499,19.1844,19.2172,47200.0
2010-05-28 13:30:00,35.24,35.26,35.1,35.11,21300.0,19.2226,19.2335,19.1463,19.1517,21300.0
2010-05-28 14:00:00,35.11,35.21,35.03,35.21,29200.0,19.1517,19.2063,19.1081,19.2063,29200.0
2010-05-28 14:30:00,35.23,35.39,35.18,35.39,60800.0,19.2172,19.3044,19.1899,19.3044,60800.0
2010-05-28 15:00:00,35.37,35.51,35.33,35.48,59600.0,19.2935,19.3699,19.2717,19.3535,59600.0
2010-05-28 15:30:00,35.48,35.51,35.11,35.14,173600.0,19.3535,19.3699,19.1517,19.1681,173600.0
2010-06-01 09:30:00,34.9,35.01,34.75,34.85,74300.0,19.0372,19.0972,18.9553,19.0099,74300.0
2010-06-01 10:00:00,34.86,35.2,34.86,35.15,50300.0,19.0153,19.2008,19.0153,19.1735,50300.0
2010-06-01 10:30:00,35.14,35.3,35.14,35.27,56200.0,19.1681,19.2553,19.1681,19.239,56200.0
2010-06-01 11:00:00,35.26,35.3,35.12,35.2,42200.0,19.2335,19.2553,19.1572,19.2008,42200.0
2010-06-01 11:30:00,35.19,35.2,34.98,34.99,31600.0,19.1953,19.2008,19.0808,19.0863,31600.0
2010-06-01 12:00:00,34.99,35.06,34.96,35.04,39000.0,19.0863,19.1244,19.0699,19.1135,39000.0
2010-06-01 12:30:00,35.04,35.06,34.92,34.92,29300.0,19.1135,19.1244,19.0481,19.0481,29300.0
2010-06-01 13:00:00,34.93,35.08,34.91,35.05,31900.0,19.0535,19.1353,19.0426,19.119,31900.0
2010-06-01 13:30:00,35.06,35.17,35.05,35.11,124300.0,19.1244,19.1844,19.119,19.1517,124300.0
2010-06-01 14:00:00,35.1,35.1,34.95,35.03,139600.0,19.1463,19.1463,19.0644,19.1081,139600.0
2010-06-01 14:30:00,35.03,35.14,34.99,35.04,95600.0,19.1081,19.1681,19.0863,19.1135,95600.0
2010-06-01 15:00:00,35.04,35.16,34.94,35.03,194400.0,19.1135,19.179,19.059,19.1081,194400.0
2010-06-01 15:30:00,35.03,35.11,34.71,34.73,291800.0,19.1081,19.1517,18.9335,18.9444,291800.0
2010-06-02 09:30:00,34.97,35.04,34.89,34.94,46500.0,19.0753,19.1135,19.0317,19.059,46500.0
2010-06-02 10:00:00,34.94,35.07,34.81,35.02,133000.0,19.059,19.1299,18.9881,19.1026,133000.0
2010-06-02 10:30:00,35.03,35.16,34.99,35.03,150900.0,19.1081,19.179,19.0863,19.1081,150900.0
2010-06-02 11:00:00,35.03,35.15,35.02,35.06,146000.0,19.1081,19.1735,19.1026,19.1244,146000.0
2010-06-02 11:30:00,35.06,35.16,35.03,35.14,96600.0,19.1244,19.179,19.1081,19.1681,96600.0
2010-06-02 12:00:00,35.14,35.14,35.06,35.1,78600.0,19.1681,19.1681,19.1244,19.1463,78600.0
2010-06-02 12:30:00,35.1,35.11,35.06,35.11,49600.0,19.1463,19.1517,19.1244,19.1517,49600.0
2010-06-02 13:00:00,35.11,35.13,35.05,35.08,41800.0,19.1517,19.1626,19.119,19.1353,41800.0
2010-06-02 13:30:00,35.08,35.12,35.05,35.06,44500.0,19.1353,19.1572,19.119,19.1244,44500.0
2010-06-02 14:00:00,35.06,35.09,34.99,35.03,76500.0,19.1244,19.1408,19.0863,19.1081,76500.0
2010-06-02 14:30:00,35.04,35.29,35.03,35.26,81400.0,19.1135,19.2499,19.1081,19.2335,81400.0
2010-06-02 15:00:00,35.26,35.39,35.24,35.37,143900.0,19.2335,19.3044,19.2226,19.2935,143900.0
2010-06-02 15:30:00,35.38,35.55,35.29,35.54,332900.0,19.299,19.3917,19.2499,19.3863,332900.0
2010-06-03 09:30:00,35.7,35.9,35.59,35.88,79200.0,19.4735,19.5826,19.4135,19.5717,79200.0
2010-06-03 10:00:00,35.85,35.96,35.72,35.79,76700.0,19.5554,19.6154,19.4845,19.5226,76700.0
2010-06-03 10:30:00,35.77,36.02,35.73,35.96,55700.0,19.5117,19.6481,19.4899,19.6154,55700.0
2010-06-03 11:00:00,35.96,35.99,35.9,35.9,51900.0,19.6154,19.6317,19.5826,19.5826,51900.0
2010-06-03 11:30:00,35.9,35.94,35.75,35.78,52400.0,19.5826,19.6045,19.5008,19.5172,52400.0
2010-06-03 12:00:00,35.78,35.82,35.64,35.68,58600.0,19.5172,19.539,19.4408,19.4626,58600.0
2010-06-03 12:30:00,35.68,35.83,35.67,35.79,40300.0,19.4626,19.5445,19.4572,19.5226,40300.0
2010-06-03 13:00:00,35.8,35.88,35.76,35.86,45800.0,19.5281,19.5717,19.5063,19.5608,45800.0
2010-06-03 13:30:00,35.86,35.87,35.76,35.83,49400.0,19.5608,19.5663,19.5063,19.5445,49400.0
2010-06-03 14:00:00,35.83,35.98,35.81,35.89,77100.0,19.5445,19.6263,19.5335,19.5772,77100.0
2010-06-03 14:30:00,35.88,36.03,35.88,35.97,65200.0,19.5717,19.6535,19.5717,19.6208,65200.0
2010-06-03 15:00:00,35.96,36.01,35.79,35.98,63100.0,19.6154,19.6426,19.5226,19.6263,63100.0
2010-06-03 15:30:00,35.98,35.99,35.82,35.94,151700.0,19.6263,19.6317,19.539,19.6045,151700.0
2010-06-04 09:30:00,35.35,35.52,35.35,35.46,37800.0,19.2826,19.3754,19.2826,19.3426,37800.0
2010-06-04 10:00:00,35.46,35.63,35.34,35.57,122500.0,19.3426,19.4354,19.2772,19.4026,122500.0
2010-06-04 10:30:00,35.57,35.72,35.55,35.63,64800.0,19.4026,19.4845,19.3917,19.4354,64800.0
2010-06-04 11:00:00,35.63,35.69,35.42,35.44,82200.0,19.4354,19.4681,19.3208,19.3317,82200.0
2010-06-04 11:30:00,35.44,35.54,35.39,35.5,103900.0,19.3317,19.3863,19.3044,19.3644,103900.0
2010-06-04 12:00:00,35.5,35.5,35.28,35.35,82600.0,19.3644,19.3644,19.2444,19.2826,82600.0
2010-06-04 12:30:00,35.34,35.54,35.3,35.44,62700.0,19.2772,19.3863,19.2553,19.3317,62700.0
2010-06-04 13:00:00,35.45,35.46,35.24,35.31,53000.0,19.3372,19.3426,19.2226,19.2608,53000.0
2010-06-04 13:30:00,35.3,35.34,35.14,35.21,65400.0,19.2553,19.2772,19.1681,19.2063,65400.0
2010-06-04 14:00:00,35.22,35.29,35.07,35.1,66400.0,19.2117,19.2499,19.1299,19.1463,66400.0
2010-06-04 14:30:00,35.09,35.12,34.84,34.87,79400.0,19.1408,19.1572,19.0044,19.0208,79400.0
2010-06-04 15:00:00,34.88,35.0,34.8,34.82,115300.0,19.0262,19.0917,18.9826,18.9935,115300.0
2010-06-04 15:30:00,34.82,34.88,34.65,34.75,270700.0,18.9935,19.0262,18.9008,18.9553,270700.0
2010-06-07 09:30:00,34.86,34.95,34.78,34.86,69600.0,19.0153,19.0644,18.9717,19.0153,69600.0
2010-06-07 10:00:00,34.86,34.9,34.83,34.88,61900.0,19.0153,19.0372,18.999,19.0262,61900.0
2010-06-07 10:30:00,34.88,34.99,34.83,34.92,83600.0,19.0262,19.0863,18.999,19.0481,83600.0
2010-06-07 11:00:00,34.92,35.03,34.81,35.01,119100.0,19.0481,19.1081,18.9881,19.0972,119100.0
2010-06-07 11:30:00,35.0,35.14,34.96,35.14,57400.0,19.0917,19.1681,19.0699,19.1681,57400.0
2010-06-07 12:00:00,35.12,35.22,35.09,35.1,52700.0,19.1572,19.2117,19.1408,19.1463,52700.0
2010-06-07 12:30:00,35.11,35.18,35.05,35.06,97600.0,19.1517,19.1899,19.119,19.1244,97600.0
2010-06-07 13:00:00,35.07,35.2,35.05,35.15,59300.0,19.1299,19.2008,19.119,19.1735,59300.0
2010-06-07 13:30:00,35.15,35.18,35.06,35.14,78400.0,19.1735,19.1899,19.1244,19.1681,78400.0
2010-06-07 14:00:00,35.13,35.27,35.11,35.26,132400.0,19.1626,19.239,19.1517,19.2335,132400.0
2010-06-07 14:30:00,35.27,35.3,35.1,35.14,123800.0,19.239,19.2553,19.1463,19.1681,123800.0
2010-06-07 15:00:00,35.14,35.24,34.9,34.9,273400.0,19.1681,19.2226,19.0372,19.0372,273400.0
2010-06-07 15:30:00,34.9,34.97,34.73,34.76,372600.0,19.0372,19.0753,18.9444,18.9608,372600.0
2010-06-08 09:30:00,34.83,34.84,34.6,34.74,122100.0,18.999,19.0044,18.8735,18.9499,122100.0
2010-06-08 10:00:00,34.74,34.94,34.74,34.93,89500.0,18.9499,19.059,18.9499,19.0535,89500.0
2010-06-08 10:30:00,34.95,35.16,34.89,35.14,158200.0,19.0644,19.179,19.0317,19.1681,158200.0
2010-06-08 11:00:00,35.15,35.18,35.02,35.11,181100.0,19.1735,19.1899,19.1026,19.1517,181100.0
2010-06-08 11:30:00,35.13,35.34,35.1,35.3,197600.0,19.1626,19.2772,19.1463,19.2553,197600.0
2010-06-08 12:00:00,35.31,35.36,35.21,35.29,127600.0,19.2608,19.2881,19.2063,19.2499,127600.0
2010-06-08 12:30:00,35.29,35.42,35.26,35.35,117600.0,19.2499,19.3208,19.2335,19.2826,117600.0
2010-06-08 13:00:00,35.34,35.35,35.23,35.29,74600.0,19.2772,19.2826,19.2172,19.2499,74600.0
2010-06-08 13:30:00,35.3,35.32,35.12,35.26,153500.0,19.2553,19.2663,19.1572,19.2335,153500.0
2010-06-08 14:00:00,35.25,35.37,35.18,35.32,109800.0,19.2281,19.2935,19.1899,19.2663,109800.0
2010-06-08 14:30:00,35.33,35.46,35.32,35.38,145200.0,19.2717,19.3426,19.2663,19.299,145200.0
2010-06-08 15:00:00,35.39,35.57,35.33,35.57,167600.0,19.3044,19.4026,19.2717,19.4026,167600.0
2010-06-08 15:30:00,35.58,35.66,35.52,35.63,354400.0,19.4081,19.4517,19.3754,19.4354,354400.0
2010-06-09 09:30:00,35.79,35.83,35.32,35.42,122900.0,19.5226,19.5445,19.2663,19.3208,122900.0
2010-06-09 10:00:00,35.41,35.45,35.35,35.4,88400.0,19.3154,19.3372,19.2826,19.3099,88400.0
2010-06-09 10:30:00,35.4,35.45,35.35,35.43,90400.0,19.3099,19.3372,19.2826,19.3263,90400.0
2010-06-09 11:00:00,35.44,35.51,35.39,35.48,92700.0,19.3317,19.3699,19.3044,19.3535,92700.0
2010-06-09 11:30:00,35.47,35.51,35.4,35.45,39200.0,19.3481,19.3699,19.3099,19.3372,39200.0
2010-06-09 12:00:00,35.44,35.57,35.44,35.51,25700.0,19.3317,19.4026,19.3317,19.3699,25700.0
2010-06-09 12:30:00,35.52,35.58,35.5,35.52,37400.0,19.3754,19.4081,19.3644,19.3754,37400.0
2010-06-09 13:00:00,35.52,35.57,35.47,35.54,21800.0,19.3754,19.4026,19.3481,19.3863,21800.0
2010-06-09 13:30:00,35.55,35.57,35.45,35.57,36600.0,19.3917,19.4026,19.3372,19.4026,36600.0
2010-06-09 14:00:00,35.56,35.57,35.43,35.47,91100.0,19.3972,19.4026,19.3263,19.3481,91100.0
2010-06-09 14:30:00,35.47,35.47,35.12,35.13,159700.0,19.3481,19.3481,19.1572,19.1626,159700.0
2010-06-09 15:00:00,35.13,35.18,34.89,34.99,179800.0,19.1626,19.1899,19.0317,19.0863,179800.0
2010-06-09 15:30:00,34.99,35.01,34.77,34.9,430700.0,19.0863,19.0972,18.9662,19.0372,430700.0
2010-06-10 09:30:00,35.4,35.55,35.36,35.51,64600.0,19.3099,19.3917,19.2881,19.3699,64600.0
2010-06-10 10:00:00,35.51,35.62,35.39,35.44,83400.0,19.3699,19.4299,19.3044,19.3317,83400.0
2010-06-10 10:30:00,35.44,35.44,35.36,35.42,51900.0,19.3317,19.3317,19.2881,19.3208,51900.0
2010-06-10 11:00:00,35.43,35.61,35.43,35.61,51500.0,19.3263,19.4244,19.3263,19.4244,51500.0
2010-06-10 11:30:00,35.61,35.62,35.45,35.45,78600.0,19.4244,19.4299,19.3372,19.3372,78600.0
2010-06-10 12:00:00,35.45,35.47,35.29,35.31,86900.0,19.3372,19.3481,19.2499,19.2608,86900.0
2010-06-10 12:30:00,35.31,35.4,35.28,35.36,47800.0,19.2608,19.3099,19.2444,19.2881,47800.0
2010-06-10 13:00:00,35.36,35.41,35.27,35.39,38400.0,19.2881,19.3154,19.239,19.3044,38400.0
2010-06-10 13:30:00,35.4,35.52,35.38,35.49,28500.0,19.3099,19.3754,19.299,19.359,28500.0
2010-06-10 14:00:00,35.48,35.53,35.41,35.51,35500.0,19.3535,19.3808,19.3154,19.3699,35500.0
2010-06-10 14:30:00,35.52,35.55,35.47,35.49,103500.0,19.3754,19.3917,19.3481,19.359,103500.0
2010-06-10 15:00:00,35.49,35.58,35.48,35.55,104600.0,19.359,19.4081,19.3535,19.3917,104600.0
2010-06-10 15:30:00,35.55,35.65,35.51,35.63,218400.0,19.3917,19.4463,19.3699,19.4354,218400.0
2010-06-11 09:30:00,35.38,35.42,35.18,35.31,51000.0,19.299,19.3208,19.1899,19.2608,51000.0
2010-06-11 10:00:00,35.33,35.58,35.29,35.42,25800.0,19.2717,19.4081,19.2499,19.3208,25800.0
2010-06-11 10:30:00,35.43,35.44,35.29,35.32,24800.0,19.3263,19.3317,19.2499,19.2663,24800.0
2010-06-11 11:00:00,35.33,35.39,35.28,35.33,38800.0,19.2717,19.3044,19.2444,19.2717,38800.0
2010-06-11 11:30:00,35.33,35.38,35.21,35.28,50100.0,19.2717,19.299,19.2063,19.2444,50100.0
2010-06-11 12:00:00,35.3,35.41,35.27,35.36,19400.0,19.2553,19.3154,19.239,19.2881,19400.0
2010-06-11 12:30:00,35.35,35.4,35.3,35.36,28600.0,19.2826,19.3099,19.2553,19.2881,28600.0
2010-06-11 13:00:00,35.36,35.48,35.36,35.47,15700.0,19.2881,19.3535,19.2881,19.3481,15700.0
2010-06-11 13:30:00,35.48,35.49,35.39,35.42,29200.0,19.3535,19.359,19.3044,19.3208,29200.0
2010-06-11 14:00:00,35.41,35.48,35.3,35.31,43300.0,19.3154,19.3535,19.2553,19.2608,43300.0
2010-06-11 14:30:00,35.31,35.42,35.31,35.39,28300.0,19.2608,19.3208,19.2608,19.3044,28300.0
2010-06-11 15:00:00,35.4,35.41,35.33,35.37,54800.0,19.3099,19.3154,19.2717,19.2935,54800.0
2010-06-11 15:30:00,35.37,35.66,35.35,35.65,277400.0,19.2935,19.4517,19.2826,19.4463,277400.0
2010-06-14 09:30:00,35.97,35.97,35.57,35.6,72100.0,19.6208,19.6208,19.4026,19.419,72100.0
2010-06-14 10:00:00,35.63,35.8,35.59,35.78,53100.0,19.4354,19.5281,19.4135,19.5172,53100.0
2010-06-14 10:30:00,35.76,35.79,35.7,35.78,59900.0,19.5063,19.5226,19.4735,19.5172,59900.0
2010-06-14 11:00:00,35.78,35.98,35.77,35.91,43600.0,19.5172,19.6263,19.5117,19.5881,43600.0
2010-06-14 11:30:00,35.9,36.03,35.9,35.99,29400.0,19.5826,19.6535,19.5826,19.6317,29400.0
2010-06-14 12:00:00,35.97,36.05,35.89,35.96,81200.0,19.6208,19.6645,19.5772,19.6154,81200.0
2010-06-14 12:30:00,35.96,36.0,35.84,35.85,44400.0,19.6154,19.6372,19.5499,19.5554,44400.0
2010-06-14 13:00:00,35.86,35.98,35.85,35.96,52700.0,19.5608,19.6263,19.5554,19.6154,52700.0
2010-06-14 13:30:00,35.97,36.01,35.92,35.92,30500.0,19.6208,19.6426,19.5935,19.5935,30500.0
2010-06-14 14:00:00,35.92,36.02,35.88,36.01,46500.0,19.5935,19.6481,19.5717,19.6426,46500.0
2010-06-14 14:30:00,36.0,36.05,35.87,36.02,57900.0,19.6372,19.6645,19.5663,19.6481,57900.0
2010-06-14 15:00:00,36.02,36.02,35.9,35.93,68800.0,19.6481,19.6481,19.5826,19.599,68800.0
2010-06-14 15:30:00,35.92,35.92,35.74,35.79,149700.0,19.5935,19.5935,19.4954,19.5226,149700.0
2010-06-15 09:30:00,35.97,36.09,35.92,35.96,44300.0,19.6208,19.6863,19.5935,19.6154,44300.0
2010-06-15 10:00:00,35.95,36.09,35.94,36.07,49700.0,19.6099,19.6863,19.6045,19.6754,49700.0
2010-06-15 10:30:00,36.06,36.2,36.05,36.2,39600.0,19.6699,19.7463,19.6645,19.7463,39600.0
2010-06-15 11:00:00,36.19,36.3,36.18,36.24,96400.0,19.7408,19.8008,19.7354,19.7681,96400.0
2010-06-15 11:30:00,36.23,36.3,36.2,36.26,33200.0,19.7626,19.8008,19.7463,19.779,33200.0
2010-06-15 12:00:00,36.27,36.31,36.23,36.26,36400.0,19.7845,19.8063,19.7626,19.779,36400.0
2010-06-15 12:30:00,36.25,36.29,36.24,36.28,47700.0,19.7736,19.7954,19.7681,19.7899,47700.0
2010-06-15 13:00:00,36.28,36.29,36.17,36.19,103100.0,19.7899,19.7954,19.7299,19.7408,103100.0
2010-06-15 13:30:00,36.19,36.25,36.16,36.2,84700.0,19.7408,19.7736,19.7245,19.7463,84700.0
2010-06-15 14:00:00,36.2,36.28,36.16,36.18,139800.0,19.7463,19.7899,19.7245,19.7354,139800.0
2010-06-15 14:30:00,36.19,36.19,36.11,36.17,107800.0,19.7408,19.7408,19.6972,19.7299,107800.0
2010-06-15 15:00:00,36.17,36.25,36.16,36.24,122200.0,19.7299,19.7736,19.7245,19.7681,122200.0
2010-06-15 15:30:00,36.24,36.42,36.2,36.41,187400.0,19.7681,19.8663,19.7463,19.8608,187400.0
2010-06-16 09:30:00,36.3,36.43,36.23,36.38,51500.0,19.8008,19.8717,19.7626,19.8445,51500.0
2010-06-16 10:00:00,36.38,36.55,36.37,36.39,35000.0,19.8445,19.9372,19.839,19.8499,35000.0
2010-06-16 10:30:00,36.39,36.59,36.29,36.58,70600.0,19.8499,19.959,19.7954,19.9536,70600.0
2010-06-16 11:00:00,36.59,36.65,36.51,36.51,41500.0,19.959,19.9917,19.9154,19.9154,41500.0
2010-06-16 11:30:00,36.53,36.59,36.48,36.59,20500.0,19.9263,19.959,19.899,19.959,20500.0
2010-06-16 12:00:00,36.59,36.77,36.58,36.76,29700.0,19.959,20.0572,19.9536,20.0517,29700.0
2010-06-16 12:30:00,36.76,36.76,36.61,36.66,18500.0,20.0517,20.0517,19.9699,19.9972,18500.0
2010-06-16 13:00:00,36.66,36.74,36.65,36.74,19500.0,19.9972,20.0408,19.9917,20.0408,19500.0
2010-06-16 13:30:00,36.73,36.8,36.71,36.8,24600.0,20.0354,20.0736,20.0245,20.0736,24600.0
2010-06-16 14:00:00,36.8,36.88,36.79,36.8,24700.0,20.0736,20.1172,20.0681,20.0736,24700.0
2010-06-16 14:30:00,36.8,36.83,36.7,36.72,62800.0,20.0736,20.0899,20.019,20.0299,62800.0
2010-06-16 15:00:00,36.71,36.71,36.56,36.56,80000.0,20.0245,20.0245,19.9427,19.9427,80000.0
2010-06-16 15:30:00,36.56,36.65,36.54,36.65,214800.0,19.9427,19.9917,19.9317,19.9917,214800.0
2010-06-17 09:30:00,36.77,36.91,36.67,36.91,44700.0,20.0572,20.1336,20.0027,20.1336,44700.0
2010-06-17 10:00:00,36.9,36.91,36.74,36.9,73700.0,20.1281,20.1336,20.0408,20.1281,73700.0
2010-06-17 10:30:00,36.89,36.92,36.77,36.79,72900.0,20.1227,20.139,20.0572,20.0681,72900.0
2010-06-17 11:00:00,36.79,36.94,36.71,36.92,60800.0,20.0681,20.1499,20.0245,20.139,60800.0
2010-06-17 11:30:00,36.93,36.97,36.85,36.94,116700.0,20.1445,20.1663,20.1008,20.1499,116700.0
2010-06-17 12:00:00,36.94,37.07,36.92,37.04,46800.0,20.1499,20.2208,20.139,20.2045,46800.0
2010-06-17 12:30:00,37.04,37.11,37.02,37.04,34500.0,20.2045,20.2427,20.1936,20.2045,34500.0
2010-06-17 13:00:00,37.03,37.06,36.96,37.02,28700.0,20.199,20.2154,20.1608,20.1936,28700.0
2010-06-17 13:30:00,37.02,37.16,36.99,37.15,43100.0,20.1936,20.2699,20.1772,20.2645,43100.0
2010-06-17 14:00:00,37.17,37.18,37.11,37.11,43200.0,20.2754,20.2808,20.2427,20.2427,43200.0
2010-06-17 14:30:00,37.11,37.13,37.05,37.06,78900.0,20.2427,20.2536,20.2099,20.2154,78900.0
2010-06-17 15:00:00,37.06,37.08,37.0,37.04,103400.0,20.2154,20.2263,20.1827,20.2045,103400.0
2010-06-17 15:30:00,37.04,37.33,37.04,37.28,188100.0,20.2045,20.3627,20.2045,20.3354,188100.0
2010-06-18 09:30:00,37.28,37.48,37.25,37.37,213900.0,20.3354,20.4445,20.319,20.3845,213900.0
2010-06-18 10:00:00,37.37,37.48,37.37,37.42,67400.0,20.3845,20.4445,20.3845,20.4118,67400.0
2010-06-18 10:30:00,37.43,37.49,37.4,37.42,66700.0,20.4172,20.4499,20.4009,20.4118,66700.0
2010-06-18 11:00:00,37.43,37.49,37.42,37.42,35300.0,20.4172,20.4499,20.4118,20.4118,35300.0
2010-06-18 11:30:00,37.42,37.54,37.41,37.47,35300.0,20.4118,20.4772,20.4063,20.439,35300.0
2010-06-18 12:00:00,37.48,37.56,37.44,37.5,27600.0,20.4445,20.4881,20.4227,20.4554,27600.0
2010-06-18 12:30:00,37.5,37.52,37.47,37.51,20300.0,20.4554,20.4663,20.439,20.4609,20300.0
2010-06-18 13:00:00,37.5,37.57,37.5,37.57,29700.0,20.4554,20.4936,20.4554,20.4936,29700.0
2010-06-18 13:30:00,37.56,37.57,37.49,37.51,68800.0,20.4881,20.4936,20.4499,20.4609,68800.0
2010-06-18 14:00:00,37.5,37.59,37.49,37.58,48900.0,20.4554,20.5045,20.4499,20.499,48900.0
2010-06-18 14:30:00,37.58,37.59,37.54,37.57,29300.0,20.499,20.5045,20.4772,20.4936,29300.0
2010-06-18 15:00:00,37.57,37.58,37.54,37.58,87300.0,20.4936,20.499,20.4772,20.499,87300.0
2010-06-18 15:30:00,37.57,37.7,37.52,37.65,333400.0,20.4936,20.5645,20.4663,20.5372,333400.0
2010-06-21 09:30:00,37.89,37.9,37.69,37.86,57300.0,20.6681,20.6736,20.559,20.6518,57300.0
2010-06-21 10:00:00,37.86,37.88,37.75,37.76,44500.0,20.6518,20.6627,20.5918,20.5972,44500.0
2010-06-21 10:30:00,37.77,37.79,37.71,37.73,50000.0,20.6027,20.6136,20.5699,20.5809,50000.0
2010-06-21 11:00:00,37.73,37.76,37.7,37.74,30300.0,20.5809,20.5972,20.5645,20.5863,30300.0
2010-06-21 11:30:00,37.74,37.77,37.7,37.71,24300.0,20.5863,20.6027,20.5645,20.5699,24300.0
2010-06-21 12:00:00,37.71,37.73,37.61,37.64,31800.0,20.5699,20.5809,20.5154,20.5318,31800.0
2010-06-21 12:30:00,37.64,37.66,37.61,37.62,24900.0,20.5318,20.5427,20.5154,20.5209,24900.0
2010-06-21 13:00:00,37.62,37.63,37.59,37.62,22200.0,20.5209,20.5263,20.5045,20.5209,22200.0
2010-06-21 13:30:00,37.62,37.63,37.49,37.56,31100.0,20.5209,20.5263,20.4499,20.4881,31100.0
2010-06-21 14:00:00,37.56,37.62,37.55,37.57,37800.0,20.4881,20.5209,20.4827,20.4936,37800.0
2010-06-21 14:30:00,37.57,37.67,37.54,37.55,42200.0,20.4936,20.5481,20.4772,20.4827,42200.0
2010-06-21 15:00:00,37.55,37.55,37.21,37.23,62400.0,20.4827,20.4827,20.2972,20.3081,62400.0
2010-06-21 15:30:00,37.23,37.47,37.2,37.47,272100.0,20.3081,20.439,20.2918,20.439,272100.0
2010-06-22 09:30:00,37.54,37.56,37.37,37.52,44900.0,20.4772,20.4881,20.3845,20.4663,44900.0
2010-06-22 10:00:00,37.52,37.53,37.38,37.41,62200.0,20.4663,20.4718,20.3899,20.4063,62200.0
2010-06-22 10:30:00,37.42,37.5,37.4,37.48,47200.0,20.4118,20.4554,20.4009,20.4445,47200.0
2010-06-22 11:00:00,37.46,37.46,37.33,37.4,43500.0,20.4336,20.4336,20.3627,20.4009,43500.0
2010-06-22 11:30:00,37.41,37.49,37.4,37.44,30900.0,20.4063,20.4499,20.4009,20.4227,30900.0
2010-06-22 12:00:00,37.42,37.47,37.39,37.46,41600.0,20.4118,20.439,20.3954,20.4336,41600.0
2010-06-22 12:30:00,37.46,37.46,37.42,37.43,16900.0,20.4336,20.4336,20.4118,20.4172,16900.0
2010-06-22 13:00:00,37.42,37.42,37.29,37.29,16700.0,20.4118,20.4118,20.3408,20.3408,16700.0
2010-06-22 13:30:00,37.3,37.33,37.24,37.24,21300.0,20.3463,20.3627,20.3136,20.3136,21300.0
2010-06-22 14:00:00,37.24,37.24,37.04,37.05,30600.0,20.3136,20.3136,20.2045,20.2099,30600.0
2010-06-22 14:30:00,37.04,37.07,36.73,36.76,84700.0,20.2045,20.2208,20.0354,20.0517,84700.0
2010-06-22 15:00:00,36.76,36.88,36.66,36.68,75200.0,20.0517,20.1172,19.9972,20.0081,75200.0
2010-06-22 15:30:00,36.67,36.8,36.59,36.71,184500.0,20.0027,20.0736,19.959,20.0245,184500.0
2010-06-23 09:30:00,36.71,36.71,36.32,36.33,53500.0,20.0245,20.0245,19.8117,19.8172,53500.0
2010-06-23 10:00:00,36.33,36.33,35.97,36.25,76600.0,19.8172,19.8172,19.6208,19.7736,76600.0
2010-06-23 10:30:00,36.28,36.35,36.21,36.34,54400.0,19.7899,19.8281,19.7517,19.8226,54400.0
2010-06-23 11:00:00,36.35,36.47,36.34,36.37,130200.0,19.8281,19.8936,19.8226,19.839,130200.0
2010-06-23 11:30:00,36.37,36.37,36.28,36.29,43100.0,19.839,19.839,19.7899,19.7954,43100.0
2010-06-23 12:00:00,36.28,36.34,36.23,36.25,42100.0,19.7899,19.8226,19.7626,19.7736,42100.0
2010-06-23 12:30:00,36.26,36.26,36.09,36.09,76300.0,19.779,19.779,19.6863,19.6863,76300.0
2010-06-23 13:00:00,36.09,36.15,36.08,36.13,35700.0,19.6863,19.719,19.6808,19.7081,35700.0
2010-06-23 13:30:00,36.14,36.15,36.09,36.14,22400.0,19.7136,19.719,19.6863,19.7136,22400.0
2010-06-23 14:00:00,36.14,36.2,36.06,36.19,42500.0,19.7136,19.7463,19.6699,19.7408,42500.0
2010-06-23 14:30:00,36.19,36.33,36.11,36.14,64600.0,19.7408,19.8172,19.6972,19.7136,64600.0
2010-06-23 15:00:00,36.14,36.25,36.1,36.24,69400.0,19.7136,19.7736,19.6917,19.7681,69400.0
2010-06-23 15:30:00,36.23,36.23,36.14,36.17,143900.0,19.7626,19.7626,19.7136,19.7299,143900.0
2010-06-24 09:30:00,36.27,37.02,36.27,36.89,200500.0,19.7845,20.1936,19.7845,20.1227,200500.0
2010-06-24 10:00:00,36.91,37.17,36.88,37.13,136900.0,20.1336,20.2754,20.1172,20.2536,136900.0
2010-06-24 10:30:00,37.12,37.16,36.86,36.88,66000.0,20.2481,20.2699,20.1063,20.1172,66000.0
2010-06-24 11:00:00,36.88,36.89,36.67,36.8,96000.0,20.1172,20.1227,20.0027,20.0736,96000.0
2010-06-24 11:30:00,36.78,36.9,36.74,36.89,35400.0,20.0627,20.1281,20.0408,20.1227,35400.0
2010-06-24 12:00:00,36.89,36.98,36.78,36.78,45500.0,20.1227,20.1718,20.0627,20.0627,45500.0
2010-06-24 12:30:00,36.78,37.03,36.75,37.0,44700.0,20.0627,20.199,20.0463,20.1827,44700.0
2010-06-24 13:00:00,37.0,37.06,36.96,36.98,42400.0,20.1827,20.2154,20.1608,20.1718,42400.0
2010-06-24 13:30:00,36.98,37.09,36.96,37.07,44400.0,20.1718,20.2318,20.1608,20.2208,44400.0
2010-06-24 14:00:00,37.06,37.07,37.02,37.06,35200.0,20.2154,20.2208,20.1936,20.2154,35200.0
2010-06-24 14:30:00,37.05,37.05,36.78,36.82,44500.0,20.2099,20.2099,20.0627,20.0845,44500.0
2010-06-24 15:00:00,36.82,36.9,36.69,36.79,89500.0,20.0845,20.1281,20.0136,20.0681,89500.0
2010-06-24 15:30:00,36.79,36.8,36.64,36.69,235300.0,20.0681,20.0736,19.9863,20.0136,235300.0
2010-06-25 09:30:00,36.73,36.92,36.32,36.44,42100.0,20.0354,20.139,19.8117,19.8772,42100.0
2010-06-25 10:00:00,36.46,36.57,36.35,36.39,39000.0,19.8881,19.9481,19.8281,19.8499,39000.0
2010-06-25 10:30:00,36.38,36.45,36.33,36.39,29100.0,19.8445,19.8826,19.8172,19.8499,29100.0
2010-06-25 11:00:00,36.39,36.42,36.27,36.37,39900.0,19.8499,19.8663,19.7845,19.839,39900.0
2010-06-25 11:30:00,36.36,36.52,36.32,36.51,28200.0,19.8336,19.9208,19.8117,19.9154,28200.0
2010-06-25 12:00:00,36.52,36.6,36.49,36.57,24000.0,19.9208,19.9645,19.9045,19.9481,24000.0
2010-06-25 12:30:00,36.57,36.63,36.52,36.52,53900.0,19.9481,19.9808,19.9208,19.9208,53900.0
2010-06-25 13:00:00,36.52,36.7,36.51,36.7,58400.0,19.9208,20.019,19.9154,20.019,58400.0
2010-06-25 13:30:00,36.72,36.78,36.6,36.68,48000.0,20.0299,20.0627,19.9645,20.0081,48000.0
2010-06-25 14:00:00,36.67,36.69,36.57,36.61,45500.0,20.0027,20.0136,19.9481,19.9699,45500.0
2010-06-25 14:30:00,36.61,36.63,36.53,36.62,60000.0,19.9699,19.9808,19.9263,19.9754,60000.0
2010-06-25 15:00:00,36.62,36.63,36.47,36.51,80100.0,19.9754,19.9808,19.8936,19.9154,80100.0
2010-06-25 15:30:00,36.51,36.66,36.45,36.66,198700.0,19.9154,19.9972,19.8826,19.9972,198700.0
2010-06-28 09:30:00,36.59,36.74,36.37,36.41,23500.0,19.959,20.0408,19.839,19.8608,23500.0
2010-06-28 10:00:00,36.42,36.64,36.42,36.58,23200.0,19.8663,19.9863,19.8663,19.9536,23200.0
2010-06-28 10:30:00,36.59,36.68,36.56,36.66,25900.0,19.959,20.0081,19.9427,19.9972,25900.0
2010-06-28 11:00:00,36.67,36.83,36.66,36.8,25900.0,20.0027,20.0899,19.9972,20.0736,25900.0
2010-06-28 11:30:00,36.82,36.93,36.8,36.86,21300.0,20.0845,20.1445,20.0736,20.1063,21300.0
2010-06-28 12:00:00,36.86,36.98,36.86,36.98,24600.0,20.1063,20.1718,20.1063,20.1718,24600.0
2010-06-28 12:30:00,36.98,37.01,36.88,36.99,23100.0,20.1718,20.1881,20.1172,20.1772,23100.0
2010-06-28 13:00:00,36.98,36.98,36.88,36.92,28800.0,20.1718,20.1718,20.1172,20.139,28800.0
2010-06-28 13:30:00,36.92,36.94,36.88,36.9,41500.0,20.139,20.1499,20.1172,20.1281,41500.0
2010-06-28 14:00:00,36.89,36.98,36.88,36.91,45400.0,20.1227,20.1718,20.1172,20.1336,45400.0
2010-06-28 14:30:00,36.91,36.95,36.86,36.95,56300.0,20.1336,20.1554,20.1063,20.1554,56300.0
2010-06-28 15:00:00,36.95,37.06,36.91,36.92,97000.0,20.1554,20.2154,20.1336,20.139,97000.0
2010-06-28 15:30:00,36.91,37.03,36.9,36.94,188600.0,20.1336,20.199,20.1281,20.1499,188600.0
2010-06-29 09:30:00,36.65,36.67,36.42,36.52,40200.0,19.9917,20.0027,19.8663,19.9208,40200.0
2010-06-29 10:00:00,36.52,36.63,36.27,36.53,231300.0,19.9208,19.9808,19.7845,19.9263,231300.0
2010-06-29 10:30:00,36.53,36.76,36.53,36.76,244100.0,19.9263,20.0517,19.9263,20.0517,244100.0
2010-06-29 11:00:00,36.76,36.83,36.67,36.71,53200.0,20.0517,20.0899,20.0027,20.0245,53200.0
2010-06-29 11:30:00,36.72,36.83,36.7,36.81,40300.0,20.0299,20.0899,20.019,20.079,40300.0
2010-06-29 12:00:00,36.82,36.83,36.7,36.74,56100.0,20.0845,20.0899,20.019,20.0408,56100.0
2010-06-29 12:30:00,36.74,36.79,36.71,36.77,63000.0,20.0408,20.0681,20.0245,20.0572,63000.0
2010-06-29 13:00:00,36.76,36.82,36.68,36.76,51600.0,20.0517,20.0845,20.0081,20.0517,51600.0
2010-06-29 13:30:00,36.76,36.89,36.64,36.88,64900.0,20.0517,20.1227,19.9863,20.1172,64900.0
2010-06-29 14:00:00,36.89,36.89,36.75,36.8,84300.0,20.1227,20.1227,20.0463,20.0736,84300.0
2010-06-29 14:30:00,36.79,36.81,36.69,36.72,154700.0,20.0681,20.079,20.0136,20.0299,154700.0
2010-06-29 15:00:00,36.72,36.84,36.59,36.65,157200.0,20.0299,20.0954,19.959,19.9917,157200.0
2010-06-29 15:30:00,36.64,36.76,36.49,36.72,393300.0,19.9863,20.0517,19.9045,20.0299,393300.0
2010-06-30 09:30:00,36.67,36.67,36.36,36.47,60900.0,20.0027,20.0027,19.8336,19.8936,60900.0
2010-06-30 10:00:00,36.47,36.64,36.38,36.62,48000.0,19.8936,19.9863,19.8445,19.9754,48000.0
2010-06-30 10:30:00,36.62,36.77,36.59,36.75,48800.0,19.9754,20.0572,19.959,20.0463,48800.0
2010-06-30 11:00:00,36.75,36.88,36.75,36.87,32600.0,20.0463,20.1172,20.0463,20.1117,32600.0
2010-06-30 11:30:00,36.87,37.01,36.86,36.95,32800.0,20.1117,20.1881,20.1063,20.1554,32800.0
2010-06-30 12:00:00,36.95,36.96,36.78,36.78,40300.0,20.1554,20.1608,20.0627,20.0627,40300.0
2010-06-30 12:30:00,36.77,36.77,36.65,36.73,37700.0,20.0572,20.0572,19.9917,20.0354,37700.0
2010-06-30 13:00:00,36.72,36.82,36.68,36.81,30300.0,20.0299,20.0845,20.0081,20.079,30300.0
2010-06-30 13:30:00,36.81,36.87,36.77,36.86,42200.0,20.079,20.1117,20.0572,20.1063,42200.0
2010-06-30 14:00:00,36.87,36.87,36.76,36.81,45900.0,20.1117,20.1117,20.0517,20.079,45900.0
2010-06-30 14:30:00,36.8,36.81,36.68,36.7,54500.0,20.0736,20.079,20.0081,20.019,54500.0
2010-06-30 15:00:00,36.7,36.7,36.5,36.52,92600.0,20.019,20.019,19.9099,19.9208,92600.0
2010-06-30 15:30:00,36.51,36.54,36.3,36.37,331800.0,19.9154,19.9317,19.8008,19.839,331800.0
2010-07-01 09:30:00,36.43,36.43,36.1,36.1,69000.0,19.8717,19.8717,19.6917,19.6917,69000.0
2010-07-01 10:00:00,36.1,36.22,36.0,36.15,71000.0,19.6917,19.7572,19.6372,19.719,71000.0
2010-07-01 10:30:00,36.14,36.14,35.84,35.89,55000.0,19.7136,19.7136,19.5499,19.5772,55000.0
2010-07-01 11:00:00,35.87,35.88,35.71,35.72,71300.0,19.5663,19.5717,19.479,19.4845,71300.0
2010-07-01 11:30:00,35.71,35.92,35.71,35.85,50600.0,19.479,19.5935,19.479,19.5554,50600.0
2010-07-01 12:00:00,35.84,35.94,35.79,35.86,85300.0,19.5499,19.6045,19.5226,19.5608,85300.0
2010-07-01 12:30:00,35.86,36.13,35.81,35.93,89300.0,19.5608,19.7081,19.5335,19.599,89300.0
2010-07-01 13:00:00,35.94,36.05,35.91,35.95,56500.0,19.6045,19.6645,19.5881,19.6099,56500.0
2010-07-01 13:30:00,35.95,36.04,35.94,35.98,69500.0,19.6099,19.659,19.6045,19.6263,69500.0
2010-07-01 14:00:00,35.97,36.05,35.94,35.97,44700.0,19.6208,19.6645,19.6045,19.6208,44700.0
2010-07-01 14:30:00,35.98,36.01,35.92,35.96,134500.0,19.6263,19.6426,19.5935,19.6154,134500.0
2010-07-01 15:00:00,35.97,36.1,35.96,36.06,63800.0,19.6208,19.6917,19.6154,19.6699,63800.0
2010-07-01 15:30:00,36.07,36.19,36.03,36.15,215500.0,19.6754,19.7408,19.6535,19.719,215500.0
2010-07-02 09:30:00,36.17,36.4,36.1,36.35,57200.0,19.7299,19.8554,19.6917,19.8281,57200.0
2010-07-02 10:00:00,36.34,36.55,36.24,36.48,36700.0,19.8226,19.9372,19.7681,19.899,36700.0
2010-07-02 10:30:00,36.47,36.59,36.44,36.52,31300.0,19.8936,19.959,19.8772,19.9208,31300.0
2010-07-02 11:00:00,36.52,36.55,36.42,36.42,34000.0,19.9208,19.9372,19.8663,19.8663,34000.0
2010-07-02 11:30:00,36.4,36.43,36.25,36.35,38400.0,19.8554,19.8717,19.7736,19.8281,38400.0
2010-07-02 12:00:00,36.35,36.42,36.28,36.4,26900.0,19.8281,19.8663,19.7899,19.8554,26900.0
2010-07-02 12:30:00,36.4,36.41,36.29,36.34,21200.0,19.8554,19.8608,19.7954,19.8226,21200.0
2010-07-02 13:00:00,36.33,36.37,36.26,36.27,25000.0,19.8172,19.839,19.779,19.7845,25000.0
2010-07-02 13:30:00,36.26,36.42,36.26,36.38,31700.0,19.779,19.8663,19.779,19.8445,31700.0
2010-07-02 14:00:00,36.37,36.37,36.29,36.31,22000.0,19.839,19.839,19.7954,19.8063,22000.0
2010-07-02 14:30:00,36.31,36.32,36.24,36.26,36100.0,19.8063,19.8117,19.7681,19.779,36100.0
2010-07-02 15:00:00,36.26,36.37,36.24,36.33,86600.0,19.779,19.839,19.7681,19.8172,86600.0
2010-07-02 15:30:00,36.33,36.46,36.22,36.22,230000.0,19.8172,19.8881,19.7572,19.7572,230000.0
2010-07-06 09:30:00,36.57,36.67,36.42,36.53,32700.0,19.9481,20.0027,19.8663,19.9263,32700.0
2010-07-06 10:00:00,36.52,36.7,36.44,36.62,34400.0,19.9208,20.019,19.8772,19.9754,34400.0
2010-07-06 10:30:00,36.61,36.97,36.59,36.89,48900.0,19.9699,20.1663,19.959,20.1227,48900.0
2010-07-06 11:00:00,36.89,36.94,36.77,36.8,49200.0,20.1227,20.1499,20.0572,20.0736,49200.0
2010-07-06 11:30:00,36.79,36.89,36.78,36.89,74500.0,20.0681,20.1227,20.0627,20.1227,74500.0
2010-07-06 12:00:00,36.87,36.96,36.81,36.84,35800.0,20.1117,20.1608,20.079,20.0954,35800.0
2010-07-06 12:30:00,36.83,36.88,36.72,36.72,56300.0,20.0899,20.1172,20.0299,20.0299,56300.0
2010-07-06 13:00:00,36.72,36.81,36.69,36.81,53700.0,20.0299,20.079,20.0136,20.079,53700.0
2010-07-06 13:30:00,36.81,36.85,36.54,36.57,56400.0,20.079,20.1008,19.9317,19.9481,56400.0
2010-07-06 14:00:00,36.56,36.64,36.45,36.58,54700.0,19.9427,19.9863,19.8826,19.9536,54700.0
2010-07-06 14:30:00,36.56,36.71,36.53,36.53,58800.0,19.9427,20.0245,19.9263,19.9263,58800.0
2010-07-06 15:00:00,36.53,36.56,36.39,36.46,55500.0,19.9263,19.9427,19.8499,19.8881,55500.0
2010-07-06 15:30:00,36.47,36.73,36.46,36.72,201700.0,19.8936,20.0354,19.8881,20.0299,201700.0
2010-07-07 09:30:00,36.9,37.09,36.81,37.04,104600.0,20.1281,20.2318,20.079,20.2045,104600.0
2010-07-07 10:00:00,37.04,37.13,37.03,37.13,86700.0,20.2045,20.2536,20.199,20.2536,86700.0
2010-07-07 10:30:00,37.13,37.43,37.13,37.38,73700.0,20.2536,20.4172,20.2536,20.3899,73700.0
2010-07-07 11:00:00,37.38,37.42,37.24,37.28,99500.0,20.3899,20.4118,20.3136,20.3354,99500.0
2010-07-07 11:30:00,37.28,37.32,37.07,37.13,48300.0,20.3354,20.3572,20.2208,20.2536,48300.0
2010-07-07 12:00:00,37.14,37.23,37.14,37.19,32900.0,20.259,20.3081,20.259,20.2863,32900.0
2010-07-07 12:30:00,37.21,37.23,37.11,37.2,105400.0,20.2972,20.3081,20.2427,20.2918,105400.0
2010-07-07 13:00:00,37.2,37.38,37.19,37.36,45100.0,20.2918,20.3899,20.2863,20.379,45100.0
2010-07-07 13:30:00,37.35,37.5,37.33,37.49,49300.0,20.3736,20.4554,20.3627,20.4499,49300.0
2010-07-07 14:00:00,37.5,37.63,37.49,37.62,41900.0,20.4554,20.5263,20.4499,20.5209,41900.0
2010-07-07 14:30:00,37.62,37.66,37.59,37.66,54300.0,20.5209,20.5427,20.5045,20.5427,54300.0
2010-07-07 15:00:00,37.67,37.67,37.56,37.63,92300.0,20.5481,20.5481,20.4881,20.5263,92300.0
2010-07-07 15:30:00,37.63,37.81,37.59,37.78,243600.0,20.5263,20.6245,20.5045,20.6081,243600.0
2010-07-08 09:30:00,37.92,38.08,37.84,38.08,61400.0,20.6845,20.7718,20.6409,20.7718,61400.0
2010-07-08 10:00:00,38.08,38.17,37.96,37.98,64300.0,20.7718,20.8209,20.7063,20.7172,64300.0
2010-07-08 10:30:00,37.98,37.98,37.74,37.89,42700.0,20.7172,20.7172,20.5863,20.6681,42700.0
2010-07-08 11:00:00,37.91,37.99,37.87,37.94,40100.0,20.679,20.7227,20.6572,20.6954,40100.0
2010-07-08 11:30:00,37.95,38.04,37.91,37.91,27700.0,20.7009,20.75,20.679,20.679,27700.0
2010-07-08 12:00:00,37.91,37.97,37.81,37.83,32800.0,20.679,20.7118,20.6245,20.6354,32800.0
2010-07-08 12:30:00,37.83,37.88,37.83,37.88,18800.0,20.6354,20.6627,20.6354,20.6627,18800.0
2010-07-08 13:00:00,37.89,38.02,37.87,37.93,25400.0,20.6681,20.739,20.6572,20.69,25400.0
2010-07-08 13:30:00,37.93,37.99,37.89,37.98,32000.0,20.69,20.7227,20.6681,20.7172,32000.0
2010-07-08 14:00:00,37.99,38.01,37.89,37.96,39100.0,20.7227,20.7336,20.6681,20.7063,39100.0
2010-07-08 14:30:00,37.96,38.07,37.96,38.05,37300.0,20.7063,20.7663,20.7063,20.7554,37300.0
2010-07-08 15:00:00,38.04,38.06,37.94,38.06,61700.0,20.75,20.7609,20.6954,20.7609,61700.0
2010-07-08 15:30:00,38.07,38.22,38.06,38.18,145100.0,20.7663,20.8481,20.7609,20.8263,145100.0
2010-07-09 09:30:00,37.96,38.11,37.89,37.89,69400.0,20.7063,20.7881,20.6681,20.6681,69400.0
2010-07-09 10:00:00,37.89,37.95,37.84,37.95,93900.0,20.6681,20.7009,20.6409,20.7009,93900.0
2010-07-09 10:30:00,37.95,38.01,37.87,37.89,63500.0,20.7009,20.7336,20.6572,20.6681,63500.0
2010-07-09 11:00:00,37.89,37.9,37.75,37.78,39300.0,20.6681,20.6736,20.5918,20.6081,39300.0
2010-07-09 11:30:00,37.78,37.94,37.77,37.86,36000.0,20.6081,20.6954,20.6027,20.6518,36000.0
2010-07-09 12:00:00,37.87,38.08,37.86,38.07,32600.0,20.6572,20.7718,20.6518,20.7663,32600.0
2010-07-09 12:30:00,38.07,38.16,37.99,38.15,37500.0,20.7663,20.8154,20.7227,20.81,37500.0
2010-07-09 13:00:00,38.15,38.16,38.05,38.08,33500.0,20.81,20.8154,20.7554,20.7718,33500.0
2010-07-09 13:30:00,38.07,38.1,38.04,38.07,31300.0,20.7663,20.7827,20.75,20.7663,31300.0
2010-07-09 14:00:00,38.08,38.17,38.08,38.15,56300.0,20.7718,20.8209,20.7718,20.81,56300.0
2010-07-09 14:30:00,38.14,38.26,38.12,38.24,41300.0,20.8045,20.87,20.7936,20.8591,41300.0
2010-07-09 15:00:00,38.24,38.24,38.09,38.09,56100.0,20.8591,20.8591,20.7772,20.7772,56100.0
2010-07-09 15:30:00,38.09,38.19,38.09,38.17,110300.0,20.7772,20.8318,20.7772,20.8209,110300.0
2010-07-12 09:30:00,37.99,38.05,37.89,38.05,36800.0,20.7227,20.7554,20.6681,20.7554,36800.0
2010-07-12 10:00:00,38.05,38.14,38.04,38.1,36500.0,20.7554,20.8045,20.75,20.7827,36500.0
2010-07-12 10:30:00,38.1,38.27,38.1,38.11,32300.0,20.7827,20.8754,20.7827,20.7881,32300.0
2010-07-12 11:00:00,38.13,38.2,38.04,38.19,35300.0,20.7991,20.8372,20.75,20.8318,35300.0
2010-07-12 11:30:00,38.19,38.39,38.13,38.39,28900.0,20.8318,20.9409,20.7991,20.9409,28900.0
2010-07-12 12:00:00,38.38,38.44,38.37,38.44,46100.0,20.9354,20.9681,20.93,20.9681,46100.0
2010-07-12 12:30:00,38.44,38.48,38.37,38.37,25900.0,20.9681,20.99,20.93,20.93,25900.0
2010-07-12 13:00:00,38.36,38.41,38.29,38.33,17900.0,20.9245,20.9518,20.8863,20.9081,17900.0
2010-07-12 13:30:00,38.34,38.38,38.32,38.37,26500.0,20.9136,20.9354,20.9027,20.93,26500.0
2010-07-12 14:00:00,38.36,38.37,38.23,38.24,22400.0,20.9245,20.93,20.8536,20.8591,22400.0
2010-07-12 14:30:00,38.24,38.33,38.2,38.27,50600.0,20.8591,20.9081,20.8372,20.8754,50600.0
2010-07-12 15:00:00,38.27,38.32,38.21,38.32,42500.0,20.8754,20.9027,20.8427,20.9027,42500.0
2010-07-12 15:30:00,38.32,38.37,38.28,38.37,78200.0,20.9027,20.93,20.8809,20.93,78200.0
2010-07-13 09:30:00,38.58,38.75,38.53,38.6,65500.0,21.0445,21.1372,21.0172,21.0554,65500.0
2010-07-13 10:00:00,38.59,38.67,38.58,38.59,54200.0,21.05,21.0936,21.0445,21.05,54200.0
2010-07-13 10:30:00,38.59,38.59,38.38,38.55,37000.0,21.05,21.05,20.9354,21.0282,37000.0
2010-07-13 11:00:00,38.54,38.6,38.49,38.52,42600.0,21.0227,21.0554,20.9954,21.0118,42600.0
2010-07-13 11:30:00,38.52,38.72,38.52,38.64,47200.0,21.0118,21.1209,21.0118,21.0772,47200.0
2010-07-13 12:00:00,38.63,38.7,38.56,38.6,34000.0,21.0718,21.11,21.0336,21.0554,34000.0
2010-07-13 12:30:00,38.61,38.67,38.48,38.51,41000.0,21.0609,21.0936,20.99,21.0063,41000.0
2010-07-13 13:00:00,38.5,38.57,38.38,38.38,27100.0,21.0009,21.0391,20.9354,20.9354,27100.0
2010-07-13 13:30:00,38.38,38.42,38.29,38.32,32500.0,20.9354,20.9572,20.8863,20.9027,32500.0
2010-07-13 14:00:00,38.32,38.44,38.31,38.43,30900.0,20.9027,20.9681,20.8972,20.9627,30900.0
2010-07-13 14:30:00,38.43,38.62,38.43,38.62,38500.0,20.9627,21.0663,20.9627,21.0663,38500.0
2010-07-13 15:00:00,38.62,38.64,38.53,38.64,60200.0,21.0663,21.0772,21.0172,21.0772,60200.0
2010-07-13 15:30:00,38.63,38.68,38.54,38.58,128000.0,21.0718,21.0991,21.0227,21.0445,128000.0
2010-07-14 09:30:00,38.39,38.45,38.27,38.3,26800.0,20.9409,20.9736,20.8754,20.8918,26800.0
2010-07-14 10:00:00,38.29,38.31,38.18,38.29,29000.0,20.8863,20.8972,20.8263,20.8863,29000.0
2010-07-14 10:30:00,38.3,38.49,38.3,38.45,19800.0,20.8918,20.9954,20.8918,20.9736,19800.0
2010-07-14 11:00:00,38.47,38.62,38.44,38.62,35600.0,20.9845,21.0663,20.9681,21.0663,35600.0
2010-07-14 11:30:00,38.62,38.67,38.57,38.63,33900.0,21.0663,21.0936,21.0391,21.0718,33900.0
2010-07-14 12:00:00,38.63,38.66,38.56,38.6,49100.0,21.0718,21.0882,21.0336,21.0554,49100.0
2010-07-14 12:30:00,38.6,38.62,38.53,38.53,24600.0,21.0554,21.0663,21.0172,21.0172,24600.0
2010-07-14 13:00:00,38.54,38.54,38.46,38.51,22700.0,21.0227,21.0227,20.9791,21.0063,22700.0
2010-07-14 13:30:00,38.52,38.54,38.47,38.47,40200.0,21.0118,21.0227,20.9845,20.9845,40200.0
2010-07-14 14:00:00,38.47,38.5,38.39,38.49,97000.0,20.9845,21.0009,20.9409,20.9954,97000.0
2010-07-14 14:30:00,38.49,38.55,38.48,38.51,55400.0,20.9954,21.0282,20.99,21.0063,55400.0
2010-07-14 15:00:00,38.52,38.56,38.47,38.51,58600.0,21.0118,21.0336,20.9845,21.0063,58600.0
2010-07-14 15:30:00,38.51,38.67,38.41,38.66,205600.0,21.0063,21.0936,20.9518,21.0882,205600.0
2010-07-15 09:30:00,38.6,38.7,38.51,38.67,29500.0,21.0554,21.11,21.0063,21.0936,29500.0
2010-07-15 10:00:00,38.66,38.66,38.29,38.4,42400.0,21.0882,21.0882,20.8863,20.9463,42400.0
2010-07-15 10:30:00,38.39,38.52,38.39,38.45,35800.0,20.9409,21.0118,20.9409,20.9736,35800.0
2010-07-15 11:00:00,38.47,38.49,38.4,38.45,37200.0,20.9845,20.9954,20.9463,20.9736,37200.0
2010-07-15 11:30:00,38.45,38.47,38.31,38.33,26100.0,20.9736,20.9845,20.8972,20.9081,26100.0
2010-07-15 12:00:00,38.33,38.35,38.3,38.31,35600.0,20.9081,20.9191,20.8918,20.8972,35600.0
2010-07-15 12:30:00,38.3,38.46,38.3,38.46,60000.0,20.8918,20.9791,20.8918,20.9791,60000.0
2010-07-15 13:00:00,38.46,38.57,38.46,38.56,45400.0,20.9791,21.0391,20.9791,21.0336,45400.0
2010-07-15 13:30:00,38.55,38.58,38.52,38.58,58500.0,21.0282,21.0445,21.0118,21.0445,58500.0
2010-07-15 14:00:00,38.57,38.6,38.49,38.54,67500.0,21.0391,21.0554,20.9954,21.0227,67500.0
2010-07-15 14:30:00,38.55,38.55,38.43,38.44,55700.0,21.0282,21.0282,20.9627,20.9681,55700.0
2010-07-15 15:00:00,38.44,38.47,38.35,38.44,82800.0,20.9681,20.9845,20.9191,20.9681,82800.0
2010-07-15 15:30:00,38.45,38.7,38.43,38.61,360400.0,20.9736,21.11,20.9627,21.0609,360400.0
2010-07-16 09:30:00,38.48,38.64,38.14,38.28,135300.0,20.99,21.0772,20.8045,20.8809,135300.0
2010-07-16 10:00:00,38.31,38.4,38.17,38.33,32100.0,20.8972,20.9463,20.8209,20.9081,32100.0
2010-07-16 10:30:00,38.33,38.43,38.3,38.4,31600.0,20.9081,20.9627,20.8918,20.9463,31600.0
2010-07-16 11:00:00,38.4,38.42,38.12,38.21,45700.0,20.9463,20.9572,20.7936,20.8427,45700.0
2010-07-16 11:30:00,38.21,38.25,38.13,38.21,68000.0,20.8427,20.8645,20.7991,20.8427,68000.0
2010-07-16 12:00:00,38.21,38.21,37.96,38.0,63300.0,20.8427,20.8427,20.7063,20.7281,63300.0
2010-07-16 12:30:00,37.99,38.0,37.91,38.0,38300.0,20.7227,20.7281,20.679,20.7281,38300.0
2010-07-16 13:00:00,38.0,38.1,38.0,38.05,35900.0,20.7281,20.7827,20.7281,20.7554,35900.0
2010-07-16 13:30:00,38.04,38.08,37.99,38.06,47900.0,20.75,20.7718,20.7227,20.7609,47900.0
2010-07-16 14:00:00,38.05,38.12,38.0,38.02,33700.0,20.7554,20.7936,20.7281,20.739,33700.0
2010-07-16 14:30:00,38.02,38.03,37.92,37.92,47700.0,20.739,20.7445,20.6845,20.6845,47700.0
2010-07-16 15:00:00,37.93,37.97,37.81,37.81,71600.0,20.69,20.7118,20.6245,20.6245,71600.0
2010-07-16 15:30:00,37.81,37.93,37.76,37.81,134900.0,20.6245,20.69,20.5972,20.6245,134900.0
2010-07-19 09:30:00,38.01,38.04,37.81,37.87,72100.0,20.7336,20.75,20.6245,20.6572,72100.0
2010-07-19 10:00:00,37.86,37.9,37.63,37.63,111000.0,20.6518,20.6736,20.5263,20.5263,111000.0
2010-07-19 10:30:00,37.62,37.77,37.62,37.76,44200.0,20.5209,20.6027,20.5209,20.5972,44200.0
2010-07-19 11:00:00,37.76,37.85,37.74,37.77,66800.0,20.5972,20.6463,20.5863,20.6027,66800.0
2010-07-19 11:30:00,37.77,37.85,37.73,37.85,47600.0,20.6027,20.6463,20.5809,20.6463,47600.0
2010-07-19 12:00:00,37.85,38.16,37.84,38.16,28800.0,20.6463,20.8154,20.6409,20.8154,28800.0
2010-07-19 12:30:00,38.15,38.21,38.13,38.14,18400.0,20.81,20.8427,20.7991,20.8045,18400.0
2010-07-19 13:00:00,38.14,38.15,38.02,38.05,15100.0,20.8045,20.81,20.739,20.7554,15100.0
2010-07-19 13:30:00,38.05,38.09,38.01,38.02,19400.0,20.7554,20.7772,20.7336,20.739,19400.0
2010-07-19 14:00:00,38.01,38.1,37.98,38.09,30700.0,20.7336,20.7827,20.7172,20.7772,30700.0
2010-07-19 14:30:00,38.09,38.24,38.08,38.2,38800.0,20.7772,20.8591,20.7718,20.8372,38800.0
2010-07-19 15:00:00,38.19,38.3,38.16,38.16,96200.0,20.8318,20.8918,20.8154,20.8154,96200.0
2010-07-19 15:30:00,38.16,38.25,38.1,38.2,177600.0,20.8154,20.8645,20.7827,20.8372,177600.0
2010-07-20 09:30:00,37.81,38.01,37.75,37.75,58800.0,20.6245,20.7336,20.5918,20.5918,58800.0
2010-07-20 10:00:00,37.75,37.75,37.6,37.67,76500.0,20.5918,20.5918,20.5099,20.5481,76500.0
2010-07-20 10:30:00,37.66,37.66,37.44,37.53,60100.0,20.5427,20.5427,20.4227,20.4718,60100.0
2010-07-20 11:00:00,37.53,37.75,37.53,37.74,51300.0,20.4718,20.5918,20.4718,20.5863,51300.0
2010-07-20 11:30:00,37.74,37.75,37.71,37.71,20800.0,20.5863,20.5918,20.5699,20.5699,20800.0
2010-07-20 12:00:00,37.7,37.79,37.7,37.74,26400.0,20.5645,20.6136,20.5645,20.5863,26400.0
2010-07-20 12:30:00,37.75,37.89,37.7,37.89,26000.0,20.5918,20.6681,20.5645,20.6681,26000.0
2010-07-20 13:00:00,37.9,37.97,37.9,37.96,26800.0,20.6736,20.7118,20.6736,20.7063,26800.0
2010-07-20 13:30:00,37.96,38.15,37.96,38.14,44800.0,20.7063,20.81,20.7063,20.8045,44800.0
2010-07-20 14:00:00,38.14,38.14,37.97,38.02,104500.0,20.8045,20.8045,20.7118,20.739,104500.0
2010-07-20 14:30:00,38.02,38.12,38.01,38.09,71800.0,20.739,20.7936,20.7336,20.7772,71800.0
2010-07-20 15:00:00,38.07,38.26,38.06,38.21,92800.0,20.7663,20.87,20.7609,20.8427,92800.0
2010-07-20 15:30:00,38.21,38.29,38.16,38.21,258300.0,20.8427,20.8863,20.8154,20.8427,258300.0
2010-07-21 09:30:00,38.33,38.35,38.12,38.16,51100.0,20.9081,20.9191,20.7936,20.8154,51100.0
2010-07-21 10:00:00,38.16,38.25,38.12,38.19,46500.0,20.8154,20.8645,20.7936,20.8318,46500.0
2010-07-21 10:30:00,38.19,38.3,38.15,38.22,79600.0,20.8318,20.8918,20.81,20.8481,79600.0
2010-07-21 11:00:00,38.23,38.3,38.18,38.26,34500.0,20.8536,20.8918,20.8263,20.87,34500.0
2010-07-21 11:30:00,38.26,38.31,38.23,38.26,51800.0,20.87,20.8972,20.8536,20.87,51800.0
2010-07-21 12:00:00,38.26,38.31,38.23,38.25,38100.0,20.87,20.8972,20.8536,20.8645,38100.0
2010-07-21 12:30:00,38.25,38.26,38.15,38.15,27700.0,20.8645,20.87,20.81,20.81,27700.0
2010-07-21 13:00:00,38.15,38.19,38.11,38.13,28100.0,20.81,20.8318,20.7881,20.7991,28100.0
2010-07-21 13:30:00,38.14,38.18,38.1,38.15,26700.0,20.8045,20.8263,20.7827,20.81,26700.0
2010-07-21 14:00:00,38.15,38.16,37.8,37.85,62300.0,20.81,20.8154,20.619,20.6463,62300.0
2010-07-21 14:30:00,37.84,37.86,37.68,37.71,76000.0,20.6409,20.6518,20.5536,20.5699,76000.0
2010-07-21 15:00:00,37.71,37.83,37.67,37.82,85900.0,20.5699,20.6354,20.5481,20.63,85900.0
2010-07-21 15:30:00,37.82,37.96,37.77,37.92,182900.0,20.63,20.7063,20.6027,20.6845,182900.0
2010-07-22 09:30:00,38.21,38.59,38.21,38.52,49500.0,20.8427,21.05,20.8427,21.0118,49500.0
2010-07-22 10:00:00,38.53,38.64,38.53,38.61,33100.0,21.0172,21.0772,21.0172,21.0609,33100.0
2010-07-22 10:30:00,38.6,38.72,38.51,38.68,109700.0,21.0554,21.1209,21.0063,21.0991,109700.0
2010-07-22 11:00:00,38.69,38.72,38.64,38.67,37300.0,21.1045,21.1209,21.0772,21.0936,37300.0
2010-07-22 11:30:00,38.66,38.7,38.52,38.68,84900.0,21.0882,21.11,21.0118,21.0991,84900.0
2010-07-22 12:00:00,38.68,38.7,38.59,38.59,68300.0,21.0991,21.11,21.05,21.05,68300.0
2010-07-22 12:30:00,38.59,38.67,38.58,38.61,135600.0,21.05,21.0936,21.0445,21.0609,135600.0
2010-07-22 13:00:00,38.61,38.66,38.58,38.64,114400.0,21.0609,21.0882,21.0445,21.0772,114400.0
2010-07-22 13:30:00,38.65,38.75,38.65,38.74,49700.0,21.0827,21.1372,21.0827,21.1318,49700.0
2010-07-22 14:00:00,38.73,38.86,38.71,38.85,137700.0,21.1263,21.1972,21.1154,21.1918,137700.0
2010-07-22 14:30:00,38.85,38.85,38.77,38.83,43900.0,21.1918,21.1918,21.1482,21.1809,43900.0
2010-07-22 15:00:00,38.82,38.83,38.73,38.76,69400.0,21.1754,21.1809,21.1263,21.1427,69400.0
2010-07-22 15:30:00,38.75,38.78,38.55,38.73,255400.0,21.1372,21.1536,21.0282,21.1263,255400.0
2010-07-23 09:30:00,38.55,38.74,38.45,38.6,27200.0,21.0282,21.1318,20.9736,21.0554,27200.0
2010-07-23 10:00:00,38.58,38.7,38.55,38.64,46000.0,21.0445,21.11,21.0282,21.0772,46000.0
2010-07-23 10:30:00,38.65,38.72,38.59,38.71,44600.0,21.0827,21.1209,21.05,21.1154,44600.0
2010-07-23 11:00:00,38.71,38.95,38.71,38.95,36800.0,21.1154,21.2463,21.1154,21.2463,36800.0
2010-07-23 11:30:00,38.96,39.07,38.94,39.03,100600.0,21.2518,21.3118,21.2409,21.29,100600.0
2010-07-23 12:00:00,39.03,39.14,38.94,38.94,118000.0,21.29,21.35,21.2409,21.2409,118000.0
2010-07-23 12:30:00,38.96,38.96,38.85,38.94,71400.0,21.2518,21.2518,21.1918,21.2409,71400.0
2010-07-23 13:00:00,38.94,39.13,38.87,39.07,45600.0,21.2409,21.3445,21.2027,21.3118,45600.0
2010-07-23 13:30:00,39.07,39.15,39.04,39.13,49200.0,21.3118,21.3554,21.2954,21.3445,49200.0
2010-07-23 14:00:00,39.14,39.15,39.03,39.11,119200.0,21.35,21.3554,21.29,21.3336,119200.0
2010-07-23 14:30:00,39.11,39.15,39.08,39.13,52300.0,21.3336,21.3554,21.3173,21.3445,52300.0
2010-07-23 15:00:00,39.13,39.14,39.08,39.11,165500.0,21.3445,21.35,21.3173,21.3336,165500.0
2010-07-23 15:30:00,39.11,39.15,38.96,39.05,322800.0,21.3336,21.3554,21.2518,21.3009,322800.0
2010-07-26 09:30:00,39.13,39.15,39.01,39.12,47200.0,21.3445,21.3554,21.2791,21.3391,47200.0
2010-07-26 10:00:00,39.14,39.23,39.12,39.17,112300.0,21.35,21.3991,21.3391,21.3663,112300.0
2010-07-26 10:30:00,39.19,39.31,39.16,39.28,151900.0,21.3773,21.4427,21.3609,21.4263,151900.0
2010-07-26 11:00:00,39.28,39.47,39.25,39.47,111700.0,21.4263,21.53,21.41,21.53,111700.0
2010-07-26 11:30:00,39.47,39.53,39.37,39.41,109700.0,21.53,21.5627,21.4754,21.4973,109700.0
2010-07-26 12:00:00,39.42,39.58,39.42,39.57,68700.0,21.5027,21.59,21.5027,21.5845,68700.0
2010-07-26 12:30:00,39.56,39.66,39.56,39.61,59400.0,21.5791,21.6336,21.5791,21.6064,59400.0
2010-07-26 13:00:00,39.61,39.63,39.57,39.63,63400.0,21.6064,21.6173,21.5845,21.6173,63400.0
2010-07-26 13:30:00,39.62,39.62,39.47,39.49,58200.0,21.6118,21.6118,21.53,21.5409,58200.0
2010-07-26 14:00:00,39.49,39.49,39.39,39.4,59700.0,21.5409,21.5409,21.4864,21.4918,59700.0
2010-07-26 14:30:00,39.39,39.42,39.34,39.42,59500.0,21.4864,21.5027,21.4591,21.5027,59500.0
2010-07-26 15:00:00,39.43,39.49,39.42,39.47,101400.0,21.5082,21.5409,21.5027,21.53,101400.0
2010-07-26 15:30:00,39.46,39.59,39.45,39.57,319400.0,21.5245,21.5954,21.5191,21.5845,319400.0
2010-07-27 09:30:00,39.8,39.88,39.6,39.84,38400.0,21.71,21.7536,21.6009,21.7318,38400.0
2010-07-27 10:00:00,39.83,39.94,39.66,39.88,103300.0,21.7264,21.7864,21.6336,21.7536,103300.0
2010-07-27 10:30:00,39.88,39.94,39.79,39.9,55700.0,21.7536,21.7864,21.7045,21.7645,55700.0
2010-07-27 11:00:00,39.91,39.91,39.72,39.88,105300.0,21.77,21.77,21.6664,21.7536,105300.0
2010-07-27 11:30:00,39.87,40.04,39.86,39.91,58300.0,21.7482,21.8409,21.7427,21.77,58300.0
2010-07-27 12:00:00,39.91,40.27,39.91,40.25,95500.0,21.77,21.9664,21.77,21.9555,95500.0
2010-07-27 12:30:00,40.24,40.24,39.97,40.0,54500.0,21.95,21.95,21.8027,21.8191,54500.0
2010-07-27 13:00:00,39.99,40.2,39.96,40.05,58300.0,21.8136,21.9282,21.7973,21.8464,58300.0
2010-07-27 13:30:00,40.05,40.17,40.01,40.07,90300.0,21.8464,21.9118,21.8245,21.8573,90300.0
2010-07-27 14:00:00,40.07,40.11,40.0,40.1,63800.0,21.8573,21.8791,21.8191,21.8736,63800.0
2010-07-27 14:30:00,40.1,40.12,40.03,40.05,135900.0,21.8736,21.8846,21.8355,21.8464,135900.0
2010-07-27 15:00:00,40.05,40.12,40.04,40.07,81600.0,21.8464,21.8846,21.8409,21.8573,81600.0
2010-07-27 15:30:00,40.08,40.14,40.0,40.07,228800.0,21.8627,21.8955,21.8191,21.8573,228800.0
2010-07-28 09:30:00,40.06,40.34,40.0,40.16,95200.0,21.8518,22.0046,21.8191,21.9064,95200.0
2010-07-28 10:00:00,40.16,40.25,40.05,40.18,69900.0,21.9064,21.9555,21.8464,21.9173,69900.0
2010-07-28 10:30:00,40.18,40.18,40.01,40.03,74500.0,21.9173,21.9173,21.8245,21.8355,74500.0
2010-07-28 11:00:00,40.03,40.13,39.96,40.09,178300.0,21.8355,21.89,21.7973,21.8682,178300.0
2010-07-28 11:30:00,40.07,40.14,40.04,40.1,99200.0,21.8573,21.8955,21.8409,21.8736,99200.0
2010-07-28 12:00:00,40.09,40.11,40.0,40.1,53900.0,21.8682,21.8791,21.8191,21.8736,53900.0
2010-07-28 12:30:00,40.1,40.11,39.98,40.04,71400.0,21.8736,21.8791,21.8082,21.8409,71400.0
2010-07-28 13:00:00,40.05,40.05,39.95,39.96,57700.0,21.8464,21.8464,21.7918,21.7973,57700.0
2010-07-28 13:30:00,39.99,39.99,39.86,39.86,52700.0,21.8136,21.8136,21.7427,21.7427,52700.0
2010-07-28 14:00:00,39.87,39.95,39.77,39.84,61400.0,21.7482,21.7918,21.6936,21.7318,61400.0
2010-07-28 14:30:00,39.85,39.87,39.73,39.77,58800.0,21.7373,21.7482,21.6718,21.6936,58800.0
2010-07-28 15:00:00,39.77,39.78,39.67,39.72,91000.0,21.6936,21.6991,21.6391,21.6664,91000.0
2010-07-28 15:30:00,39.71,39.85,39.65,39.72,360600.0,21.6609,21.7373,21.6282,21.6664,360600.0
2010-07-29 09:30:00,39.57,39.57,39.2,39.27,91500.0,21.8807,21.8807,21.6761,21.7148,91500.0
2010-07-29 10:00:00,39.25,39.27,38.89,38.94,164100.0,21.7038,21.7148,21.5047,21.5324,164100.0
2010-07-29 10:30:00,38.96,39.07,38.96,38.97,74600.0,21.5434,21.6042,21.5434,21.5489,74600.0
2010-07-29 11:00:00,38.97,38.97,38.59,38.62,123100.0,21.5489,21.5489,21.3388,21.3554,123100.0
2010-07-29 11:30:00,38.61,38.63,38.45,38.46,69300.0,21.3499,21.3609,21.2614,21.2669,69300.0
2010-07-29 12:00:00,38.45,38.58,38.41,38.46,87000.0,21.2614,21.3333,21.2393,21.2669,87000.0
2010-07-29 12:30:00,38.46,38.47,38.26,38.36,69700.0,21.2669,21.2725,21.1563,21.2116,69700.0
2010-07-29 13:00:00,38.35,38.44,38.33,38.41,50900.0,21.2061,21.2559,21.195,21.2393,50900.0
2010-07-29 13:30:00,38.41,38.49,38.36,38.38,58700.0,21.2393,21.2835,21.2116,21.2227,58700.0
2010-07-29 14:00:00,38.38,38.46,38.3,38.46,66200.0,21.2227,21.2669,21.1785,21.2669,66200.0
2010-07-29 14:30:00,38.47,38.51,38.39,38.45,103600.0,21.2725,21.2946,21.2282,21.2614,103600.0
2010-07-29 15:00:00,38.46,38.52,38.36,38.47,141300.0,21.2669,21.3001,21.2116,21.2725,141300.0
2010-07-29 15:30:00,38.46,38.53,38.26,38.27,404900.0,21.2669,21.3056,21.1563,21.1619,404900.0
2010-07-30 09:30:00,38.0,38.19,37.9,38.04,106200.0,21.0126,21.1176,20.9573,21.0347,106200.0
2010-07-30 10:00:00,38.06,38.24,38.01,38.14,56900.0,21.0457,21.1453,21.0181,21.09,56900.0
2010-07-30 10:30:00,38.13,38.25,38.08,38.15,70100.0,21.0845,21.1508,21.0568,21.0955,70100.0
2010-07-30 11:00:00,38.14,38.15,37.92,37.95,81600.0,21.09,21.0955,20.9683,20.9849,81600.0
2010-07-30 11:30:00,37.94,38.1,37.94,38.09,135800.0,20.9794,21.0679,20.9794,21.0623,135800.0
2010-07-30 12:00:00,38.09,38.14,38.03,38.03,60200.0,21.0623,21.09,21.0292,21.0292,60200.0
2010-07-30 12:30:00,38.03,38.05,37.99,38.0,71200.0,21.0292,21.0402,21.007,21.0126,71200.0
2010-07-30 13:00:00,38.01,38.04,37.98,38.0,92500.0,21.0181,21.0347,21.0015,21.0126,92500.0
2010-07-30 13:30:00,38.0,38.0,37.94,37.96,76600.0,21.0126,21.0126,20.9794,20.9904,76600.0
2010-07-30 14:00:00,37.96,38.09,37.96,38.06,108600.0,20.9904,21.0623,20.9904,21.0457,108600.0
2010-07-30 14:30:00,38.05,38.07,37.95,37.97,82200.0,21.0402,21.0513,20.9849,20.996,82200.0
2010-07-30 15:00:00,37.97,38.28,37.97,38.25,95100.0,20.996,21.1674,20.996,21.1508,95100.0
2010-07-30 15:30:00,38.26,38.28,38.01,38.05,378300.0,21.1563,21.1674,21.0181,21.0402,378300.0
2010-08-02 09:30:00,38.52,38.79,38.39,38.4,58800.0,21.3001,21.4494,21.2282,21.2338,58800.0
2010-08-02 10:00:00,38.4,38.64,38.4,38.64,56300.0,21.2338,21.3665,21.2338,21.3665,56300.0
2010-08-02 10:30:00,38.64,38.82,38.61,38.73,77000.0,21.3665,21.466,21.3499,21.4162,77000.0
2010-08-02 11:00:00,38.74,38.75,38.64,38.69,39400.0,21.4218,21.4273,21.3665,21.3941,39400.0
2010-08-02 11:30:00,38.69,38.85,38.69,38.82,57200.0,21.3941,21.4826,21.3941,21.466,57200.0
2010-08-02 12:00:00,38.82,38.82,38.65,38.65,41900.0,21.466,21.466,21.372,21.372,41900.0
2010-08-02 12:30:00,38.65,38.66,38.5,38.59,85700.0,21.372,21.3775,21.289,21.3388,85700.0
2010-08-02 13:00:00,38.6,38.65,38.57,38.59,40800.0,21.3443,21.372,21.3278,21.3388,40800.0
2010-08-02 13:30:00,38.58,38.65,38.56,38.57,60700.0,21.3333,21.372,21.3222,21.3278,60700.0
2010-08-02 14:00:00,38.57,38.59,38.51,38.56,47800.0,21.3278,21.3388,21.2946,21.3222,47800.0
2010-08-02 14:30:00,38.56,38.64,38.52,38.56,126400.0,21.3222,21.3665,21.3001,21.3222,126400.0
2010-08-02 15:00:00,38.56,38.6,38.52,38.52,114000.0,21.3222,21.3443,21.3001,21.3001,114000.0
2010-08-02 15:30:00,38.53,38.61,38.46,38.53,290300.0,21.3056,21.3499,21.2669,21.3056,290300.0
2010-08-03 09:30:00,38.5,38.67,38.32,38.63,70500.0,21.289,21.3831,21.1895,21.3609,70500.0
2010-08-03 10:00:00,38.63,38.74,38.51,38.72,85600.0,21.3609,21.4218,21.2946,21.4107,85600.0
2010-08-03 10:30:00,38.71,38.78,38.64,38.76,79800.0,21.4052,21.4439,21.3665,21.4328,79800.0
2010-08-03 11:00:00,38.77,38.8,38.7,38.78,88600.0,21.4383,21.4549,21.3996,21.4439,88600.0
2010-08-03 11:30:00,38.78,38.9,38.78,38.79,106800.0,21.4439,21.5102,21.4439,21.4494,106800.0
2010-08-03 12:00:00,38.79,38.88,38.74,38.74,48300.0,21.4494,21.4992,21.4218,21.4218,48300.0
2010-08-03 12:30:00,38.73,38.83,38.7,38.81,42700.0,21.4162,21.4715,21.3996,21.4605,42700.0
2010-08-03 13:00:00,38.8,38.83,38.71,38.8,80900.0,21.4549,21.4715,21.4052,21.4549,80900.0
2010-08-03 13:30:00,38.79,38.88,38.75,38.78,58700.0,21.4494,21.4992,21.4273,21.4439,58700.0
2010-08-03 14:00:00,38.78,38.98,38.77,38.96,159500.0,21.4439,21.5545,21.4383,21.5434,159500.0
2010-08-03 14:30:00,38.96,39.08,38.96,39.03,159400.0,21.5434,21.6098,21.5434,21.5821,159400.0
2010-08-03 15:00:00,39.03,39.06,38.99,38.99,126500.0,21.5821,21.5987,21.56,21.56,126500.0
2010-08-03 15:30:00,39.0,39.14,38.99,39.09,365600.0,21.5655,21.6429,21.56,21.6153,365600.0
2010-08-04 09:30:00,39.22,39.34,39.05,39.29,111400.0,21.6872,21.7535,21.5932,21.7259,111400.0
2010-08-04 10:00:00,39.29,39.47,39.26,39.38,113500.0,21.7259,21.8254,21.7093,21.7757,113500.0
2010-08-04 10:30:00,39.39,39.48,39.29,39.37,109200.0,21.7812,21.831,21.7259,21.7701,109200.0
2010-08-04 11:00:00,39.37,39.44,39.2,39.44,58500.0,21.7701,21.8088,21.6761,21.8088,58500.0
2010-08-04 11:30:00,39.43,39.46,39.35,39.4,36900.0,21.8033,21.8199,21.7591,21.7867,36900.0
2010-08-04 12:00:00,39.41,39.41,39.29,39.32,48300.0,21.7922,21.7922,21.7259,21.7425,48300.0
2010-08-04 12:30:00,39.33,39.39,39.28,39.38,36400.0,21.748,21.7812,21.7204,21.7757,36400.0
2010-08-04 13:00:00,39.38,39.38,39.29,39.34,54400.0,21.7757,21.7757,21.7259,21.7535,54400.0
2010-08-04 13:30:00,39.33,39.36,39.29,39.35,63100.0,21.748,21.7646,21.7259,21.7591,63100.0
2010-08-04 14:00:00,39.35,39.4,39.32,39.4,78200.0,21.7591,21.7867,21.7425,21.7867,78200.0
2010-08-04 14:30:00,39.4,39.5,39.4,39.49,46900.0,21.7867,21.842,21.7867,21.8365,46900.0
2010-08-04 15:00:00,39.49,39.57,39.48,39.54,101000.0,21.8365,21.8807,21.831,21.8641,101000.0
2010-08-04 15:30:00,39.54,39.63,39.43,39.48,297300.0,21.8641,21.9139,21.8033,21.831,297300.0
2010-08-05 09:30:00,39.33,39.46,39.28,39.41,47900.0,21.748,21.8199,21.7204,21.7922,47900.0
2010-08-05 10:00:00,39.41,39.47,39.28,39.43,47700.0,21.7922,21.8254,21.7204,21.8033,47700.0
2010-08-05 10:30:00,39.42,39.52,39.39,39.47,39100.0,21.7978,21.8531,21.7812,21.8254,39100.0
2010-08-05 11:00:00,39.46,39.56,39.44,39.54,46500.0,21.8199,21.8752,21.8088,21.8641,46500.0
2010-08-05 11:30:00,39.55,39.58,39.49,39.55,139200.0,21.8697,21.8862,21.8365,21.8697,139200.0
2010-08-05 12:00:00,39.54,39.6,39.53,39.54,47600.0,21.8641,21.8973,21.8586,21.8641,47600.0
2010-08-05 12:30:00,39.54,39.58,39.5,39.56,49100.0,21.8641,21.8862,21.842,21.8752,49100.0
2010-08-05 13:00:00,39.56,39.58,39.52,39.52,40600.0,21.8752,21.8862,21.8531,21.8531,40600.0
2010-08-05 13:30:00,39.52,39.67,39.51,39.62,84600.0,21.8531,21.936,21.8475,21.9084,84600.0
2010-08-05 14:00:00,39.63,39.64,39.52,39.55,64000.0,21.9139,21.9194,21.8531,21.8697,64000.0
2010-08-05 14:30:00,39.55,39.64,39.51,39.63,102900.0,21.8697,21.9194,21.8475,21.9139,102900.0
2010-08-05 15:00:00,39.64,39.65,39.57,39.63,105900.0,21.9194,21.925,21.8807,21.9139,105900.0
2010-08-05 15:30:00,39.62,39.65,39.57,39.62,243800.0,21.9084,21.925,21.8807,21.9084,243800.0
2010-08-06 09:30:00,39.36,39.57,39.29,39.54,54700.0,21.7646,21.8807,21.7259,21.8641,54700.0
2010-08-06 10:00:00,39.56,39.59,39.45,39.51,34800.0,21.8752,21.8918,21.8144,21.8475,34800.0
2010-08-06 10:30:00,39.49,39.51,39.12,39.21,75000.0,21.8365,21.8475,21.6319,21.6817,75000.0
2010-08-06 11:00:00,39.2,39.2,39.01,39.11,31300.0,21.6761,21.6761,21.5711,21.6264,31300.0
2010-08-06 11:30:00,39.11,39.17,39.04,39.13,39500.0,21.6264,21.6595,21.5876,21.6374,39500.0
2010-08-06 12:00:00,39.13,39.25,39.12,39.23,46500.0,21.6374,21.7038,21.6319,21.6927,46500.0
2010-08-06 12:30:00,39.22,39.25,39.16,39.21,27100.0,21.6872,21.7038,21.654,21.6817,27100.0
2010-08-06 13:00:00,39.22,39.22,39.08,39.14,38400.0,21.6872,21.6872,21.6098,21.6429,38400.0
2010-08-06 13:30:00,39.14,39.22,39.13,39.19,31500.0,21.6429,21.6872,21.6374,21.6706,31500.0
2010-08-06 14:00:00,39.19,39.25,39.15,39.22,78800.0,21.6706,21.7038,21.6485,21.6872,78800.0
2010-08-06 14:30:00,39.22,39.41,39.19,39.37,94600.0,21.6872,21.7922,21.6706,21.7701,94600.0
2010-08-06 15:00:00,39.37,39.41,39.3,39.31,117100.0,21.7701,21.7922,21.7314,21.7369,117100.0
2010-08-06 15:30:00,39.32,39.39,39.29,39.34,202100.0,21.7425,21.7812,21.7259,21.7535,202100.0
2010-08-09 09:30:00,39.43,39.74,39.43,39.74,41800.0,21.8033,21.9747,21.8033,21.9747,41800.0
2010-08-09 10:00:00,39.74,39.74,39.56,39.58,72600.0,21.9747,21.9747,21.8752,21.8862,72600.0
2010-08-09 10:30:00,39.58,39.63,39.57,39.63,49000.0,21.8862,21.9139,21.8807,21.9139,49000.0
2010-08-09 11:00:00,39.63,39.65,39.58,39.6,69800.0,21.9139,21.925,21.8862,21.8973,69800.0
2010-08-09 11:30:00,39.61,39.7,39.57,39.57,44900.0,21.9028,21.9526,21.8807,21.8807,44900.0
2010-08-09 12:00:00,39.58,39.66,39.57,39.63,51900.0,21.8862,21.9305,21.8807,21.9139,51900.0
2010-08-09 12:30:00,39.62,39.71,39.58,39.58,39300.0,21.9084,21.9581,21.8862,21.8862,39300.0
2010-08-09 13:00:00,39.58,39.63,39.51,39.51,29900.0,21.8862,21.9139,21.8475,21.8475,29900.0
2010-08-09 13:30:00,39.51,39.51,39.38,39.42,82700.0,21.8475,21.8475,21.7757,21.7978,82700.0
2010-08-09 14:00:00,39.43,39.48,39.42,39.42,48200.0,21.8033,21.831,21.7978,21.7978,48200.0
2010-08-09 14:30:00,39.42,39.51,39.42,39.48,74700.0,21.7978,21.8475,21.7978,21.831,74700.0
2010-08-09 15:00:00,39.49,39.5,39.39,39.39,58400.0,21.8365,21.842,21.7812,21.7812,58400.0
2010-08-09 15:30:00,39.4,39.61,39.39,39.5,325600.0,21.7867,21.9028,21.7812,21.842,325600.0
2010-08-10 09:30:00,39.28,39.45,39.08,39.14,81000.0,21.7204,21.8144,21.6098,21.6429,81000.0
2010-08-10 10:00:00,39.17,39.17,39.08,39.13,243500.0,21.6595,21.6595,21.6098,21.6374,243500.0
2010-08-10 10:30:00,39.13,39.29,39.11,39.16,49700.0,21.6374,21.7259,21.6264,21.654,49700.0
2010-08-10 11:00:00,39.17,39.25,39.17,39.25,84500.0,21.6595,21.7038,21.6595,21.7038,84500.0
2010-08-10 11:30:00,39.25,39.3,39.19,39.24,147300.0,21.7038,21.7314,21.6706,21.6982,147300.0
2010-08-10 12:00:00,39.25,39.5,39.25,39.5,45500.0,21.7038,21.842,21.7038,21.842,45500.0
2010-08-10 12:30:00,39.49,39.59,39.45,39.5,71200.0,21.8365,21.8918,21.8144,21.842,71200.0
2010-08-10 13:00:00,39.49,39.52,39.44,39.5,60900.0,21.8365,21.8531,21.8088,21.842,60900.0
2010-08-10 13:30:00,39.5,39.69,39.48,39.63,58500.0,21.842,21.9471,21.831,21.9139,58500.0
2010-08-10 14:00:00,39.63,39.93,39.62,39.9,106200.0,21.9139,22.0798,21.9084,22.0632,106200.0
2010-08-10 14:30:00,39.91,39.99,39.83,39.84,90100.0,22.0687,22.113,22.0245,22.03,90100.0
2010-08-10 15:00:00,39.83,39.92,39.66,39.85,95100.0,22.0245,22.0743,21.9305,22.0355,95100.0
2010-08-10 15:30:00,39.86,39.96,39.74,39.78,230000.0,22.0411,22.0964,21.9747,21.9968,230000.0
2010-08-11 09:30:00,39.3,39.38,39.05,39.15,90600.0,21.7314,21.7757,21.5932,21.6485,90600.0
2010-08-11 10:00:00,39.18,39.27,39.12,39.13,118400.0,21.6651,21.7148,21.6319,21.6374,118400.0
2010-08-11 10:30:00,39.13,39.17,39.03,39.03,58400.0,21.6374,21.6595,21.5821,21.5821,58400.0
2010-08-11 11:00:00,39.04,39.07,38.95,39.01,106200.0,21.5876,21.6042,21.5379,21.5711,106200.0
2010-08-11 11:30:00,39.02,39.05,38.93,38.97,58600.0,21.5766,21.5932,21.5268,21.5489,58600.0
2010-08-11 12:00:00,38.96,38.96,38.87,38.9,45900.0,21.5434,21.5434,21.4936,21.5102,45900.0
2010-08-11 12:30:00,38.9,38.93,38.85,38.87,88000.0,21.5102,21.5268,21.4826,21.4936,88000.0
2010-08-11 13:00:00,38.89,39.03,38.88,39.01,46600.0,21.5047,21.5821,21.4992,21.5711,46600.0
2010-08-11 13:30:00,39.02,39.09,38.99,39.02,121500.0,21.5766,21.6153,21.56,21.5766,121500.0
2010-08-11 14:00:00,39.02,39.06,38.97,39.02,116200.0,21.5766,21.5987,21.5489,21.5766,116200.0
2010-08-11 14:30:00,39.01,39.03,38.97,39.02,138900.0,21.5711,21.5821,21.5489,21.5766,138900.0
2010-08-11 15:00:00,39.02,39.05,38.99,39.02,149900.0,21.5766,21.5932,21.56,21.5766,149900.0
2010-08-11 15:30:00,39.02,39.1,39.0,39.04,332700.0,21.5766,21.6208,21.5655,21.5876,332700.0
2010-08-12 09:30:00,38.73,38.85,38.54,38.82,110400.0,21.4162,21.4826,21.3112,21.466,110400.0
2010-08-12 10:00:00,38.83,39.06,38.8,38.98,202100.0,21.4715,21.5987,21.4549,21.5545,202100.0
2010-08-12 10:30:00,38.97,39.33,38.94,39.19,138400.0,21.5489,21.748,21.5324,21.6706,138400.0
2010-08-12 11:00:00,39.19,39.51,39.17,39.44,102500.0,21.6706,21.8475,21.6595,21.8088,102500.0
2010-08-12 11:30:00,39.42,39.42,39.17,39.2,73400.0,21.7978,21.7978,21.6595,21.6761,73400.0
2010-08-12 12:00:00,39.2,39.39,39.18,39.35,69500.0,21.6761,21.7812,21.6651,21.7591,69500.0
2010-08-12 12:30:00,39.35,39.49,39.35,39.48,75800.0,21.7591,21.8365,21.7591,21.831,75800.0
2010-08-12 13:00:00,39.48,39.51,39.28,39.29,67200.0,21.831,21.8475,21.7204,21.7259,67200.0
2010-08-12 13:30:00,39.31,39.42,39.28,39.3,65000.0,21.7369,21.7978,21.7204,21.7314,65000.0
2010-08-12 14:00:00,39.3,39.43,39.29,39.39,143900.0,21.7314,21.8033,21.7259,21.7812,143900.0
2010-08-12 14:30:00,39.39,39.49,39.31,39.46,84800.0,21.7812,21.8365,21.7369,21.8199,84800.0
2010-08-12 15:00:00,39.46,39.57,39.35,39.37,167700.0,21.8199,21.8807,21.7591,21.7701,167700.0
2010-08-12 15:30:00,39.38,39.5,39.35,39.36,310300.0,21.7757,21.842,21.7591,21.7646,310300.0
2010-08-13 09:30:00,39.29,39.7,39.27,39.7,62900.0,21.7259,21.9526,21.7148,21.9526,62900.0
2010-08-13 10:00:00,39.7,39.7,39.55,39.61,30800.0,21.9526,21.9526,21.8697,21.9028,30800.0
2010-08-13 10:30:00,39.61,39.72,39.57,39.64,26800.0,21.9028,21.9637,21.8807,21.9194,26800.0
2010-08-13 11:00:00,39.63,39.75,39.61,39.61,25600.0,21.9139,21.9803,21.9028,21.9028,25600.0
2010-08-13 11:30:00,39.62,39.71,39.57,39.71,27400.0,21.9084,21.9581,21.8807,21.9581,27400.0
2010-08-13 12:00:00,39.7,39.84,39.67,39.84,25000.0,21.9526,22.03,21.936,22.03,25000.0
2010-08-13 12:30:00,39.84,39.84,39.73,39.81,28600.0,22.03,22.03,21.9692,22.0134,28600.0
2010-08-13 13:00:00,39.81,39.81,39.75,39.78,19700.0,22.0134,22.0134,21.9803,21.9968,19700.0
2010-08-13 13:30:00,39.78,39.79,39.73,39.73,19100.0,21.9968,22.0024,21.9692,21.9692,19100.0
2010-08-13 14:00:00,39.73,39.75,39.7,39.71,41400.0,21.9692,21.9803,21.9526,21.9581,41400.0
2010-08-13 14:30:00,39.71,39.77,39.68,39.69,49700.0,21.9581,21.9913,21.9415,21.9471,49700.0
2010-08-13 15:00:00,39.69,39.71,39.61,39.62,56800.0,21.9471,21.9581,21.9028,21.9084,56800.0
2010-08-13 15:30:00,39.62,39.64,39.47,39.52,256300.0,21.9084,21.9194,21.8254,21.8531,256300.0
2010-08-16 09:30:00,39.32,39.45,39.17,39.43,56700.0,21.7425,21.8144,21.6595,21.8033,56700.0
2010-08-16 10:00:00,39.43,39.63,39.34,39.55,55500.0,21.8033,21.9139,21.7535,21.8697,55500.0
2010-08-16 10:30:00,39.55,39.55,39.42,39.45,26100.0,21.8697,21.8697,21.7978,21.8144,26100.0
2010-08-16 11:00:00,39.44,39.44,39.36,39.4,22600.0,21.8088,21.8088,21.7646,21.7867,22600.0
2010-08-16 11:30:00,39.41,39.51,39.41,39.47,30600.0,21.7922,21.8475,21.7922,21.8254,30600.0
2010-08-16 12:00:00,39.48,39.51,39.37,39.51,60100.0,21.831,21.8475,21.7701,21.8475,60100.0
2010-08-16 12:30:00,39.51,39.53,39.42,39.48,108200.0,21.8475,21.8586,21.7978,21.831,108200.0
2010-08-16 13:00:00,39.48,39.6,39.45,39.55,42900.0,21.831,21.8973,21.8144,21.8697,42900.0
2010-08-16 13:30:00,39.56,39.56,39.49,39.5,40500.0,21.8752,21.8752,21.8365,21.842,40500.0
2010-08-16 14:00:00,39.51,39.53,39.41,39.46,104700.0,21.8475,21.8586,21.7922,21.8199,104700.0
2010-08-16 14:30:00,39.46,39.51,39.36,39.41,79700.0,21.8199,21.8475,21.7646,21.7922,79700.0
2010-08-16 15:00:00,39.41,39.43,39.32,39.37,71700.0,21.7922,21.8033,21.7425,21.7701,71700.0
2010-08-16 15:30:00,39.37,39.47,39.35,39.43,153200.0,21.7701,21.8254,21.7591,21.8033,153200.0
2010-08-17 09:30:00,39.65,39.86,39.59,39.84,51900.0,21.925,22.0411,21.8918,22.03,51900.0
2010-08-17 10:00:00,39.85,39.86,39.72,39.73,55000.0,22.0355,22.0411,21.9637,21.9692,55000.0
2010-08-17 10:30:00,39.75,39.83,39.73,39.81,40400.0,21.9803,22.0245,21.9692,22.0134,40400.0
2010-08-17 11:00:00,39.82,40.0,39.82,39.98,46800.0,22.019,22.1185,22.019,22.1074,46800.0
2010-08-17 11:30:00,39.98,40.08,39.97,40.01,42600.0,22.1074,22.1627,22.1019,22.124,42600.0
2010-08-17 12:00:00,40.01,40.1,40.0,40.06,52300.0,22.124,22.1738,22.1185,22.1517,52300.0
2010-08-17 12:30:00,40.06,40.09,40.04,40.09,40900.0,22.1517,22.1683,22.1406,22.1683,40900.0
2010-08-17 13:00:00,40.09,40.19,40.09,40.17,40500.0,22.1683,22.2236,22.1683,22.2125,40500.0
2010-08-17 13:30:00,40.17,40.23,40.12,40.23,32700.0,22.2125,22.2457,22.1848,22.2457,32700.0
2010-08-17 14:00:00,40.23,40.25,40.15,40.24,54500.0,22.2457,22.2567,22.2014,22.2512,54500.0
2010-08-17 14:30:00,40.24,40.3,40.23,40.3,75000.0,22.2512,22.2844,22.2457,22.2844,75000.0
2010-08-17 15:00:00,40.29,40.3,40.19,40.29,111600.0,22.2789,22.2844,22.2236,22.2789,111600.0
2010-08-17 15:30:00,40.29,40.33,40.2,40.24,230900.0,22.2789,22.301,22.2291,22.2512,230900.0
2010-08-18 09:30:00,40.26,40.26,39.86,39.94,30200.0,22.2623,22.2623,22.0411,22.0853,30200.0
2010-08-18 10:00:00,39.97,40.16,39.93,40.01,45100.0,22.1019,22.207,22.0798,22.124,45100.0
2010-08-18 10:30:00,40.01,40.14,39.98,40.13,46900.0,22.124,22.1959,22.1074,22.1904,46900.0
2010-08-18 11:00:00,40.13,40.24,39.97,39.98,68000.0,22.1904,22.2512,22.1019,22.1074,68000.0
2010-08-18 11:30:00,39.98,40.01,39.76,39.77,56200.0,22.1074,22.124,21.9858,21.9913,56200.0
2010-08-18 12:00:00,39.76,39.77,39.51,39.65,96400.0,21.9858,21.9913,21.8475,21.925,96400.0
2010-08-18 12:30:00,39.65,39.89,39.58,39.78,74300.0,21.925,22.0577,21.8862,21.9968,74300.0
2010-08-18 13:00:00,39.79,39.94,39.77,39.85,59000.0,22.0024,22.0853,21.9913,22.0355,59000.0
2010-08-18 13:30:00,39.86,39.88,39.71,39.85,52700.0,22.0411,22.0521,21.9581,22.0355,52700.0
2010-08-18 14:00:00,39.87,39.91,39.85,39.88,30100.0,22.0466,22.0687,22.0355,22.0521,30100.0
2010-08-18 14:30:00,39.89,39.92,39.8,39.83,29100.0,22.0577,22.0743,22.0079,22.0245,29100.0
2010-08-18 15:00:00,39.83,39.88,39.78,39.8,54400.0,22.0245,22.0521,21.9968,22.0079,54400.0
2010-08-18 15:30:00,39.8,39.85,39.71,39.76,210100.0,22.0079,22.0355,21.9581,21.9858,210100.0
2010-08-19 09:30:00,39.6,39.74,39.35,39.6,107200.0,21.8973,21.9747,21.7591,21.8973,107200.0
2010-08-19 10:00:00,39.58,39.58,39.28,39.3,63600.0,21.8862,21.8862,21.7204,21.7314,63600.0
2010-08-19 10:30:00,39.3,39.38,39.2,39.26,49300.0,21.7314,21.7757,21.6761,21.7093,49300.0
2010-08-19 11:00:00,39.25,39.26,39.13,39.14,60400.0,21.7038,21.7093,21.6374,21.6429,60400.0
2010-08-19 11:30:00,39.14,39.14,39.01,39.08,59200.0,21.6429,21.6429,21.5711,21.6098,59200.0
2010-08-19 12:00:00,39.08,39.19,39.08,39.11,18800.0,21.6098,21.6706,21.6098,21.6264,18800.0
2010-08-19 12:30:00,39.1,39.12,39.07,39.11,18500.0,21.6208,21.6319,21.6042,21.6264,18500.0
2010-08-19 13:00:00,39.12,39.18,39.08,39.16,24300.0,21.6319,21.6651,21.6098,21.654,24300.0
2010-08-19 13:30:00,39.15,39.15,39.07,39.07,20600.0,21.6485,21.6485,21.6042,21.6042,20600.0
2010-08-19 14:00:00,39.06,39.18,39.02,39.13,28700.0,21.5987,21.6651,21.5766,21.6374,28700.0
2010-08-19 14:30:00,39.14,39.2,39.09,39.13,38100.0,21.6429,21.6761,21.6153,21.6374,38100.0
2010-08-19 15:00:00,39.12,39.32,39.1,39.22,70400.0,21.6319,21.7425,21.6208,21.6872,70400.0
2010-08-19 15:30:00,39.22,39.3,39.17,39.22,140300.0,21.6872,21.7314,21.6595,21.6872,140300.0
2010-08-20 09:30:00,38.88,39.13,38.88,39.01,115000.0,21.4992,21.6374,21.4992,21.5711,115000.0
2010-08-20 10:00:00,39.03,39.05,38.87,38.95,54900.0,21.5821,21.5932,21.4936,21.5379,54900.0
2010-08-20 10:30:00,38.93,39.11,38.89,38.95,32200.0,21.5268,21.6264,21.5047,21.5379,32200.0
2010-08-20 11:00:00,38.96,39.13,38.94,39.08,31600.0,21.5434,21.6374,21.5324,21.6098,31600.0
2010-08-20 11:30:00,39.08,39.16,38.99,39.02,18500.0,21.6098,21.654,21.56,21.5766,18500.0
2010-08-20 12:00:00,39.02,39.1,39.02,39.09,6600.0,21.5766,21.6208,21.5766,21.6153,6600.0
2010-08-20 12:30:00,39.08,39.09,38.99,39.02,11900.0,21.6098,21.6153,21.56,21.5766,11900.0
2010-08-20 13:00:00,39.03,39.07,39.01,39.02,13100.0,21.5821,21.6042,21.5711,21.5766,13100.0
2010-08-20 13:30:00,39.01,39.06,38.97,39.0,13800.0,21.5711,21.5987,21.5489,21.5655,13800.0
2010-08-20 14:00:00,39.01,39.15,39.01,39.13,16000.0,21.5711,21.6485,21.5711,21.6374,16000.0
2010-08-20 14:30:00,39.14,39.24,39.12,39.18,24700.0,21.6429,21.6982,21.6319,21.6651,24700.0
2010-08-20 15:00:00,39.18,39.3,39.17,39.3,38200.0,21.6651,21.7314,21.6595,21.7314,38200.0
2010-08-20 15:30:00,39.29,39.34,39.2,39.26,112000.0,21.7259,21.7535,21.6761,21.7093,112000.0
2010-08-23 09:30:00,39.45,39.85,39.33,39.83,69200.0,21.8144,22.0355,21.748,22.0245,69200.0
2010-08-23 10:00:00,39.84,39.96,39.8,39.9,65400.0,22.03,22.0964,22.0079,22.0632,65400.0
2010-08-23 10:30:00,39.89,40.0,39.86,39.91,52600.0,22.0577,22.1185,22.0411,22.0687,52600.0
2010-08-23 11:00:00,39.91,39.91,39.65,39.67,71600.0,22.0687,22.0687,21.925,21.936,71600.0
2010-08-23 11:30:00,39.67,39.7,39.59,39.6,25300.0,21.936,21.9526,21.8918,21.8973,25300.0
2010-08-23 12:00:00,39.6,39.83,39.6,39.82,29500.0,21.8973,22.0245,21.8973,22.019,29500.0
2010-08-23 12:30:00,39.82,39.82,39.77,39.8,31000.0,22.019,22.019,21.9913,22.0079,31000.0
2010-08-23 13:00:00,39.8,39.8,39.72,39.75,40500.0,22.0079,22.0079,21.9637,21.9803,40500.0
2010-08-23 13:30:00,39.75,39.79,39.72,39.78,36700.0,21.9803,22.0024,21.9637,21.9968,36700.0
2010-08-23 14:00:00,39.77,39.81,39.74,39.79,62400.0,21.9913,22.0134,21.9747,22.0024,62400.0
2010-08-23 14:30:00,39.8,39.92,39.8,39.92,67900.0,22.0079,22.0743,22.0079,22.0743,67900.0
2010-08-23 15:00:00,39.91,39.93,39.75,39.77,90500.0,22.0687,22.0798,21.9803,21.9913,90500.0
2010-08-23 15:30:00,39.77,39.79,39.71,39.72,170200.0,21.9913,22.0024,21.9581,21.9637,170200.0
2010-08-24 09:30:00,39.43,39.71,39.38,39.58,52900.0,21.8033,21.9581,21.7757,21.8862,52900.0
2010-08-24 10:00:00,39.57,39.8,39.34,39.64,107500.0,21.8807,22.0079,21.7535,21.9194,107500.0
2010-08-24 10:30:00,39.65,39.84,39.62,39.84,46500.0,21.925,22.03,21.9084,22.03,46500.0
2010-08-24 11:00:00,39.84,39.87,39.72,39.82,86900.0,22.03,22.0466,21.9637,22.019,86900.0
2010-08-24 11:30:00,39.82,39.85,39.73,39.84,41300.0,22.019,22.0355,21.9692,22.03,41300.0
2010-08-24 12:00:00,39.83,39.9,39.83,39.85,39000.0,22.0245,22.0632,22.0245,22.0355,39000.0
2010-08-24 12:30:00,39.86,39.93,39.85,39.89,45600.0,22.0411,22.0798,22.0355,22.0577,45600.0
2010-08-24 13:00:00,39.89,39.94,39.88,39.93,51900.0,22.0577,22.0853,22.0521,22.0798,51900.0
2010-08-24 13:30:00,39.94,39.94,39.74,39.76,57200.0,22.0853,22.0853,21.9747,21.9858,57200.0
2010-08-24 14:00:00,39.78,39.96,39.77,39.88,86800.0,21.9968,22.0964,21.9913,22.0521,86800.0
2010-08-24 14:30:00,39.87,40.01,39.82,40.0,70600.0,22.0466,22.124,22.019,22.1185,70600.0
2010-08-24 15:00:00,40.0,40.14,39.97,40.01,113500.0,22.1185,22.1959,22.1019,22.124,113500.0
2010-08-24 15:30:00,40.02,40.09,39.95,40.0,295800.0,22.1296,22.1683,22.0908,22.1185,295800.0
2010-08-25 09:30:00,39.84,39.92,39.49,39.57,61800.0,22.03,22.0743,21.8365,21.8807,61800.0
2010-08-25 10:00:00,39.55,39.61,39.41,39.47,72100.0,21.8697,21.9028,21.7922,21.8254,72100.0
2010-08-25 10:30:00,39.48,39.48,39.33,39.4,52600.0,21.831,21.831,21.748,21.7867,52600.0
2010-08-25 11:00:00,39.38,39.64,39.38,39.6,64400.0,21.7757,21.9194,21.7757,21.8973,64400.0
2010-08-25 11:30:00,39.62,39.62,39.49,39.49,59800.0,21.9084,21.9084,21.8365,21.8365,59800.0
2010-08-25 12:00:00,39.49,39.62,39.48,39.62,43500.0,21.8365,21.9084,21.831,21.9084,43500.0
2010-08-25 12:30:00,39.62,39.66,39.5,39.52,39500.0,21.9084,21.9305,21.842,21.8531,39500.0
2010-08-25 13:00:00,39.51,39.59,39.47,39.47,45200.0,21.8475,21.8918,21.8254,21.8254,45200.0
2010-08-25 13:30:00,39.48,39.61,39.46,39.58,34200.0,21.831,21.9028,21.8199,21.8862,34200.0
2010-08-25 14:00:00,39.58,39.7,39.58,39.67,55700.0,21.8862,21.9526,21.8862,21.936,55700.0
2010-08-25 14:30:00,39.68,39.82,39.63,39.82,49300.0,21.9415,22.019,21.9139,22.019,49300.0
2010-08-25 15:00:00,39.82,39.83,39.71,39.76,100700.0,22.019,22.0245,21.9581,21.9858,100700.0
2010-08-25 15:30:00,39.76,39.99,39.75,39.93,218500.0,21.9858,22.113,21.9803,22.0798,218500.0
2010-08-26 09:30:00,40.1,40.1,39.73,39.85,36800.0,22.1738,22.1738,21.9692,22.0355,36800.0
2010-08-26 10:00:00,39.83,39.99,39.73,39.8,45700.0,22.0245,22.113,21.9692,22.0079,45700.0
2010-08-26 10:30:00,39.8,39.93,39.79,39.9,38900.0,22.0079,22.0798,22.0024,22.0632,38900.0
2010-08-26 11:00:00,39.91,39.92,39.65,39.72,31800.0,22.0687,22.0743,21.925,21.9637,31800.0
2010-08-26 11:30:00,39.72,39.8,39.59,39.78,51400.0,21.9637,22.0079,21.8918,21.9968,51400.0
2010-08-26 12:00:00,39.77,39.78,39.67,39.73,40900.0,21.9913,21.9968,21.936,21.9692,40900.0
2010-08-26 12:30:00,39.73,39.73,39.62,39.7,30000.0,21.9692,21.9692,21.9084,21.9526,30000.0
2010-08-26 13:00:00,39.71,39.72,39.57,39.65,22400.0,21.9581,21.9637,21.8807,21.925,22400.0
2010-08-26 13:30:00,39.65,39.7,39.62,39.62,34100.0,21.925,21.9526,21.9084,21.9084,34100.0
2010-08-26 14:00:00,39.6,39.66,39.48,39.65,37900.0,21.8973,21.9305,21.831,21.925,37900.0
2010-08-26 14:30:00,39.65,39.65,39.46,39.48,40900.0,21.925,21.925,21.8199,21.831,40900.0
2010-08-26 15:00:00,39.48,39.64,39.48,39.6,69500.0,21.831,21.9194,21.831,21.8973,69500.0
2010-08-26 15:30:00,39.6,39.75,39.57,39.62,185900.0,21.8973,21.9803,21.8807,21.9084,185900.0
2010-08-27 09:30:00,39.76,39.8,39.65,39.69,37200.0,21.9858,22.0079,21.925,21.9471,37200.0
2010-08-27 10:00:00,39.7,39.76,39.44,39.7,67700.0,21.9526,21.9858,21.8088,21.9526,67700.0
2010-08-27 10:30:00,39.69,39.99,39.68,39.96,29300.0,21.9471,22.113,21.9415,22.0964,29300.0
2010-08-27 11:00:00,39.99,40.19,39.99,40.12,23800.0,22.113,22.2236,22.113,22.1848,23800.0
2010-08-27 11:30:00,40.11,40.17,40.05,40.17,25400.0,22.1793,22.2125,22.1461,22.2125,25400.0
2010-08-27 12:00:00,40.17,40.25,40.15,40.23,22600.0,22.2125,22.2567,22.2014,22.2457,22600.0
2010-08-27 12:30:00,40.24,40.26,40.13,40.17,26000.0,22.2512,22.2623,22.1904,22.2125,26000.0
2010-08-27 13:00:00,40.18,40.29,40.11,40.28,59100.0,22.218,22.2789,22.1793,22.2733,59100.0
2010-08-27 13:30:00,40.28,40.36,40.23,40.36,60100.0,22.2733,22.3176,22.2457,22.3176,60100.0
2010-08-27 14:00:00,40.36,40.4,40.26,40.32,68500.0,22.3176,22.3397,22.2623,22.2954,68500.0
2010-08-27 14:30:00,40.31,40.43,40.29,40.39,43300.0,22.2899,22.3563,22.2789,22.3341,43300.0
2010-08-27 15:00:00,40.39,40.4,40.25,40.37,79100.0,22.3341,22.3397,22.2567,22.3231,79100.0
2010-08-27 15:30:00,40.37,40.44,40.29,40.36,168500.0,22.3231,22.3618,22.2789,22.3176,168500.0
2010-08-30 09:30:00,40.31,40.39,40.23,40.33,25900.0,22.2899,22.3341,22.2457,22.301,25900.0
2010-08-30 10:00:00,40.33,40.37,40.21,40.26,27500.0,22.301,22.3231,22.2346,22.2623,27500.0
2010-08-30 10:30:00,40.25,40.26,40.17,40.21,19400.0,22.2567,22.2623,22.2125,22.2346,19400.0
2010-08-30 11:00:00,40.2,40.25,40.1,40.23,30400.0,22.2291,22.2567,22.1738,22.2457,30400.0
2010-08-30 11:30:00,40.24,40.25,40.03,40.04,18300.0,22.2512,22.2567,22.1351,22.1406,18300.0
2010-08-30 12:00:00,40.04,40.1,40.01,40.01,19100.0,22.1406,22.1738,22.124,22.124,19100.0
2010-08-30 12:30:00,40.02,40.03,39.96,39.96,25900.0,22.1296,22.1351,22.0964,22.0964,25900.0
2010-08-30 13:00:00,39.96,39.98,39.85,39.85,15400.0,22.0964,22.1074,22.0355,22.0355,15400.0
2010-08-30 13:30:00,39.85,39.97,39.85,39.92,19900.0,22.0355,22.1019,22.0355,22.0743,19900.0
2010-08-30 14:00:00,39.91,39.93,39.8,39.89,18400.0,22.0687,22.0798,22.0079,22.0577,18400.0
2010-08-30 14:30:00,39.89,39.91,39.8,39.86,21800.0,22.0577,22.0687,22.0079,22.0411,21800.0
2010-08-30 15:00:00,39.86,39.89,39.8,39.81,37200.0,22.0411,22.0577,22.0079,22.0134,37200.0
2010-08-30 15:30:00,39.82,39.91,39.69,39.69,157100.0,22.019,22.0687,21.9471,21.9471,157100.0
2010-08-31 09:30:00,39.6,39.75,39.47,39.63,56700.0,21.8973,21.9803,21.8254,21.9139,56700.0
2010-08-31 10:00:00,39.63,39.83,39.63,39.74,43300.0,21.9139,22.0245,21.9139,21.9747,43300.0
2010-08-31 10:30:00,39.74,39.82,39.62,39.82,51400.0,21.9747,22.019,21.9084,22.019,51400.0
2010-08-31 11:00:00,39.81,39.92,39.64,39.89,24200.0,22.0134,22.0743,21.9194,22.0577,24200.0
2010-08-31 11:30:00,39.88,39.98,39.85,39.85,16700.0,22.0521,22.1074,22.0355,22.0355,16700.0
2010-08-31 12:00:00,39.87,39.9,39.8,39.8,14600.0,22.0466,22.0632,22.0079,22.0079,14600.0
2010-08-31 12:30:00,39.82,39.83,39.69,39.7,15000.0,22.019,22.0245,21.9471,21.9526,15000.0
2010-08-31 13:00:00,39.7,39.9,39.7,39.89,13800.0,21.9526,22.0632,21.9526,22.0577,13800.0
2010-08-31 13:30:00,39.9,40.0,39.9,39.94,25300.0,22.0632,22.1185,22.0632,22.0853,25300.0
2010-08-31 14:00:00,39.94,40.04,39.8,39.89,44600.0,22.0853,22.1406,22.0079,22.0577,44600.0
2010-08-31 14:30:00,39.88,39.91,39.71,39.71,36700.0,22.0521,22.0687,21.9581,21.9581,36700.0
2010-08-31 15:00:00,39.71,39.78,39.68,39.73,52600.0,21.9581,21.9968,21.9415,21.9692,52600.0
2010-08-31 15:30:00,39.73,39.93,39.62,39.82,217900.0,21.9692,22.0798,21.9084,22.019,217900.0
2010-09-01 09:30:00,40.36,40.36,40.04,40.32,56100.0,22.3176,22.3176,22.1406,22.2954,56100.0
2010-09-01 10:00:00,40.29,40.55,40.29,40.46,74600.0,22.2789,22.4226,22.2789,22.3729,74600.0
2010-09-01 10:30:00,40.47,40.64,40.46,40.59,43900.0,22.3784,22.4724,22.3729,22.4447,43900.0
2010-09-01 11:00:00,40.6,40.65,40.53,40.63,40800.0,22.4503,22.4779,22.4116,22.4669,40800.0
2010-09-01 11:30:00,40.64,40.83,40.64,40.79,55500.0,22.4724,22.5775,22.4724,22.5553,55500.0
2010-09-01 12:00:00,40.79,40.9,40.79,40.81,45300.0,22.5553,22.6162,22.5553,22.5664,45300.0
2010-09-01 12:30:00,40.81,40.88,40.79,40.88,38000.0,22.5664,22.6051,22.5553,22.6051,38000.0
2010-09-01 13:00:00,40.87,40.95,40.87,40.94,35900.0,22.5996,22.6438,22.5996,22.6383,35900.0
2010-09-01 13:30:00,40.93,40.98,40.9,40.97,44500.0,22.6327,22.6604,22.6162,22.6549,44500.0
2010-09-01 14:00:00,40.96,40.98,40.85,40.88,46300.0,22.6493,22.6604,22.5885,22.6051,46300.0
2010-09-01 14:30:00,40.88,40.89,40.76,40.76,59700.0,22.6051,22.6106,22.5387,22.5387,59700.0
2010-09-01 15:00:00,40.76,40.81,40.69,40.75,54000.0,22.5387,22.5664,22.5,22.5332,54000.0
2010-09-01 15:30:00,40.74,40.92,40.72,40.88,176500.0,22.5277,22.6272,22.5166,22.6051,176500.0
2010-09-02 09:30:00,41.0,41.0,40.69,40.95,42300.0,22.6715,22.6715,22.5,22.6438,42300.0
2010-09-02 10:00:00,40.97,41.0,40.63,40.63,58100.0,22.6549,22.6715,22.4669,22.4669,58100.0
2010-09-02 10:30:00,40.65,40.71,40.59,40.62,31000.0,22.4779,22.5111,22.4447,22.4613,31000.0
2010-09-02 11:00:00,40.64,40.68,40.55,40.57,18700.0,22.4724,22.4945,22.4226,22.4337,18700.0
2010-09-02 11:30:00,40.56,40.58,40.51,40.53,22200.0,22.4282,22.4392,22.4005,22.4116,22200.0
2010-09-02 12:00:00,40.52,40.55,40.46,40.55,29700.0,22.406,22.4226,22.3729,22.4226,29700.0
2010-09-02 12:30:00,40.55,40.67,40.54,40.63,118800.0,22.4226,22.489,22.4171,22.4669,118800.0
2010-09-02 13:00:00,40.61,40.71,40.59,40.61,61600.0,22.4558,22.5111,22.4447,22.4558,61600.0
2010-09-02 13:30:00,40.61,40.69,40.58,40.68,97100.0,22.4558,22.5,22.4392,22.4945,97100.0
2010-09-02 14:00:00,40.68,40.78,40.67,40.72,25800.0,22.4945,22.5498,22.489,22.5166,25800.0
2010-09-02 14:30:00,40.72,40.83,40.71,40.82,42600.0,22.5166,22.5775,22.5111,22.5719,42600.0
2010-09-02 15:00:00,40.81,40.84,40.75,40.78,56800.0,22.5664,22.583,22.5332,22.5498,56800.0
2010-09-02 15:30:00,40.79,40.91,40.67,40.73,314300.0,22.5553,22.6217,22.489,22.5222,314300.0
2010-09-03 09:30:00,40.86,41.0,40.79,40.8,60000.0,22.594,22.6715,22.5553,22.5609,60000.0
2010-09-03 10:00:00,40.8,40.89,40.72,40.76,34700.0,22.5609,22.6106,22.5166,22.5387,34700.0
2010-09-03 10:30:00,40.77,40.82,40.65,40.71,29500.0,22.5443,22.5719,22.4779,22.5111,29500.0
2010-09-03 11:00:00,40.72,40.8,40.68,40.73,21400.0,22.5166,22.5609,22.4945,22.5222,21400.0
2010-09-03 11:30:00,40.72,40.82,40.72,40.79,13700.0,22.5166,22.5719,22.5166,22.5553,13700.0
2010-09-03 12:00:00,40.78,40.84,40.77,40.83,14100.0,22.5498,22.583,22.5443,22.5775,14100.0
2010-09-03 12:30:00,40.82,40.93,40.81,40.86,17200.0,22.5719,22.6327,22.5664,22.594,17200.0
2010-09-03 13:00:00,40.87,40.92,40.86,40.9,13100.0,22.5996,22.6272,22.594,22.6162,13100.0
2010-09-03 13:30:00,40.91,40.97,40.9,40.92,14900.0,22.6217,22.6549,22.6162,22.6272,14900.0
2010-09-03 14:00:00,40.92,40.93,40.88,40.91,15200.0,22.6272,22.6327,22.6051,22.6217,15200.0
2010-09-03 14:30:00,40.91,40.93,40.84,40.85,22900.0,22.6217,22.6327,22.583,22.5885,22900.0
2010-09-03 15:00:00,40.84,40.91,40.84,40.91,33700.0,22.583,22.6217,22.583,22.6217,33700.0
2010-09-03 15:30:00,40.91,41.04,40.84,41.02,96500.0,22.6217,22.6936,22.583,22.6825,96500.0
2010-09-07 09:30:00,40.78,40.98,40.64,40.64,40900.0,22.5498,22.6604,22.4724,22.4724,40900.0
2010-09-07 10:00:00,40.66,40.76,40.63,40.76,50200.0,22.4834,22.5387,22.4669,22.5387,50200.0
2010-09-07 10:30:00,40.76,40.93,40.76,40.93,26400.0,22.5387,22.6327,22.5387,22.6327,26400.0
2010-09-07 11:00:00,40.92,40.98,40.85,40.98,24700.0,22.6272,22.6604,22.5885,22.6604,24700.0
2010-09-07 11:30:00,41.0,41.12,40.95,41.12,21600.0,22.6715,22.7378,22.6438,22.7378,21600.0
2010-09-07 12:00:00,41.11,41.14,41.06,41.1,17400.0,22.7323,22.7489,22.7046,22.7268,17400.0
2010-09-07 12:30:00,41.09,41.09,40.97,40.97,26400.0,22.7212,22.7212,22.6549,22.6549,26400.0
2010-09-07 13:00:00,40.97,40.97,40.85,40.86,40600.0,22.6549,22.6549,22.5885,22.594,40600.0
2010-09-07 13:30:00,40.87,40.96,40.86,40.96,22600.0,22.5996,22.6493,22.594,22.6493,22600.0
2010-09-07 14:00:00,40.95,40.98,40.9,40.91,14000.0,22.6438,22.6604,22.6162,22.6217,14000.0
2010-09-07 14:30:00,40.91,40.91,40.81,40.85,26800.0,22.6217,22.6217,22.5664,22.5885,26800.0
2010-09-07 15:00:00,40.85,40.91,40.8,40.84,46300.0,22.5885,22.6217,22.5609,22.583,46300.0
2010-09-07 15:30:00,40.84,40.88,40.78,40.78,81600.0,22.583,22.6051,22.5498,22.5498,81600.0
2010-09-08 09:30:00,40.8,40.9,40.69,40.7,38600.0,22.5609,22.6162,22.5,22.5056,38600.0
2010-09-08 10:00:00,40.7,40.71,40.63,40.66,82200.0,22.5056,22.5111,22.4669,22.4834,82200.0
2010-09-08 10:30:00,40.64,40.73,40.63,40.63,69000.0,22.4724,22.5222,22.4669,22.4669,69000.0
2010-09-08 11:00:00,40.63,40.77,40.63,40.7,37100.0,22.4669,22.5443,22.4669,22.5056,37100.0
2010-09-08 11:30:00,40.7,40.71,40.65,40.7,67200.0,22.5056,22.5111,22.4779,22.5056,67200.0
2010-09-08 12:00:00,40.71,40.71,40.57,40.59,42500.0,22.5111,22.5111,22.4337,22.4447,42500.0
2010-09-08 12:30:00,40.58,40.67,40.56,40.65,17100.0,22.4392,22.489,22.4282,22.4779,17100.0
2010-09-08 13:00:00,40.65,40.67,40.57,40.64,20400.0,22.4779,22.489,22.4337,22.4724,20400.0
2010-09-08 13:30:00,40.64,40.68,40.46,40.48,56900.0,22.4724,22.4945,22.3729,22.3839,56900.0
2010-09-08 14:00:00,40.45,40.5,40.38,40.48,44000.0,22.3673,22.395,22.3286,22.3839,44000.0
2010-09-08 14:30:00,40.47,40.52,40.39,40.4,51100.0,22.3784,22.406,22.3341,22.3397,51100.0
2010-09-08 15:00:00,40.4,40.42,40.28,40.28,138100.0,22.3397,22.3507,22.2733,22.2733,138100.0
2010-09-08 15:30:00,40.29,40.34,40.19,40.2,284700.0,22.2789,22.3065,22.2236,22.2291,284700.0
2010-09-09 09:30:00,40.54,40.79,40.53,40.62,36600.0,22.4171,22.5553,22.4116,22.4613,36600.0
2010-09-09 10:00:00,40.63,40.63,40.42,40.45,28900.0,22.4669,22.4669,22.3507,22.3673,28900.0
2010-09-09 10:30:00,40.46,40.58,40.42,40.51,101800.0,22.3729,22.4392,22.3507,22.4005,101800.0
2010-09-09 11:00:00,40.51,40.71,40.51,40.71,28700.0,22.4005,22.5111,22.4005,22.5111,28700.0
2010-09-09 11:30:00,40.7,40.74,40.68,40.73,32800.0,22.5056,22.5277,22.4945,22.5222,32800.0
2010-09-09 12:00:00,40.72,40.78,40.71,40.78,16500.0,22.5166,22.5498,22.5111,22.5498,16500.0
2010-09-09 12:30:00,40.78,40.79,40.66,40.67,47600.0,22.5498,22.5553,22.4834,22.489,47600.0
2010-09-09 13:00:00,40.66,40.71,40.65,40.65,21400.0,22.4834,22.5111,22.4779,22.4779,21400.0
2010-09-09 13:30:00,40.64,40.7,40.57,40.62,23100.0,22.4724,22.5056,22.4337,22.4613,23100.0
2010-09-09 14:00:00,40.62,40.67,40.58,40.59,25500.0,22.4613,22.489,22.4392,22.4447,25500.0
2010-09-09 14:30:00,40.59,40.62,40.55,40.58,31200.0,22.4447,22.4613,22.4226,22.4392,31200.0
2010-09-09 15:00:00,40.58,40.63,40.56,40.62,51300.0,22.4392,22.4669,22.4282,22.4613,51300.0
2010-09-09 15:30:00,40.63,40.71,40.58,40.59,182400.0,22.4669,22.5111,22.4392,22.4447,182400.0
2010-09-10 09:30:00,40.63,40.71,40.37,40.48,23800.0,22.4669,22.5111,22.3231,22.3839,23800.0
2010-09-10 10:00:00,40.46,40.67,40.46,40.58,52600.0,22.3729,22.489,22.3729,22.4392,52600.0
2010-09-10 10:30:00,40.58,40.6,40.53,40.6,23400.0,22.4392,22.4503,22.4116,22.4503,23400.0
2010-09-10 11:00:00,40.6,40.61,40.49,40.5,36100.0,22.4503,22.4558,22.3894,22.395,36100.0
2010-09-10 11:30:00,40.49,40.51,40.38,40.39,25400.0,22.3894,22.4005,22.3286,22.3341,25400.0
2010-09-10 12:00:00,40.39,40.5,40.39,40.47,19100.0,22.3341,22.395,22.3341,22.3784,19100.0
2010-09-10 12:30:00,40.47,40.57,40.45,40.55,15700.0,22.3784,22.4337,22.3673,22.4226,15700.0
2010-09-10 13:00:00,40.55,40.61,40.54,40.56,20500.0,22.4226,22.4558,22.4171,22.4282,20500.0
2010-09-10 13:30:00,40.56,40.59,40.51,40.57,34200.0,22.4282,22.4447,22.4005,22.4337,34200.0
2010-09-10 14:00:00,40.56,40.59,40.54,40.59,31800.0,22.4282,22.4447,22.4171,22.4447,31800.0
2010-09-10 14:30:00,40.58,40.61,40.57,40.59,38000.0,22.4392,22.4558,22.4337,22.4447,38000.0
2010-09-10 15:00:00,40.59,40.61,40.55,40.59,63700.0,22.4447,22.4558,22.4226,22.4447,63700.0
2010-09-10 15:30:00,40.6,40.61,40.52,40.58,121500.0,22.4503,22.4558,22.406,22.4392,121500.0
2010-09-13 09:30:00,40.88,40.93,40.71,40.73,17800.0,22.6051,22.6327,22.5111,22.5222,17800.0
2010-09-13 10:00:00,40.72,40.81,40.62,40.66,62400.0,22.5166,22.5664,22.4613,22.4834,62400.0
2010-09-13 10:30:00,40.67,40.88,40.6,40.88,50700.0,22.489,22.6051,22.4503,22.6051,50700.0
2010-09-13 11:00:00,40.86,40.97,40.82,40.96,43300.0,22.594,22.6549,22.5719,22.6493,43300.0
2010-09-13 11:30:00,40.95,41.02,40.9,41.01,57600.0,22.6438,22.6825,22.6162,22.677,57600.0
2010-09-13 12:00:00,41.02,41.02,40.96,41.01,66700.0,22.6825,22.6825,22.6493,22.677,66700.0
2010-09-13 12:30:00,41.01,41.07,41.0,41.01,69100.0,22.677,22.7102,22.6715,22.677,69100.0
2010-09-13 13:00:00,41.01,41.13,41.01,41.13,45100.0,22.677,22.7433,22.677,22.7433,45100.0
2010-09-13 13:30:00,41.12,41.17,41.12,41.15,103000.0,22.7378,22.7655,22.7378,22.7544,103000.0
2010-09-13 14:00:00,41.15,41.22,41.1,41.12,120900.0,22.7544,22.7931,22.7268,22.7378,120900.0
2010-09-13 14:30:00,41.11,41.12,41.01,41.1,62000.0,22.7323,22.7378,22.677,22.7268,62000.0
2010-09-13 15:00:00,41.1,41.17,41.07,41.17,81200.0,22.7268,22.7655,22.7102,22.7655,81200.0
2010-09-13 15:30:00,41.17,41.2,41.1,41.17,250400.0,22.7655,22.782,22.7268,22.7655,250400.0
2010-09-14 09:30:00,41.19,41.2,40.97,41.11,82100.0,22.7765,22.782,22.6549,22.7323,82100.0
2010-09-14 10:00:00,41.09,41.09,40.93,41.01,56500.0,22.7212,22.7212,22.6327,22.677,56500.0
2010-09-14 10:30:00,41.01,41.31,41.0,41.31,64500.0,22.677,22.8429,22.6715,22.8429,64500.0
2010-09-14 11:00:00,41.3,41.39,41.3,41.33,54600.0,22.8373,22.8871,22.8373,22.8539,54600.0
2010-09-14 11:30:00,41.33,41.34,41.26,41.3,48400.0,22.8539,22.8595,22.8152,22.8373,48400.0
2010-09-14 12:00:00,41.3,41.3,41.21,41.29,22800.0,22.8373,22.8373,22.7876,22.8318,22800.0
2010-09-14 12:30:00,41.29,41.31,41.26,41.28,32400.0,22.8318,22.8429,22.8152,22.8263,32400.0
2010-09-14 13:00:00,41.29,41.32,41.26,41.29,17400.0,22.8318,22.8484,22.8152,22.8318,17400.0
2010-09-14 13:30:00,41.28,41.28,41.17,41.25,19600.0,22.8263,22.8263,22.7655,22.8097,19600.0
2010-09-14 14:00:00,41.27,41.28,41.21,41.26,22600.0,22.8208,22.8263,22.7876,22.8152,22600.0
2010-09-14 14:30:00,41.26,41.35,41.24,41.34,19100.0,22.8152,22.865,22.8042,22.8595,19100.0
2010-09-14 15:00:00,41.33,41.34,41.26,41.28,30600.0,22.8539,22.8595,22.8152,22.8263,30600.0
2010-09-14 15:30:00,41.28,41.34,41.17,41.21,143200.0,22.8263,22.8595,22.7655,22.7876,143200.0
2010-09-15 09:30:00,41.1,41.12,40.93,41.03,51300.0,22.7268,22.7378,22.6327,22.688,51300.0
2010-09-15 10:00:00,41.03,41.31,41.03,41.31,80400.0,22.688,22.8429,22.688,22.8429,80400.0
2010-09-15 10:30:00,41.3,41.37,41.26,41.33,53900.0,22.8373,22.8761,22.8152,22.8539,53900.0
2010-09-15 11:00:00,41.33,41.34,41.2,41.24,63500.0,22.8539,22.8595,22.782,22.8042,63500.0
2010-09-15 11:30:00,41.24,41.24,41.15,41.16,36700.0,22.8042,22.8042,22.7544,22.7599,36700.0
2010-09-15 12:00:00,41.16,41.19,41.14,41.16,22500.0,22.7599,22.7765,22.7489,22.7599,22500.0
2010-09-15 12:30:00,41.15,41.16,41.12,41.13,16700.0,22.7544,22.7599,22.7378,22.7433,16700.0
2010-09-15 13:00:00,41.12,41.15,41.09,41.1,32400.0,22.7378,22.7544,22.7212,22.7268,32400.0
2010-09-15 13:30:00,41.1,41.11,41.05,41.09,22400.0,22.7268,22.7323,22.6991,22.7212,22400.0
2010-09-15 14:00:00,41.09,41.14,41.04,41.04,49100.0,22.7212,22.7489,22.6936,22.6936,49100.0
2010-09-15 14:30:00,41.03,41.04,40.92,40.97,33300.0,22.688,22.6936,22.6272,22.6549,33300.0
2010-09-15 15:00:00,40.98,41.14,40.96,41.12,63300.0,22.6604,22.7489,22.6493,22.7378,63300.0
2010-09-15 15:30:00,41.12,41.16,41.05,41.07,220200.0,22.7378,22.7599,22.6991,22.7102,220200.0
2010-09-16 09:30:00,41.01,41.01,40.59,40.65,47800.0,22.677,22.677,22.4447,22.4779,47800.0
2010-09-16 10:00:00,40.64,40.82,40.61,40.81,47700.0,22.4724,22.5719,22.4558,22.5664,47700.0
2010-09-16 10:30:00,40.83,40.84,40.64,40.66,40700.0,22.5775,22.583,22.4724,22.4834,40700.0
2010-09-16 11:00:00,40.66,40.67,40.52,40.61,101700.0,22.4834,22.489,22.406,22.4558,101700.0
2010-09-16 11:30:00,40.61,40.61,40.52,40.52,51700.0,22.4558,22.4558,22.406,22.406,51700.0
2010-09-16 12:00:00,40.51,40.53,40.43,40.45,60200.0,22.4005,22.4116,22.3563,22.3673,60200.0
2010-09-16 12:30:00,40.46,40.5,40.43,40.43,41900.0,22.3729,22.395,22.3563,22.3563,41900.0
2010-09-16 13:00:00,40.45,40.45,40.27,40.38,71500.0,22.3673,22.3673,22.2678,22.3286,71500.0
2010-09-16 13:30:00,40.38,40.38,40.29,40.31,35700.0,22.3286,22.3286,22.2789,22.2899,35700.0
2010-09-16 14:00:00,40.31,40.4,40.3,40.37,59200.0,22.2899,22.3397,22.2844,22.3231,59200.0
2010-09-16 14:30:00,40.38,40.42,40.37,40.39,48500.0,22.3286,22.3507,22.3231,22.3341,48500.0
2010-09-16 15:00:00,40.38,40.48,40.35,40.42,99600.0,22.3286,22.3839,22.312,22.3507,99600.0
2010-09-16 15:30:00,40.42,40.49,40.38,40.47,134400.0,22.3507,22.3894,22.3286,22.3784,134400.0
2010-09-17 09:30:00,40.7,40.72,40.32,40.38,161400.0,22.5056,22.5166,22.2954,22.3286,161400.0
2010-09-17 10:00:00,40.36,40.43,40.26,40.36,57200.0,22.3176,22.3563,22.2623,22.3176,57200.0
2010-09-17 10:30:00,40.37,40.52,40.32,40.49,49200.0,22.3231,22.406,22.2954,22.3894,49200.0
2010-09-17 11:00:00,40.5,40.51,40.3,40.3,101400.0,22.395,22.4005,22.2844,22.2844,101400.0
2010-09-17 11:30:00,40.3,40.31,40.23,40.29,50900.0,22.2844,22.2899,22.2457,22.2789,50900.0
2010-09-17 12:00:00,40.28,40.32,40.26,40.27,23300.0,22.2733,22.2954,22.2623,22.2678,23300.0
2010-09-17 12:30:00,40.28,40.37,40.25,40.33,112100.0,22.2733,22.3231,22.2567,22.301,112100.0
2010-09-17 13:00:00,40.33,40.37,40.32,40.35,24500.0,22.301,22.3231,22.2954,22.312,24500.0
2010-09-17 13:30:00,40.36,40.37,40.31,40.33,77100.0,22.3176,22.3231,22.2899,22.301,77100.0
2010-09-17 14:00:00,40.32,40.36,40.32,40.35,20300.0,22.2954,22.3176,22.2954,22.312,20300.0
2010-09-17 14:30:00,40.34,40.37,40.3,40.3,41500.0,22.3065,22.3231,22.2844,22.2844,41500.0
2010-09-17 15:00:00,40.31,40.35,40.28,40.28,43200.0,22.2899,22.312,22.2733,22.2733,43200.0
2010-09-17 15:30:00,40.29,40.37,40.28,40.31,209100.0,22.2789,22.3231,22.2733,22.2899,209100.0
2010-09-20 09:30:00,40.5,40.5,40.33,40.41,15600.0,22.395,22.395,22.301,22.3452,15600.0
2010-09-20 10:00:00,40.4,40.63,40.38,40.61,17600.0,22.3397,22.4669,22.3286,22.4558,17600.0
2010-09-20 10:30:00,40.61,40.68,40.58,40.67,20200.0,22.4558,22.4945,22.4392,22.489,20200.0
2010-09-20 11:00:00,40.67,40.76,40.65,40.72,27800.0,22.489,22.5387,22.4779,22.5166,27800.0
2010-09-20 11:30:00,40.74,40.78,40.65,40.74,32500.0,22.5277,22.5498,22.4779,22.5277,32500.0
2010-09-20 12:00:00,40.74,40.75,40.68,40.68,19700.0,22.5277,22.5332,22.4945,22.4945,19700.0
2010-09-20 12:30:00,40.69,40.75,40.68,40.74,11900.0,22.5,22.5332,22.4945,22.5277,11900.0
2010-09-20 13:00:00,40.74,40.8,40.72,40.79,16700.0,22.5277,22.5609,22.5166,22.5553,16700.0
2010-09-20 13:30:00,40.79,40.88,40.78,40.87,31400.0,22.5553,22.6051,22.5498,22.5996,31400.0
2010-09-20 14:00:00,40.87,40.94,40.85,40.94,46200.0,22.5996,22.6383,22.5885,22.6383,46200.0
2010-09-20 14:30:00,40.93,40.94,40.86,40.89,31200.0,22.6327,22.6383,22.594,22.6106,31200.0
2010-09-20 15:00:00,40.88,40.91,40.83,40.88,55100.0,22.6051,22.6217,22.5775,22.6051,55100.0
2010-09-20 15:30:00,40.88,40.97,40.86,40.91,135500.0,22.6051,22.6549,22.594,22.6217,135500.0
2010-09-21 09:30:00,40.92,40.99,40.58,40.66,42700.0,22.6272,22.6659,22.4392,22.4834,42700.0
2010-09-21 10:00:00,40.67,40.82,40.65,40.81,26900.0,22.489,22.5719,22.4779,22.5664,26900.0
2010-09-21 10:30:00,40.81,40.93,40.78,40.93,30300.0,22.5664,22.6327,22.5498,22.6327,30300.0
2010-09-21 11:00:00,40.93,40.96,40.84,40.89,25800.0,22.6327,22.6493,22.583,22.6106,25800.0
2010-09-21 11:30:00,40.89,40.9,40.81,40.89,42800.0,22.6106,22.6162,22.5664,22.6106,42800.0
2010-09-21 12:00:00,40.88,40.91,40.84,40.86,23500.0,22.6051,22.6217,22.583,22.594,23500.0
2010-09-21 12:30:00,40.86,40.89,40.78,40.78,16300.0,22.594,22.6106,22.5498,22.5498,16300.0
2010-09-21 13:00:00,40.78,40.78,40.71,40.75,29200.0,22.5498,22.5498,22.5111,22.5332,29200.0
2010-09-21 13:30:00,40.74,40.77,40.71,40.71,24300.0,22.5277,22.5443,22.5111,22.5111,24300.0
2010-09-21 14:00:00,40.72,40.98,40.64,40.96,72900.0,22.5166,22.6604,22.4724,22.6493,72900.0
2010-09-21 14:30:00,40.94,41.09,40.89,41.06,71700.0,22.6383,22.7212,22.6106,22.7046,71700.0
2010-09-21 15:00:00,41.07,41.09,40.98,41.05,81700.0,22.7102,22.7212,22.6604,22.6991,81700.0
2010-09-21 15:30:00,41.03,41.05,40.75,40.87,220600.0,22.688,22.6991,22.5332,22.5996,220600.0
2010-09-22 09:30:00,40.83,41.31,40.8,41.26,56800.0,22.5775,22.8429,22.5609,22.8152,56800.0
2010-09-22 10:00:00,41.25,41.35,41.18,41.29,56400.0,22.8097,22.865,22.771,22.8318,56400.0
2010-09-22 10:30:00,41.29,41.33,41.15,41.16,38600.0,22.8318,22.8539,22.7544,22.7599,38600.0
2010-09-22 11:00:00,41.17,41.18,41.0,41.05,30200.0,22.7655,22.771,22.6715,22.6991,30200.0
2010-09-22 11:30:00,41.06,41.18,41.02,41.15,26800.0,22.7046,22.771,22.6825,22.7544,26800.0
2010-09-22 12:00:00,41.16,41.16,41.03,41.06,27400.0,22.7599,22.7599,22.688,22.7046,27400.0
2010-09-22 12:30:00,41.05,41.09,41.01,41.06,23600.0,22.6991,22.7212,22.677,22.7046,23600.0
2010-09-22 13:00:00,41.07,41.07,40.98,41.05,22900.0,22.7102,22.7102,22.6604,22.6991,22900.0
2010-09-22 13:30:00,41.05,41.12,41.05,41.1,27200.0,22.6991,22.7378,22.6991,22.7268,27200.0
2010-09-22 14:00:00,41.12,41.14,41.06,41.09,24900.0,22.7378,22.7489,22.7046,22.7212,24900.0
2010-09-22 14:30:00,41.09,41.17,41.09,41.14,31200.0,22.7212,22.7655,22.7212,22.7489,31200.0
2010-09-22 15:00:00,41.15,41.16,41.01,41.01,42400.0,22.7544,22.7599,22.677,22.677,42400.0
2010-09-22 15:30:00,41.01,41.1,40.91,40.95,118400.0,22.677,22.7268,22.6217,22.6438,118400.0
2010-09-23 09:30:00,40.78,40.78,40.56,40.57,25500.0,22.5498,22.5498,22.4282,22.4337,25500.0
2010-09-23 10:00:00,40.6,40.78,40.59,40.78,56200.0,22.4503,22.5498,22.4447,22.5498,56200.0
2010-09-23 10:30:00,40.79,40.88,40.71,40.71,19000.0,22.5553,22.6051,22.5111,22.5111,19000.0
2010-09-23 11:00:00,40.71,40.79,40.62,40.68,24800.0,22.5111,22.5553,22.4613,22.4945,24800.0
2010-09-23 11:30:00,40.68,40.79,40.59,40.63,44500.0,22.4945,22.5553,22.4447,22.4669,44500.0
2010-09-23 12:00:00,40.64,40.67,40.61,40.66,11700.0,22.4724,22.489,22.4558,22.4834,11700.0
2010-09-23 12:30:00,40.66,40.66,40.58,40.58,12800.0,22.4834,22.4834,22.4392,22.4392,12800.0
2010-09-23 13:00:00,40.59,40.6,40.52,40.56,14600.0,22.4447,22.4503,22.406,22.4282,14600.0
2010-09-23 13:30:00,40.56,40.56,40.49,40.54,46600.0,22.4282,22.4282,22.3894,22.4171,46600.0
2010-09-23 14:00:00,40.55,40.6,40.54,40.54,22700.0,22.4226,22.4503,22.4171,22.4171,22700.0
2010-09-23 14:30:00,40.54,40.54,40.42,40.45,76300.0,22.4171,22.4171,22.3507,22.3673,76300.0
2010-09-23 15:00:00,40.46,40.5,40.38,40.45,58700.0,22.3729,22.395,22.3286,22.3673,58700.0
2010-09-23 15:30:00,40.44,40.47,40.33,40.35,131900.0,22.3618,22.3784,22.301,22.312,131900.0
2010-09-24 09:30:00,40.79,40.92,40.7,40.81,30400.0,22.5553,22.6272,22.5056,22.5664,30400.0
2010-09-24 10:00:00,40.78,41.05,40.75,41.05,41800.0,22.5498,22.6991,22.5332,22.6991,41800.0
2010-09-24 10:30:00,41.04,41.05,40.8,40.82,49200.0,22.6936,22.6991,22.5609,22.5719,49200.0
2010-09-24 11:00:00,40.82,40.91,40.8,40.88,28200.0,22.5719,22.6217,22.5609,22.6051,28200.0
2010-09-24 11:30:00,40.89,41.0,40.87,40.99,51500.0,22.6106,22.6715,22.5996,22.6659,51500.0
2010-09-24 12:00:00,40.99,41.04,40.95,41.04,33300.0,22.6659,22.6936,22.6438,22.6936,33300.0
2010-09-24 12:30:00,41.04,41.08,41.02,41.04,30000.0,22.6936,22.7157,22.6825,22.6936,30000.0
2010-09-24 13:00:00,41.04,41.13,41.04,41.13,33600.0,22.6936,22.7433,22.6936,22.7433,33600.0
2010-09-24 13:30:00,41.13,41.21,41.12,41.12,39400.0,22.7433,22.7876,22.7378,22.7378,39400.0
2010-09-24 14:00:00,41.12,41.13,41.03,41.06,58600.0,22.7378,22.7433,22.688,22.7046,58600.0
2010-09-24 14:30:00,41.05,41.15,41.05,41.15,49500.0,22.6991,22.7544,22.6991,22.7544,49500.0
2010-09-24 15:00:00,41.14,41.15,41.07,41.1,94000.0,22.7489,22.7544,22.7102,22.7268,94000.0
2010-09-24 15:30:00,41.1,41.22,41.09,41.18,158000.0,22.7268,22.7931,22.7212,22.771,158000.0
2010-09-27 09:30:00,41.11,41.24,41.04,41.14,22000.0,22.7323,22.8042,22.6936,22.7489,22000.0
2010-09-27 10:00:00,41.13,41.29,41.08,41.28,24400.0,22.7433,22.8318,22.7157,22.8263,24400.0
2010-09-27 10:30:00,41.26,41.34,41.23,41.31,29400.0,22.8152,22.8595,22.7986,22.8429,29400.0
2010-09-27 11:00:00,41.31,41.34,41.25,41.3,32500.0,22.8429,22.8595,22.8097,22.8373,32500.0
2010-09-27 11:30:00,41.29,41.37,41.28,41.36,59200.0,22.8318,22.8761,22.8263,22.8705,59200.0
2010-09-27 12:00:00,41.35,41.39,41.35,41.38,19400.0,22.865,22.8871,22.865,22.8816,19400.0
2010-09-27 12:30:00,41.38,41.44,41.35,41.42,44100.0,22.8816,22.9148,22.865,22.9037,44100.0
2010-09-27 13:00:00,41.41,41.55,41.33,41.52,61900.0,22.8982,22.9756,22.8539,22.959,61900.0
2010-09-27 13:30:00,41.51,41.57,41.51,41.55,17100.0,22.9535,22.9866,22.9535,22.9756,17100.0
2010-09-27 14:00:00,41.55,41.56,41.53,41.56,35400.0,22.9756,22.9811,22.9645,22.9811,35400.0
2010-09-27 14:30:00,41.55,41.65,41.55,41.6,79800.0,22.9756,23.0309,22.9756,23.0032,79800.0
2010-09-27 15:00:00,41.57,41.66,41.55,41.61,66500.0,22.9866,23.0364,22.9756,23.0088,66500.0
2010-09-27 15:30:00,41.6,41.62,41.47,41.49,74900.0,23.0032,23.0143,22.9313,22.9424,74900.0
2010-09-28 09:30:00,41.63,41.63,41.34,41.41,42400.0,23.0198,23.0198,22.8595,22.8982,42400.0
2010-09-28 10:00:00,41.41,41.48,41.19,41.46,45100.0,22.8982,22.9369,22.7765,22.9258,45100.0
2010-09-28 10:30:00,41.47,41.6,41.42,41.58,41500.0,22.9313,23.0032,22.9037,22.9922,41500.0
2010-09-28 11:00:00,41.58,41.66,41.54,41.62,41000.0,22.9922,23.0364,22.9701,23.0143,41000.0
2010-09-28 11:30:00,41.62,41.68,41.58,41.6,32100.0,23.0143,23.0475,22.9922,23.0032,32100.0
2010-09-28 12:00:00,41.6,41.67,41.59,41.6,34200.0,23.0032,23.0419,22.9977,23.0032,34200.0
2010-09-28 12:30:00,41.6,41.63,41.58,41.59,28000.0,23.0032,23.0198,22.9922,22.9977,28000.0
2010-09-28 13:00:00,41.6,41.6,41.49,41.5,25600.0,23.0032,23.0032,22.9424,22.9479,25600.0
2010-09-28 13:30:00,41.5,41.66,41.49,41.65,35700.0,22.9479,23.0364,22.9424,23.0309,35700.0
2010-09-28 14:00:00,41.64,41.66,41.55,41.55,31300.0,23.0254,23.0364,22.9756,22.9756,31300.0
2010-09-28 14:30:00,41.54,41.56,41.43,41.44,41700.0,22.9701,22.9811,22.9092,22.9148,41700.0
2010-09-28 15:00:00,41.44,41.55,41.44,41.54,48100.0,22.9148,22.9756,22.9148,22.9701,48100.0
2010-09-28 15:30:00,41.54,41.75,41.54,41.67,106400.0,22.9701,23.0862,22.9701,23.0419,106400.0
2010-09-29 09:30:00,41.57,41.63,41.31,41.38,29700.0,22.9866,23.0198,22.8429,22.8816,29700.0
2010-09-29 10:00:00,41.36,41.46,41.17,41.21,44800.0,22.8705,22.9258,22.7655,22.7876,44800.0
2010-09-29 10:30:00,41.22,41.47,41.22,41.47,31800.0,22.7931,22.9313,22.7931,22.9313,31800.0
2010-09-29 11:00:00,41.45,41.56,41.45,41.53,33500.0,22.9203,22.9811,22.9203,22.9645,33500.0
2010-09-29 11:30:00,41.53,41.61,41.48,41.52,19100.0,22.9645,23.0088,22.9369,22.959,19100.0
2010-09-29 12:00:00,41.53,41.61,41.5,41.59,17100.0,22.9645,23.0088,22.9479,22.9977,17100.0
2010-09-29 12:30:00,41.58,41.58,41.51,41.56,15100.0,22.9922,22.9922,22.9535,22.9811,15100.0
2010-09-29 13:00:00,41.56,41.59,41.54,41.54,26900.0,22.9811,22.9977,22.9701,22.9701,26900.0
2010-09-29 13:30:00,41.54,41.58,41.51,41.56,36100.0,22.9701,22.9922,22.9535,22.9811,36100.0
2010-09-29 14:00:00,41.56,41.61,41.54,41.54,26600.0,22.9811,23.0088,22.9701,22.9701,26600.0
2010-09-29 14:30:00,41.54,41.59,41.54,41.58,24600.0,22.9701,22.9977,22.9701,22.9922,24600.0
2010-09-29 15:00:00,41.58,41.59,41.39,41.42,45200.0,22.9922,22.9977,22.8871,22.9037,45200.0
2010-09-29 15:30:00,41.41,41.41,41.29,41.36,138900.0,22.8982,22.8982,22.8318,22.8705,138900.0
2010-09-30 09:30:00,41.63,41.72,41.45,41.67,75800.0,23.0198,23.0696,22.9203,23.0419,75800.0
2010-09-30 10:00:00,41.67,41.74,41.56,41.61,56800.0,23.0419,23.0806,22.9811,23.0088,56800.0
2010-09-30 10:30:00,41.6,41.69,41.55,41.6,54700.0,23.0032,23.053,22.9756,23.0032,54700.0
2010-09-30 11:00:00,41.61,41.67,41.45,41.49,118800.0,23.0088,23.0419,22.9203,22.9424,118800.0
2010-09-30 11:30:00,41.49,41.52,41.31,41.31,37400.0,22.9424,22.959,22.8429,22.8429,37400.0
2010-09-30 12:00:00,41.32,41.32,41.19,41.22,26900.0,22.8484,22.8484,22.7765,22.7931,26900.0
2010-09-30 12:30:00,41.22,41.39,41.2,41.34,31400.0,22.7931,22.8871,22.782,22.8595,31400.0
2010-09-30 13:00:00,41.35,41.41,41.34,41.38,23100.0,22.865,22.8982,22.8595,22.8816,23100.0
2010-09-30 13:30:00,41.38,41.38,41.32,41.38,17500.0,22.8816,22.8816,22.8484,22.8816,17500.0
2010-09-30 14:00:00,41.38,41.41,41.29,41.29,19200.0,22.8816,22.8982,22.8318,22.8318,19200.0
2010-09-30 14:30:00,41.3,41.39,41.29,41.34,35300.0,22.8373,22.8871,22.8318,22.8595,35300.0
2010-09-30 15:00:00,41.33,41.38,41.27,41.38,43300.0,22.8539,22.8816,22.8208,22.8816,43300.0
2010-09-30 15:30:00,41.38,41.4,41.26,41.31,155000.0,22.8816,22.8926,22.8152,22.8429,155000.0
2010-10-01 09:30:00,41.11,41.39,41.0,41.24,107000.0,22.7323,22.8871,22.6715,22.8042,107000.0
2010-10-01 10:00:00,41.18,41.43,41.09,41.27,69800.0,22.771,22.9092,22.7212,22.8208,69800.0
2010-10-01 10:30:00,41.28,41.44,41.25,41.36,45700.0,22.8263,22.9148,22.8097,22.8705,45700.0
2010-10-01 11:00:00,41.36,41.46,41.27,41.43,33000.0,22.8705,22.9258,22.8208,22.9092,33000.0
2010-10-01 11:30:00,41.44,41.68,41.44,41.63,40500.0,22.9148,23.0475,22.9148,23.0198,40500.0
2010-10-01 12:00:00,41.64,41.67,41.52,41.52,28600.0,23.0254,23.0419,22.959,22.959,28600.0
2010-10-01 12:30:00,41.53,41.57,41.5,41.57,24600.0,22.9645,22.9866,22.9479,22.9866,24600.0
2010-10-01 13:00:00,41.56,41.63,41.56,41.59,26800.0,22.9811,23.0198,22.9811,22.9977,26800.0
2010-10-01 13:30:00,41.58,41.59,41.48,41.52,28700.0,22.9922,22.9977,22.9369,22.959,28700.0
2010-10-01 14:00:00,41.52,41.62,41.51,41.6,44300.0,22.959,23.0143,22.9535,23.0032,44300.0
2010-10-01 14:30:00,41.59,41.67,41.58,41.66,33100.0,22.9977,23.0419,22.9922,23.0364,33100.0
2010-10-01 15:00:00,41.66,41.71,41.6,41.62,60300.0,23.0364,23.0641,23.0032,23.0143,60300.0
2010-10-01 15:30:00,41.62,41.66,41.59,41.62,110400.0,23.0143,23.0364,22.9977,23.0143,110400.0
2010-10-04 09:30:00,41.37,41.73,41.37,41.7,92600.0,22.8761,23.0751,22.8761,23.0585,92600.0
2010-10-04 10:00:00,41.69,41.73,41.58,41.64,55800.0,23.053,23.0751,22.9922,23.0254,55800.0
2010-10-04 10:30:00,41.65,41.67,41.53,41.55,26200.0,23.0309,23.0419,22.9645,22.9756,26200.0
2010-10-04 11:00:00,41.55,41.56,41.37,41.41,40400.0,22.9756,22.9811,22.8761,22.8982,40400.0
2010-10-04 11:30:00,41.4,41.41,41.19,41.19,35100.0,22.8926,22.8982,22.7765,22.7765,35100.0
2010-10-04 12:00:00,41.19,41.27,41.14,41.19,27000.0,22.7765,22.8208,22.7489,22.7765,27000.0
2010-10-04 12:30:00,41.2,41.22,41.12,41.21,31400.0,22.782,22.7931,22.7378,22.7876,31400.0
2010-10-04 13:00:00,41.22,41.24,41.13,41.13,29200.0,22.7931,22.8042,22.7433,22.7433,29200.0
2010-10-04 13:30:00,41.13,41.24,41.09,41.24,28100.0,22.7433,22.8042,22.7212,22.8042,28100.0
2010-10-04 14:00:00,41.23,41.24,41.15,41.17,42500.0,22.7986,22.8042,22.7544,22.7655,42500.0
2010-10-04 14:30:00,41.17,41.26,41.14,41.17,49600.0,22.7655,22.8152,22.7489,22.7655,49600.0
2010-10-04 15:00:00,41.17,41.3,41.16,41.28,62800.0,22.7655,22.8373,22.7599,22.8263,62800.0
2010-10-04 15:30:00,41.27,41.3,41.18,41.29,131800.0,22.8208,22.8373,22.771,22.8318,131800.0
2010-10-05 09:30:00,41.61,41.67,41.41,41.61,42300.0,23.0088,23.0419,22.8982,23.0088,42300.0
2010-10-05 10:00:00,41.58,41.58,41.39,41.57,92000.0,22.9922,22.9922,22.8871,22.9866,92000.0
2010-10-05 10:30:00,41.55,41.65,41.47,41.47,50800.0,22.9756,23.0309,22.9313,22.9313,50800.0
2010-10-05 11:00:00,41.48,41.55,41.47,41.52,16800.0,22.9369,22.9756,22.9313,22.959,16800.0
2010-10-05 11:30:00,41.51,41.64,41.51,41.59,25700.0,22.9535,23.0254,22.9535,22.9977,25700.0
2010-10-05 12:00:00,41.57,41.59,41.53,41.53,20300.0,22.9866,22.9977,22.9645,22.9645,20300.0
2010-10-05 12:30:00,41.53,41.53,41.48,41.5,32300.0,22.9645,22.9645,22.9369,22.9479,32300.0
2010-10-05 13:00:00,41.49,41.51,41.49,41.5,39500.0,22.9424,22.9535,22.9424,22.9479,39500.0
2010-10-05 13:30:00,41.5,41.57,41.49,41.57,32100.0,22.9479,22.9866,22.9424,22.9866,32100.0
2010-10-05 14:00:00,41.57,41.59,41.54,41.54,36900.0,22.9866,22.9977,22.9701,22.9701,36900.0
2010-10-05 14:30:00,41.54,41.57,41.48,41.53,69500.0,22.9701,22.9866,22.9369,22.9645,69500.0
2010-10-05 15:00:00,41.53,41.66,41.5,41.65,102700.0,22.9645,23.0364,22.9479,23.0309,102700.0
2010-10-05 15:30:00,41.64,41.67,41.59,41.64,174000.0,23.0254,23.0419,22.9977,23.0254,174000.0
2010-10-06 09:30:00,41.65,41.78,41.57,41.6,17600.0,23.0309,23.1028,22.9866,23.0032,17600.0
2010-10-06 10:00:00,41.6,41.63,41.47,41.59,21300.0,23.0032,23.0198,22.9313,22.9977,21300.0
2010-10-06 10:30:00,41.58,41.59,41.48,41.51,22600.0,22.9922,22.9977,22.9369,22.9535,22600.0
2010-10-06 11:00:00,41.54,41.54,41.41,41.45,37300.0,22.9701,22.9701,22.8982,22.9203,37300.0
2010-10-06 11:30:00,41.44,41.45,41.28,41.28,61100.0,22.9148,22.9203,22.8263,22.8263,61100.0
2010-10-06 12:00:00,41.28,41.29,41.19,41.21,30400.0,22.8263,22.8318,22.7765,22.7876,30400.0
2010-10-06 12:30:00,41.21,41.31,41.2,41.25,30700.0,22.7876,22.8429,22.782,22.8097,30700.0
2010-10-06 13:00:00,41.26,41.31,41.26,41.3,12400.0,22.8152,22.8429,22.8152,22.8373,12400.0
2010-10-06 13:30:00,41.3,41.32,41.27,41.28,17300.0,22.8373,22.8484,22.8208,22.8263,17300.0
2010-10-06 14:00:00,41.28,41.33,41.26,41.28,29500.0,22.8263,22.8539,22.8152,22.8263,29500.0
2010-10-06 14:30:00,41.27,41.35,41.27,41.35,19300.0,22.8208,22.865,22.8208,22.865,19300.0
2010-10-06 15:00:00,41.35,41.37,41.33,41.36,36600.0,22.865,22.8761,22.8539,22.8705,36600.0
2010-10-06 15:30:00,41.36,41.43,41.31,41.4,106300.0,22.8705,22.9092,22.8429,22.8926,106300.0
2010-10-07 09:30:00,41.51,41.55,41.3,41.38,122700.0,22.9535,22.9756,22.8373,22.8816,122700.0
2010-10-07 10:00:00,41.36,41.41,41.28,41.41,82000.0,22.8705,22.8982,22.8263,22.8982,82000.0
2010-10-07 10:30:00,41.42,41.46,41.3,41.3,58900.0,22.9037,22.9258,22.8373,22.8373,58900.0
2010-10-07 11:00:00,41.3,41.36,41.27,41.32,46200.0,22.8373,22.8705,22.8208,22.8484,46200.0
2010-10-07 11:30:00,41.32,41.36,41.28,41.31,48300.0,22.8484,22.8705,22.8263,22.8429,48300.0
2010-10-07 12:00:00,41.3,41.34,41.21,41.22,46900.0,22.8373,22.8595,22.7876,22.7931,46900.0
2010-10-07 12:30:00,41.22,41.22,41.09,41.1,39200.0,22.7931,22.7931,22.7212,22.7268,39200.0
2010-10-07 13:00:00,41.1,41.13,41.07,41.13,46100.0,22.7268,22.7433,22.7102,22.7433,46100.0
2010-10-07 13:30:00,41.12,41.18,41.1,41.17,34300.0,22.7378,22.771,22.7268,22.7655,34300.0
2010-10-07 14:00:00,41.18,41.19,41.11,41.14,43600.0,22.771,22.7765,22.7323,22.7489,43600.0
2010-10-07 14:30:00,41.14,41.24,41.12,41.23,48300.0,22.7489,22.8042,22.7378,22.7986,48300.0
2010-10-07 15:00:00,41.24,41.29,41.23,41.26,76800.0,22.8042,22.8318,22.7986,22.8152,76800.0
2010-10-07 15:30:00,41.25,41.26,41.17,41.17,149300.0,22.8097,22.8152,22.7655,22.7655,149300.0
2010-10-08 09:30:00,41.34,41.37,41.11,41.29,35900.0,22.8595,22.8761,22.7323,22.8318,35900.0
2010-10-08 10:00:00,41.31,41.32,41.14,41.17,37400.0,22.8429,22.8484,22.7489,22.7655,37400.0
2010-10-08 10:30:00,41.17,41.2,41.08,41.12,29700.0,22.7655,22.782,22.7157,22.7378,29700.0
2010-10-08 11:00:00,41.12,41.14,41.07,41.11,33400.0,22.7378,22.7489,22.7102,22.7323,33400.0
2010-10-08 11:30:00,41.13,41.24,41.13,41.2,20700.0,22.7433,22.8042,22.7433,22.782,20700.0
2010-10-08 12:00:00,41.19,41.28,41.18,41.26,20100.0,22.7765,22.8263,22.771,22.8152,20100.0
2010-10-08 12:30:00,41.26,41.36,41.26,41.33,19400.0,22.8152,22.8705,22.8152,22.8539,19400.0
2010-10-08 13:00:00,41.34,41.38,41.33,41.35,23000.0,22.8595,22.8816,22.8539,22.865,23000.0
2010-10-08 13:30:00,41.35,41.36,41.33,41.34,25000.0,22.865,22.8705,22.8539,22.8595,25000.0
2010-10-08 14:00:00,41.35,41.35,41.29,41.33,33800.0,22.865,22.865,22.8318,22.8539,33800.0
2010-10-08 14:30:00,41.33,41.36,41.3,41.3,47700.0,22.8539,22.8705,22.8373,22.8373,47700.0
2010-10-08 15:00:00,41.31,41.34,41.29,41.3,49800.0,22.8429,22.8595,22.8318,22.8373,49800.0
2010-10-08 15:30:00,41.31,41.36,41.21,41.22,187900.0,22.8429,22.8705,22.7876,22.7931,187900.0
2010-10-11 09:30:00,41.26,41.36,41.18,41.21,41800.0,22.8152,22.8705,22.771,22.7876,41800.0
2010-10-11 10:00:00,41.22,41.29,41.21,41.27,31400.0,22.7931,22.8318,22.7876,22.8208,31400.0
2010-10-11 10:30:00,41.26,41.33,41.24,41.28,131100.0,22.8152,22.8539,22.8042,22.8263,131100.0
2010-10-11 11:00:00,41.28,41.38,41.27,41.33,68400.0,22.8263,22.8816,22.8208,22.8539,68400.0
2010-10-11 11:30:00,41.33,41.34,41.29,41.32,21100.0,22.8539,22.8595,22.8318,22.8484,21100.0
2010-10-11 12:00:00,41.32,41.38,41.32,41.35,35400.0,22.8484,22.8816,22.8484,22.865,35400.0
2010-10-11 12:30:00,41.35,41.36,41.32,41.34,23200.0,22.865,22.8705,22.8484,22.8595,23200.0
2010-10-11 13:00:00,41.33,41.36,41.33,41.35,15500.0,22.8539,22.8705,22.8539,22.865,15500.0
2010-10-11 13:30:00,41.34,41.35,41.3,41.31,25300.0,22.8595,22.865,22.8373,22.8429,25300.0
2010-10-11 14:00:00,41.32,41.33,41.29,41.3,34800.0,22.8484,22.8539,22.8318,22.8373,34800.0
2010-10-11 14:30:00,41.3,41.33,41.29,41.3,52100.0,22.8373,22.8539,22.8318,22.8373,52100.0
2010-10-11 15:00:00,41.3,41.32,41.28,41.28,54800.0,22.8373,22.8484,22.8263,22.8263,54800.0
2010-10-11 15:30:00,41.28,41.29,41.18,41.21,144900.0,22.8263,22.8318,22.771,22.7876,144900.0
2010-10-12 09:30:00,41.2,41.24,41.06,41.12,63400.0,22.782,22.8042,22.7046,22.7378,63400.0
2010-10-12 10:00:00,41.11,41.11,41.05,41.07,76200.0,22.7323,22.7323,22.6991,22.7102,76200.0
2010-10-12 10:30:00,41.08,41.09,41.01,41.03,37600.0,22.7157,22.7212,22.677,22.688,37600.0
2010-10-12 11:00:00,41.03,41.1,41.01,41.09,33800.0,22.688,22.7268,22.677,22.7212,33800.0
2010-10-12 11:30:00,41.09,41.12,41.04,41.06,26800.0,22.7212,22.7378,22.6936,22.7046,26800.0
2010-10-12 12:00:00,41.05,41.07,40.96,40.99,68600.0,22.6991,22.7102,22.6493,22.6659,68600.0
2010-10-12 12:30:00,40.98,41.03,40.94,41.03,49500.0,22.6604,22.688,22.6383,22.688,49500.0
2010-10-12 13:00:00,41.02,41.02,40.97,40.98,55000.0,22.6825,22.6825,22.6549,22.6604,55000.0
2010-10-12 13:30:00,40.98,40.99,40.95,40.97,40000.0,22.6604,22.6659,22.6438,22.6549,40000.0
2010-10-12 14:00:00,40.97,41.07,40.93,41.02,83700.0,22.6549,22.7102,22.6327,22.6825,83700.0
2010-10-12 14:30:00,41.03,41.04,40.97,41.02,47000.0,22.688,22.6936,22.6549,22.6825,47000.0
2010-10-12 15:00:00,41.03,41.08,40.98,41.08,150800.0,22.688,22.7157,22.6604,22.7157,150800.0
2010-10-12 15:30:00,41.09,41.12,41.03,41.04,109800.0,22.7212,22.7378,22.688,22.6936,109800.0
2010-10-13 09:30:00,41.18,41.25,41.06,41.23,46700.0,22.771,22.8097,22.7046,22.7986,46700.0
2010-10-13 10:00:00,41.23,41.23,41.09,41.19,40500.0,22.7986,22.7986,22.7212,22.7765,40500.0
2010-10-13 10:30:00,41.18,41.31,41.17,41.17,34400.0,22.771,22.8429,22.7655,22.7655,34400.0
2010-10-13 11:00:00,41.17,41.21,41.1,41.16,42700.0,22.7655,22.7876,22.7268,22.7599,42700.0
2010-10-13 11:30:00,41.15,41.18,41.11,41.17,31300.0,22.7544,22.771,22.7323,22.7655,31300.0
2010-10-13 12:00:00,41.18,41.25,41.17,41.25,19600.0,22.771,22.8097,22.7655,22.8097,19600.0
2010-10-13 12:30:00,41.25,41.31,41.24,41.3,25700.0,22.8097,22.8429,22.8042,22.8373,25700.0
2010-10-13 13:00:00,41.29,41.33,41.29,41.3,20900.0,22.8318,22.8539,22.8318,22.8373,20900.0
2010-10-13 13:30:00,41.3,41.35,41.27,41.34,32200.0,22.8373,22.865,22.8208,22.8595,32200.0
2010-10-13 14:00:00,41.33,41.39,41.3,41.3,42900.0,22.8539,22.8871,22.8373,22.8373,42900.0
2010-10-13 14:30:00,41.3,41.32,41.24,41.27,36200.0,22.8373,22.8484,22.8042,22.8208,36200.0
2010-10-13 15:00:00,41.27,41.31,41.22,41.25,56800.0,22.8208,22.8429,22.7931,22.8097,56800.0
2010-10-13 15:30:00,41.25,41.32,41.24,41.26,101100.0,22.8097,22.8484,22.8042,22.8152,101100.0
2010-10-14 09:30:00,41.26,41.67,41.23,41.4,71700.0,22.8152,23.0419,22.7986,22.8926,71700.0
2010-10-14 10:00:00,41.4,41.59,41.4,41.57,45100.0,22.8926,22.9977,22.8926,22.9866,45100.0
2010-10-14 10:30:00,41.57,41.59,41.54,41.58,25400.0,22.9866,22.9977,22.9701,22.9922,25400.0
2010-10-14 11:00:00,41.58,41.6,41.46,41.47,30600.0,22.9922,23.0032,22.9258,22.9313,30600.0
2010-10-14 11:30:00,41.47,41.47,41.37,41.41,46700.0,22.9313,22.9313,22.8761,22.8982,46700.0
2010-10-14 12:00:00,41.42,41.49,41.4,41.44,15400.0,22.9037,22.9424,22.8926,22.9148,15400.0
2010-10-14 12:30:00,41.42,41.42,41.39,41.4,9900.0,22.9037,22.9037,22.8871,22.8926,9900.0
2010-10-14 13:00:00,41.39,41.41,41.36,41.39,53600.0,22.8871,22.8982,22.8705,22.8871,53600.0
2010-10-14 13:30:00,41.39,41.43,41.38,41.42,15700.0,22.8871,22.9092,22.8816,22.9037,15700.0
2010-10-14 14:00:00,41.42,41.42,41.35,41.36,33200.0,22.9037,22.9037,22.865,22.8705,33200.0
2010-10-14 14:30:00,41.36,41.38,41.3,41.31,77000.0,22.8705,22.8816,22.8373,22.8429,77000.0
2010-10-14 15:00:00,41.31,41.34,41.26,41.31,84300.0,22.8429,22.8595,22.8152,22.8429,84300.0
2010-10-14 15:30:00,41.3,41.39,41.28,41.39,131600.0,22.8373,22.8871,22.8263,22.8871,131600.0
2010-10-15 09:30:00,41.49,41.81,41.49,41.62,196700.0,22.9424,23.1194,22.9424,23.0143,196700.0
2010-10-15 10:00:00,41.65,41.75,41.47,41.58,60700.0,23.0309,23.0862,22.9313,22.9922,60700.0
2010-10-15 10:30:00,41.58,41.69,41.54,41.62,18900.0,22.9922,23.053,22.9701,23.0143,18900.0
2010-10-15 11:00:00,41.6,41.66,41.52,41.6,11700.0,23.0032,23.0364,22.959,23.0032,11700.0
2010-10-15 11:30:00,41.6,41.63,41.44,41.46,15600.0,23.0032,23.0198,22.9148,22.9258,15600.0
2010-10-15 12:00:00,41.45,41.63,41.44,41.62,16100.0,22.9203,23.0198,22.9148,23.0143,16100.0
2010-10-15 12:30:00,41.64,41.69,41.61,41.61,13000.0,23.0254,23.053,23.0088,23.0088,13000.0
2010-10-15 13:00:00,41.62,41.66,41.57,41.66,18000.0,23.0143,23.0364,22.9866,23.0364,18000.0
2010-10-15 13:30:00,41.66,41.69,41.53,41.54,25100.0,23.0364,23.053,22.9645,22.9701,25100.0
2010-10-15 14:00:00,41.53,41.64,41.48,41.64,29000.0,22.9645,23.0254,22.9369,23.0254,29000.0
2010-10-15 14:30:00,41.63,41.69,41.61,41.65,28100.0,23.0198,23.053,23.0088,23.0309,28100.0
2010-10-15 15:00:00,41.65,41.66,41.58,41.64,50700.0,23.0309,23.0364,22.9922,23.0254,50700.0
2010-10-15 15:30:00,41.63,41.72,41.59,41.64,114900.0,23.0198,23.0696,22.9977,23.0254,114900.0
2010-10-18 09:30:00,41.65,41.75,41.55,41.73,32300.0,23.0309,23.0862,22.9756,23.0751,32300.0
2010-10-18 10:00:00,41.73,41.84,41.67,41.84,33600.0,23.0751,23.1359,23.0419,23.1359,33600.0
2010-10-18 10:30:00,41.84,41.85,41.76,41.8,31800.0,23.1359,23.1415,23.0917,23.1138,31800.0
2010-10-18 11:00:00,41.81,41.81,41.67,41.75,29000.0,23.1194,23.1194,23.0419,23.0862,29000.0
2010-10-18 11:30:00,41.75,41.78,41.72,41.74,24600.0,23.0862,23.1028,23.0696,23.0806,24600.0
2010-10-18 12:00:00,41.74,41.77,41.7,41.76,20500.0,23.0806,23.0972,23.0585,23.0917,20500.0
2010-10-18 12:30:00,41.75,41.81,41.75,41.78,20600.0,23.0862,23.1194,23.0862,23.1028,20600.0
2010-10-18 13:00:00,41.77,41.8,41.76,41.77,19100.0,23.0972,23.1138,23.0917,23.0972,19100.0
2010-10-18 13:30:00,41.77,41.8,41.72,41.72,14600.0,23.0972,23.1138,23.0696,23.0696,14600.0
2010-10-18 14:00:00,41.73,41.81,41.73,41.81,20400.0,23.0751,23.1194,23.0751,23.1194,20400.0
2010-10-18 14:30:00,41.8,41.81,41.78,41.8,18500.0,23.1138,23.1194,23.1028,23.1138,18500.0
2010-10-18 15:00:00,41.79,41.87,41.79,41.82,43400.0,23.1083,23.1525,23.1083,23.1249,43400.0
2010-10-18 15:30:00,41.82,41.88,41.81,41.84,69500.0,23.1249,23.1581,23.1194,23.1359,69500.0
2010-10-19 09:30:00,41.49,41.98,41.48,41.95,88900.0,22.9424,23.2134,22.9369,23.1968,88900.0
2010-10-19 10:00:00,41.95,42.06,41.91,42.05,90600.0,23.1968,23.2576,23.1747,23.2521,90600.0
2010-10-19 10:30:00,42.05,42.13,41.89,41.89,66500.0,23.2521,23.2963,23.1636,23.1636,66500.0
2010-10-19 11:00:00,41.89,41.95,41.83,41.94,88500.0,23.1636,23.1968,23.1304,23.1912,88500.0
2010-10-19 11:30:00,41.95,42.05,41.94,42.04,28500.0,23.1968,23.2521,23.1912,23.2465,28500.0
2010-10-19 12:00:00,42.04,42.13,42.03,42.08,48100.0,23.2465,23.2963,23.241,23.2687,48100.0
2010-10-19 12:30:00,42.08,42.09,42.01,42.03,29000.0,23.2687,23.2742,23.2299,23.241,29000.0
2010-10-19 13:00:00,42.03,42.05,41.95,41.96,31200.0,23.241,23.2521,23.1968,23.2023,31200.0
2010-10-19 13:30:00,41.95,41.96,41.84,41.85,30500.0,23.1968,23.2023,23.1359,23.1415,30500.0
2010-10-19 14:00:00,41.85,41.89,41.75,41.78,118500.0,23.1415,23.1636,23.0862,23.1028,118500.0
2010-10-19 14:30:00,41.78,41.82,41.75,41.76,67000.0,23.1028,23.1249,23.0862,23.0917,67000.0
2010-10-19 15:00:00,41.76,41.79,41.64,41.66,94600.0,23.0917,23.1083,23.0254,23.0364,94600.0
2010-10-19 15:30:00,41.66,41.85,41.64,41.8,172800.0,23.0364,23.1415,23.0254,23.1138,172800.0
2010-10-20 09:30:00,41.89,42.33,41.86,42.15,72800.0,23.1636,23.4069,23.147,23.3074,72800.0
2010-10-20 10:00:00,42.14,42.26,42.08,42.22,73900.0,23.3018,23.3682,23.2687,23.3461,73900.0
2010-10-20 10:30:00,42.22,42.41,42.21,42.33,60500.0,23.3461,23.4511,23.3405,23.4069,60500.0
2010-10-20 11:00:00,42.32,42.34,42.23,42.33,58800.0,23.4014,23.4124,23.3516,23.4069,58800.0
2010-10-20 11:30:00,42.33,42.45,42.29,42.44,78600.0,23.4069,23.4733,23.3848,23.4677,78600.0
2010-10-20 12:00:00,42.44,42.54,42.43,42.52,57800.0,23.4677,23.523,23.4622,23.512,57800.0
2010-10-20 12:30:00,42.51,42.53,42.46,42.48,67700.0,23.5064,23.5175,23.4788,23.4898,67700.0
2010-10-20 13:00:00,42.48,42.48,42.39,42.4,87100.0,23.4898,23.4898,23.4401,23.4456,87100.0
2010-10-20 13:30:00,42.4,42.41,42.3,42.34,32100.0,23.4456,23.4511,23.3903,23.4124,32100.0
2010-10-20 14:00:00,42.35,42.36,42.27,42.3,69800.0,23.418,23.4235,23.3737,23.3903,69800.0
2010-10-20 14:30:00,42.3,42.37,42.28,42.33,54200.0,23.3903,23.429,23.3792,23.4069,54200.0
2010-10-20 15:00:00,42.33,42.4,42.28,42.38,65000.0,23.4069,23.4456,23.3792,23.4345,65000.0
2010-10-20 15:30:00,42.39,42.42,42.31,42.35,172200.0,23.4401,23.4567,23.3958,23.418,172200.0
2010-10-21 09:30:00,42.59,42.59,42.4,42.52,43300.0,23.5507,23.5507,23.4456,23.512,43300.0
2010-10-21 10:00:00,42.52,42.68,42.43,42.57,61700.0,23.512,23.6004,23.4622,23.5396,61700.0
2010-10-21 10:30:00,42.56,42.63,42.52,42.59,48700.0,23.5341,23.5728,23.512,23.5507,48700.0
2010-10-21 11:00:00,42.59,42.61,42.4,42.48,54800.0,23.5507,23.5617,23.4456,23.4898,54800.0
2010-10-21 11:30:00,42.47,42.49,42.32,42.38,40500.0,23.4843,23.4954,23.4014,23.4345,40500.0
2010-10-21 12:00:00,42.37,42.39,42.28,42.36,42000.0,23.429,23.4401,23.3792,23.4235,42000.0
2010-10-21 12:30:00,42.37,42.37,42.23,42.28,52200.0,23.429,23.429,23.3516,23.3792,52200.0
2010-10-21 13:00:00,42.29,42.34,42.25,42.31,35700.0,23.3848,23.4124,23.3627,23.3958,35700.0
2010-10-21 13:30:00,42.31,42.31,42.01,42.03,44800.0,23.3958,23.3958,23.2299,23.241,44800.0
2010-10-21 14:00:00,42.03,42.08,41.99,42.06,61200.0,23.241,23.2687,23.2189,23.2576,61200.0
2010-10-21 14:30:00,42.06,42.12,42.06,42.11,48900.0,23.2576,23.2908,23.2576,23.2852,48900.0
2010-10-21 15:00:00,42.12,42.27,42.11,42.2,116000.0,23.2908,23.3737,23.2852,23.335,116000.0
2010-10-21 15:30:00,42.21,42.22,42.09,42.21,209200.0,23.3405,23.3461,23.2742,23.3405,209200.0
2010-10-22 09:30:00,42.27,42.41,42.15,42.15,46700.0,23.3737,23.4511,23.3074,23.3074,46700.0
2010-10-22 10:00:00,42.17,42.36,42.14,42.36,40900.0,23.3184,23.4235,23.3018,23.4235,40900.0
2010-10-22 10:30:00,42.34,42.34,42.05,42.09,51100.0,23.4124,23.4124,23.2521,23.2742,51100.0
2010-10-22 11:00:00,42.09,42.1,41.86,41.92,74700.0,23.2742,23.2797,23.147,23.1802,74700.0
2010-10-22 11:30:00,41.91,41.97,41.84,41.89,39600.0,23.1747,23.2078,23.1359,23.1636,39600.0
2010-10-22 12:00:00,41.9,42.01,41.9,41.99,23600.0,23.1691,23.2299,23.1691,23.2189,23600.0
2010-10-22 12:30:00,42.0,42.11,42.0,42.09,22900.0,23.2244,23.2852,23.2244,23.2742,22900.0
2010-10-22 13:00:00,42.08,42.1,42.04,42.09,10700.0,23.2687,23.2797,23.2465,23.2742,10700.0
2010-10-22 13:30:00,42.09,42.12,42.08,42.08,10900.0,23.2742,23.2908,23.2687,23.2687,10900.0
2010-10-22 14:00:00,42.08,42.15,42.08,42.15,25800.0,23.2687,23.3074,23.2687,23.3074,25800.0
2010-10-22 14:30:00,42.14,42.15,42.07,42.07,19600.0,23.3018,23.3074,23.2631,23.2631,19600.0
2010-10-22 15:00:00,42.08,42.14,42.08,42.12,29100.0,23.2687,23.3018,23.2687,23.2908,29100.0
2010-10-22 15:30:00,42.12,42.2,42.11,42.18,117900.0,23.2908,23.335,23.2852,23.324,117900.0
2010-10-25 09:30:00,42.29,42.37,42.18,42.23,63600.0,23.3848,23.429,23.324,23.3516,63600.0
2010-10-25 10:00:00,42.19,42.34,42.19,42.27,37100.0,23.3295,23.4124,23.3295,23.3737,37100.0
2010-10-25 10:30:00,42.28,42.28,42.08,42.13,46200.0,23.3792,23.3792,23.2687,23.2963,46200.0
2010-10-25 11:00:00,42.12,42.18,42.07,42.12,23600.0,23.2908,23.324,23.2631,23.2908,23600.0
2010-10-25 11:30:00,42.13,42.13,42.03,42.07,22400.0,23.2963,23.2963,23.241,23.2631,22400.0
2010-10-25 12:00:00,42.08,42.16,42.07,42.11,24200.0,23.2687,23.3129,23.2631,23.2852,24200.0
2010-10-25 12:30:00,42.12,42.15,42.08,42.08,27200.0,23.2908,23.3074,23.2687,23.2687,27200.0
2010-10-25 13:00:00,42.08,42.14,42.06,42.12,21100.0,23.2687,23.3018,23.2576,23.2908,21100.0
2010-10-25 13:30:00,42.12,42.12,42.06,42.07,19700.0,23.2908,23.2908,23.2576,23.2631,19700.0
2010-10-25 14:00:00,42.07,42.14,42.07,42.13,25200.0,23.2631,23.3018,23.2631,23.2963,25200.0
2010-10-25 14:30:00,42.13,42.16,42.06,42.13,46700.0,23.2963,23.3129,23.2576,23.2963,46700.0
2010-10-25 15:00:00,42.13,42.2,42.12,42.19,49800.0,23.2963,23.335,23.2908,23.3295,49800.0
2010-10-25 15:30:00,42.18,42.2,42.01,42.04,211000.0,23.324,23.335,23.2299,23.2465,211000.0
2010-10-26 09:30:00,41.91,42.01,41.8,41.87,40100.0,23.1747,23.2299,23.1138,23.1525,40100.0
2010-10-26 10:00:00,41.9,42.12,41.84,42.08,49400.0,23.1691,23.2908,23.1359,23.2687,49400.0
2010-10-26 10:30:00,42.08,42.1,41.92,42.0,23700.0,23.2687,23.2797,23.1802,23.2244,23700.0
2010-10-26 11:00:00,42.0,42.03,41.88,42.0,35500.0,23.2244,23.241,23.1581,23.2244,35500.0
2010-10-26 11:30:00,41.99,42.02,41.97,42.01,10600.0,23.2189,23.2355,23.2078,23.2299,10600.0
2010-10-26 12:00:00,42.02,42.02,41.96,41.98,16700.0,23.2355,23.2355,23.2023,23.2134,16700.0
2010-10-26 12:30:00,41.98,41.99,41.91,41.91,14500.0,23.2134,23.2189,23.1747,23.1747,14500.0
2010-10-26 13:00:00,41.92,41.96,41.88,41.89,21300.0,23.1802,23.2023,23.1581,23.1636,21300.0
2010-10-26 13:30:00,41.9,41.9,41.84,41.85,18900.0,23.1691,23.1691,23.1359,23.1415,18900.0
2010-10-26 14:00:00,41.85,41.86,41.8,41.84,34000.0,23.1415,23.147,23.1138,23.1359,34000.0
2010-10-26 14:30:00,41.84,41.86,41.8,41.86,25700.0,23.1359,23.147,23.1138,23.147,25700.0
2010-10-26 15:00:00,41.86,41.91,41.85,41.87,39400.0,23.147,23.1747,23.1415,23.1525,39400.0
2010-10-26 15:30:00,41.86,41.9,41.84,41.9,105800.0,23.147,23.1691,23.1359,23.1691,105800.0
2010-10-27 09:30:00,41.91,41.91,41.48,41.49,87800.0,23.1747,23.1747,22.9369,22.9424,87800.0
2010-10-27 10:00:00,41.5,41.6,41.42,41.47,64700.0,22.9479,23.0032,22.9037,22.9313,64700.0
2010-10-27 10:30:00,41.45,41.49,41.3,41.31,50600.0,22.9203,22.9424,22.8373,22.8429,50600.0
2010-10-27 11:00:00,41.31,41.4,41.28,41.4,33900.0,22.8429,22.8926,22.8263,22.8926,33900.0
2010-10-27 11:30:00,41.39,41.47,41.36,41.44,36000.0,22.8871,22.9313,22.8705,22.9148,36000.0
2010-10-27 12:00:00,41.43,41.43,41.27,41.29,29000.0,22.9092,22.9092,22.8208,22.8318,29000.0
2010-10-27 12:30:00,41.28,41.29,41.15,41.18,40400.0,22.8263,22.8318,22.7544,22.771,40400.0
2010-10-27 13:00:00,41.18,41.29,41.16,41.29,38600.0,22.771,22.8318,22.7599,22.8318,38600.0
2010-10-27 13:30:00,41.29,41.46,41.26,41.42,31800.0,22.8318,22.9258,22.8152,22.9037,31800.0
2010-10-27 14:00:00,41.43,41.54,41.42,41.5,36200.0,22.9092,22.9701,22.9037,22.9479,36200.0
2010-10-27 14:30:00,41.52,41.58,41.48,41.52,34000.0,22.959,22.9922,22.9369,22.959,34000.0
2010-10-27 15:00:00,41.52,41.62,41.48,41.53,128600.0,22.959,23.0143,22.9369,22.9645,128600.0
2010-10-27 15:30:00,41.54,41.78,41.53,41.74,156900.0,22.9701,23.1028,22.9645,23.0806,156900.0
2010-10-28 09:30:00,41.63,41.63,41.11,41.25,70000.0,23.3139,23.3139,23.0227,23.1011,70000.0
2010-10-28 10:00:00,41.25,41.3,41.13,41.13,55200.0,23.1011,23.1291,23.0339,23.0339,55200.0
2010-10-28 10:30:00,41.13,41.22,41.12,41.21,29900.0,23.0339,23.0843,23.0283,23.0787,29900.0
2010-10-28 11:00:00,41.21,41.24,41.16,41.2,55100.0,23.0787,23.0955,23.0507,23.0731,55100.0
2010-10-28 11:30:00,41.2,41.24,41.19,41.21,43800.0,23.0731,23.0955,23.0675,23.0787,43800.0
2010-10-28 12:00:00,41.2,41.25,41.08,41.09,41700.0,23.0731,23.1011,23.0059,23.0115,41700.0
2010-10-28 12:30:00,41.08,41.14,41.04,41.1,20800.0,23.0059,23.0395,22.9835,23.0171,20800.0
2010-10-28 13:00:00,41.1,41.2,41.1,41.12,31600.0,23.0171,23.0731,23.0171,23.0283,31600.0
2010-10-28 13:30:00,41.11,41.13,41.08,41.1,22500.0,23.0227,23.0339,23.0059,23.0171,22500.0
2010-10-28 14:00:00,41.12,41.19,41.09,41.14,32900.0,23.0283,23.0675,23.0115,23.0395,32900.0
2010-10-28 14:30:00,41.16,41.23,41.14,41.2,24300.0,23.0507,23.0899,23.0395,23.0731,24300.0
2010-10-28 15:00:00,41.21,41.22,41.08,41.16,80300.0,23.0787,23.0843,23.0059,23.0507,80300.0
2010-10-28 15:30:00,41.16,41.2,41.06,41.15,241500.0,23.0507,23.0731,22.9947,23.0451,241500.0
2010-10-29 09:30:00,41.02,41.1,40.99,41.09,84700.0,22.9723,23.0171,22.9555,23.0115,84700.0
2010-10-29 10:00:00,41.07,41.13,41.02,41.1,125800.0,23.0003,23.0339,22.9723,23.0171,125800.0
2010-10-29 10:30:00,41.1,41.11,41.04,41.08,28200.0,23.0171,23.0227,22.9835,23.0059,28200.0
2010-10-29 11:00:00,41.08,41.11,41.03,41.09,112600.0,23.0059,23.0227,22.9779,23.0115,112600.0
2010-10-29 11:30:00,41.09,41.12,40.99,41.08,38900.0,23.0115,23.0283,22.9555,23.0059,38900.0
2010-10-29 12:00:00,41.08,41.11,41.05,41.1,47100.0,23.0059,23.0227,22.9891,23.0171,47100.0
2010-10-29 12:30:00,41.1,41.11,41.05,41.1,59900.0,23.0171,23.0227,22.9891,23.0171,59900.0
2010-10-29 13:00:00,41.1,41.11,41.08,41.08,34900.0,23.0171,23.0227,23.0059,23.0059,34900.0
2010-10-29 13:30:00,41.09,41.15,41.07,41.15,38600.0,23.0115,23.0451,23.0003,23.0451,38600.0
2010-10-29 14:00:00,41.15,41.15,41.09,41.11,45200.0,23.0451,23.0451,23.0115,23.0227,45200.0
2010-10-29 14:30:00,41.1,41.14,41.07,41.13,50300.0,23.0171,23.0395,23.0003,23.0339,50300.0
2010-10-29 15:00:00,41.13,41.25,41.12,41.22,76200.0,23.0339,23.1011,23.0283,23.0843,76200.0
2010-10-29 15:30:00,41.23,41.32,41.15,41.17,374600.0,23.0899,23.1403,23.0451,23.0563,374600.0
2010-11-01 09:30:00,41.25,41.56,41.25,41.52,46000.0,23.1011,23.2747,23.1011,23.2523,46000.0
2010-11-01 10:00:00,41.53,41.63,41.45,41.47,48100.0,23.2579,23.3139,23.2131,23.2243,48100.0
2010-11-01 10:30:00,41.45,41.53,41.42,41.52,33400.0,23.2131,23.2579,23.1963,23.2523,33400.0
2010-11-01 11:00:00,41.51,41.61,41.45,41.59,52900.0,23.2467,23.3027,23.2131,23.2915,52900.0
2010-11-01 11:30:00,41.58,41.58,41.46,41.49,30500.0,23.2859,23.2859,23.2187,23.2355,30500.0
2010-11-01 12:00:00,41.49,41.49,41.4,41.4,24500.0,23.2355,23.2355,23.1851,23.1851,24500.0
2010-11-01 12:30:00,41.4,41.41,41.22,41.24,22500.0,23.1851,23.1907,23.0843,23.0955,22500.0
2010-11-01 13:00:00,41.25,41.3,41.19,41.2,29400.0,23.1011,23.1291,23.0675,23.0731,29400.0
2010-11-01 13:30:00,41.2,41.27,41.19,41.19,19400.0,23.0731,23.1123,23.0675,23.0675,19400.0
2010-11-01 14:00:00,41.19,41.19,41.05,41.05,38800.0,23.0675,23.0675,22.9891,22.9891,38800.0
2010-11-01 14:30:00,41.05,41.08,41.0,41.0,47800.0,22.9891,23.0059,22.9611,22.9611,47800.0
2010-11-01 15:00:00,41.01,41.01,40.84,40.9,105300.0,22.9667,22.9667,22.8714,22.9051,105300.0
2010-11-01 15:30:00,40.91,41.0,40.89,40.97,147400.0,22.9107,22.9611,22.8995,22.9443,147400.0
2010-11-02 09:30:00,41.22,41.79,41.22,41.73,63900.0,23.0843,23.4035,23.0843,23.3699,63900.0
2010-11-02 10:00:00,41.72,41.73,41.65,41.66,54600.0,23.3643,23.3699,23.3251,23.3307,54600.0
2010-11-02 10:30:00,41.66,41.69,41.57,41.66,26000.0,23.3307,23.3475,23.2803,23.3307,26000.0
2010-11-02 11:00:00,41.66,41.76,41.64,41.71,22900.0,23.3307,23.3867,23.3195,23.3587,22900.0
2010-11-02 11:30:00,41.71,41.76,41.71,41.75,20000.0,23.3587,23.3867,23.3587,23.3811,20000.0
2010-11-02 12:00:00,41.76,41.78,41.71,41.71,22900.0,23.3867,23.3979,23.3587,23.3587,22900.0
2010-11-02 12:30:00,41.71,41.76,41.71,41.76,13400.0,23.3587,23.3867,23.3587,23.3867,13400.0
2010-11-02 13:00:00,41.76,41.91,41.76,41.9,49000.0,23.3867,23.4707,23.3867,23.4651,49000.0
2010-11-02 13:30:00,41.89,41.93,41.89,41.91,36800.0,23.4595,23.4819,23.4595,23.4707,36800.0
2010-11-02 14:00:00,41.91,41.92,41.9,41.9,25300.0,23.4707,23.4763,23.4651,23.4651,25300.0
2010-11-02 14:30:00,41.9,41.91,41.89,41.9,23300.0,23.4651,23.4707,23.4595,23.4651,23300.0
2010-11-02 15:00:00,41.91,41.91,41.88,41.89,74000.0,23.4707,23.4707,23.4539,23.4595,74000.0
2010-11-02 15:30:00,41.89,42.03,41.87,42.0,241900.0,23.4595,23.5379,23.4483,23.5211,241900.0
2010-11-03 09:30:00,42.13,42.13,41.99,42.12,45300.0,23.5939,23.5939,23.5155,23.5883,45300.0
2010-11-03 10:00:00,42.08,42.15,42.05,42.07,40400.0,23.5659,23.6051,23.5491,23.5603,40400.0
2010-11-03 10:30:00,42.08,42.15,42.05,42.14,31600.0,23.5659,23.6051,23.5491,23.5995,31600.0
2010-11-03 11:00:00,42.14,42.15,41.88,41.9,80400.0,23.5995,23.6051,23.4539,23.4651,80400.0
2010-11-03 11:30:00,41.9,42.02,41.86,42.02,53900.0,23.4651,23.5323,23.4427,23.5323,53900.0
2010-11-03 12:00:00,42.01,42.01,41.81,41.82,32100.0,23.5267,23.5267,23.4147,23.4203,32100.0
2010-11-03 12:30:00,41.82,41.88,41.77,41.79,35300.0,23.4203,23.4539,23.3923,23.4035,35300.0
2010-11-03 13:00:00,41.79,41.83,41.72,41.72,22800.0,23.4035,23.4259,23.3643,23.3643,22800.0
2010-11-03 13:30:00,41.72,41.76,41.7,41.73,21900.0,23.3643,23.3867,23.3531,23.3699,21900.0
2010-11-03 14:00:00,41.73,41.93,41.56,41.67,162400.0,23.3699,23.4819,23.2747,23.3363,162400.0
2010-11-03 14:30:00,41.65,41.8,41.57,41.77,164000.0,23.3251,23.4091,23.2803,23.3923,164000.0
2010-11-03 15:00:00,41.77,41.88,41.68,41.7,68400.0,23.3923,23.4539,23.3419,23.3531,68400.0
2010-11-03 15:30:00,41.7,41.79,41.62,41.77,131000.0,23.3531,23.4035,23.3083,23.3923,131000.0
2010-11-04 09:30:00,42.13,42.44,42.09,42.34,113700.0,23.5939,23.7675,23.5715,23.7115,113700.0
2010-11-04 10:00:00,42.33,42.36,42.19,42.3,47800.0,23.7059,23.7227,23.6275,23.6891,47800.0
2010-11-04 10:30:00,42.3,42.3,42.13,42.2,28700.0,23.6891,23.6891,23.5939,23.6331,28700.0
2010-11-04 11:00:00,42.2,42.31,42.2,42.31,27200.0,23.6331,23.6947,23.6331,23.6947,27200.0
2010-11-04 11:30:00,42.31,42.35,42.24,42.26,26600.0,23.6947,23.7171,23.6555,23.6667,26600.0
2010-11-04 12:00:00,42.26,42.26,42.13,42.14,33400.0,23.6667,23.6667,23.5939,23.5995,33400.0
2010-11-04 12:30:00,42.14,42.21,42.08,42.13,30200.0,23.5995,23.6387,23.5659,23.5939,30200.0
2010-11-04 13:00:00,42.13,42.15,42.11,42.14,9600.0,23.5939,23.6051,23.5827,23.5995,9600.0
2010-11-04 13:30:00,42.13,42.17,42.1,42.12,15900.0,23.5939,23.6163,23.5771,23.5883,15900.0
2010-11-04 14:00:00,42.11,42.17,42.07,42.14,16700.0,23.5827,23.6163,23.5603,23.5995,16700.0
2010-11-04 14:30:00,42.14,42.19,42.11,42.11,23900.0,23.5995,23.6275,23.5827,23.5827,23900.0
2010-11-04 15:00:00,42.12,42.22,42.12,42.22,46600.0,23.5883,23.6443,23.5883,23.6443,46600.0
2010-11-04 15:30:00,42.22,42.25,42.12,42.25,110800.0,23.6443,23.6611,23.5883,23.6611,110800.0
2010-11-05 09:30:00,42.34,42.37,42.04,42.04,54300.0,23.7115,23.7283,23.5435,23.5435,54300.0
2010-11-05 10:00:00,42.06,42.18,42.03,42.09,26300.0,23.5547,23.6219,23.5379,23.5715,26300.0
2010-11-05 10:30:00,42.11,42.14,41.98,42.05,44100.0,23.5827,23.5995,23.5099,23.5491,44100.0
2010-11-05 11:00:00,42.05,42.14,42.05,42.13,19100.0,23.5491,23.5995,23.5491,23.5939,19100.0
2010-11-05 11:30:00,42.12,42.13,42.04,42.04,28800.0,23.5883,23.5939,23.5435,23.5435,28800.0
2010-11-05 12:00:00,42.05,42.1,42.02,42.03,15200.0,23.5491,23.5771,23.5323,23.5379,15200.0
2010-11-05 12:30:00,42.02,42.08,41.98,41.99,25700.0,23.5323,23.5659,23.5099,23.5155,25700.0
2010-11-05 13:00:00,42.0,42.08,42.0,42.05,16800.0,23.5211,23.5659,23.5211,23.5491,16800.0
2010-11-05 13:30:00,42.04,42.08,42.03,42.07,15600.0,23.5435,23.5659,23.5379,23.5603,15600.0
2010-11-05 14:00:00,42.07,42.08,42.01,42.04,24400.0,23.5603,23.5659,23.5267,23.5435,24400.0
2010-11-05 14:30:00,42.03,42.09,42.03,42.09,37800.0,23.5379,23.5715,23.5379,23.5715,37800.0
2010-11-05 15:00:00,42.09,42.12,42.06,42.12,33400.0,23.5715,23.5883,23.5547,23.5883,33400.0
2010-11-05 15:30:00,42.1,42.22,42.06,42.14,105100.0,23.5771,23.6443,23.5547,23.5995,105100.0
2010-11-08 09:30:00,42.09,42.17,41.96,41.99,36200.0,23.5715,23.6163,23.4987,23.5155,36200.0
2010-11-08 10:00:00,41.99,42.0,41.76,41.77,32600.0,23.5155,23.5211,23.3867,23.3923,32600.0
2010-11-08 10:30:00,41.78,41.78,41.67,41.68,29000.0,23.3979,23.3979,23.3363,23.3419,29000.0
2010-11-08 11:00:00,41.67,41.71,41.61,41.71,17200.0,23.3363,23.3587,23.3027,23.3587,17200.0
2010-11-08 11:30:00,41.71,41.76,41.69,41.69,21200.0,23.3587,23.3867,23.3475,23.3475,21200.0
2010-11-08 12:00:00,41.69,41.76,41.68,41.71,27800.0,23.3475,23.3867,23.3419,23.3587,27800.0
2010-11-08 12:30:00,41.71,41.71,41.61,41.67,23400.0,23.3587,23.3587,23.3027,23.3363,23400.0
2010-11-08 13:00:00,41.67,41.79,41.66,41.76,29600.0,23.3363,23.4035,23.3307,23.3867,29600.0
2010-11-08 13:30:00,41.76,41.8,41.74,41.77,23100.0,23.3867,23.4091,23.3755,23.3923,23100.0
2010-11-08 14:00:00,41.77,41.8,41.72,41.75,26000.0,23.3923,23.4091,23.3643,23.3811,26000.0
2010-11-08 14:30:00,41.75,41.76,41.71,41.75,50200.0,23.3811,23.3867,23.3587,23.3811,50200.0
2010-11-08 15:00:00,41.76,41.78,41.74,41.76,57700.0,23.3867,23.3979,23.3755,23.3867,57700.0
2010-11-08 15:30:00,41.76,41.78,41.71,41.75,158700.0,23.3867,23.3979,23.3587,23.3811,158700.0
2010-11-09 09:30:00,41.89,42.0,41.81,41.9,59000.0,23.4595,23.5211,23.4147,23.4651,59000.0
2010-11-09 10:00:00,41.9,42.03,41.83,41.94,244700.0,23.4651,23.5379,23.4259,23.4875,244700.0
2010-11-09 10:30:00,41.94,41.94,41.72,41.86,29200.0,23.4875,23.4875,23.3643,23.4427,29200.0
2010-11-09 11:00:00,41.86,41.92,41.81,41.9,18900.0,23.4427,23.4763,23.4147,23.4651,18900.0
2010-11-09 11:30:00,41.9,41.91,41.77,41.78,28500.0,23.4651,23.4707,23.3923,23.3979,28500.0
2010-11-09 12:00:00,41.77,41.81,41.74,41.74,15600.0,23.3923,23.4147,23.3755,23.3755,15600.0
2010-11-09 12:30:00,41.75,41.78,41.73,41.76,27100.0,23.3811,23.3979,23.3699,23.3867,27100.0
2010-11-09 13:00:00,41.76,41.83,41.71,41.71,34800.0,23.3867,23.4259,23.3587,23.3587,34800.0
2010-11-09 13:30:00,41.72,41.72,41.58,41.68,47500.0,23.3643,23.3643,23.2859,23.3419,47500.0
2010-11-09 14:00:00,41.67,41.74,41.65,41.71,50600.0,23.3363,23.3755,23.3251,23.3587,50600.0
2010-11-09 14:30:00,41.72,41.78,41.69,41.71,57200.0,23.3643,23.3979,23.3475,23.3587,57200.0
2010-11-09 15:00:00,41.71,41.71,41.55,41.58,64400.0,23.3587,23.3587,23.2691,23.2859,64400.0
2010-11-09 15:30:00,41.58,41.59,41.42,41.58,214300.0,23.2859,23.2915,23.1963,23.2859,214300.0
2010-11-10 09:30:00,40.99,41.5,40.99,41.28,72000.0,22.9555,23.2411,22.9555,23.1179,72000.0
2010-11-10 10:00:00,41.28,41.3,41.06,41.14,75500.0,23.1179,23.1291,22.9947,23.0395,75500.0
2010-11-10 10:30:00,41.14,41.21,40.99,41.0,54200.0,23.0395,23.0787,22.9555,22.9611,54200.0
2010-11-10 11:00:00,41.01,41.14,40.97,41.02,100100.0,22.9667,23.0395,22.9443,22.9723,100100.0
2010-11-10 11:30:00,41.03,41.15,40.97,41.14,73000.0,22.9779,23.0451,22.9443,23.0395,73000.0
2010-11-10 12:00:00,41.15,41.15,41.03,41.09,56100.0,23.0451,23.0451,22.9779,23.0115,56100.0
2010-11-10 12:30:00,41.09,41.14,41.08,41.11,42800.0,23.0115,23.0395,23.0059,23.0227,42800.0
2010-11-10 13:00:00,41.11,41.16,41.08,41.11,91900.0,23.0227,23.0507,23.0059,23.0227,91900.0
2010-11-10 13:30:00,41.12,41.15,41.1,41.15,59900.0,23.0283,23.0451,23.0171,23.0451,59900.0
2010-11-10 14:00:00,41.15,41.27,41.14,41.26,95600.0,23.0451,23.1123,23.0395,23.1067,95600.0
2010-11-10 14:30:00,41.25,41.29,41.2,41.28,55900.0,23.1011,23.1235,23.0731,23.1179,55900.0
2010-11-10 15:00:00,41.28,41.35,41.24,41.34,70300.0,23.1179,23.1571,23.0955,23.1515,70300.0
2010-11-10 15:30:00,41.35,41.39,41.34,41.38,145600.0,23.1571,23.1795,23.1515,23.1739,145600.0
2010-11-11 09:30:00,41.2,41.43,41.11,41.21,36900.0,23.0731,23.2019,23.0227,23.0787,36900.0
2010-11-11 10:00:00,41.22,41.29,41.16,41.22,30700.0,23.0843,23.1235,23.0507,23.0843,30700.0
2010-11-11 10:30:00,41.21,41.22,41.11,41.15,29700.0,23.0787,23.0843,23.0227,23.0451,29700.0
2010-11-11 11:00:00,41.15,41.21,41.04,41.18,34500.0,23.0451,23.0787,22.9835,23.0619,34500.0
2010-11-11 11:30:00,41.19,41.28,41.18,41.28,19800.0,23.0675,23.1179,23.0619,23.1179,19800.0
2010-11-11 12:00:00,41.27,41.28,41.11,41.17,30500.0,23.1123,23.1179,23.0227,23.0563,30500.0
2010-11-11 12:30:00,41.18,41.25,41.17,41.25,23300.0,23.0619,23.1011,23.0563,23.1011,23300.0
2010-11-11 13:00:00,41.24,41.31,41.22,41.27,28300.0,23.0955,23.1347,23.0843,23.1123,28300.0
2010-11-11 13:30:00,41.27,41.29,41.24,41.27,28200.0,23.1123,23.1235,23.0955,23.1123,28200.0
2010-11-11 14:00:00,41.27,41.29,41.25,41.26,17300.0,23.1123,23.1235,23.1011,23.1067,17300.0
2010-11-11 14:30:00,41.25,41.32,41.25,41.28,77100.0,23.1011,23.1403,23.1011,23.1179,77100.0
2010-11-11 15:00:00,41.29,41.31,41.25,41.3,79500.0,23.1235,23.1347,23.1011,23.1291,79500.0
2010-11-11 15:30:00,41.29,41.38,41.26,41.35,244400.0,23.1235,23.1739,23.1067,23.1571,244400.0
2010-11-12 09:30:00,41.17,41.2,40.95,41.06,74700.0,23.0563,23.0731,22.9331,22.9947,74700.0
2010-11-12 10:00:00,41.07,41.12,40.92,40.92,42100.0,23.0003,23.0283,22.9163,22.9163,42100.0
2010-11-12 10:30:00,40.92,41.06,40.86,40.99,57400.0,22.9163,22.9947,22.8827,22.9555,57400.0
2010-11-12 11:00:00,40.97,40.97,40.84,40.95,44300.0,22.9443,22.9443,22.8714,22.9331,44300.0
2010-11-12 11:30:00,40.96,41.06,40.96,41.05,47100.0,22.9387,22.9947,22.9387,22.9891,47100.0
2010-11-12 12:00:00,41.05,41.13,41.03,41.08,31400.0,22.9891,23.0339,22.9779,23.0059,31400.0
2010-11-12 12:30:00,41.08,41.15,40.99,41.02,47600.0,23.0059,23.0451,22.9555,22.9723,47600.0
2010-11-12 13:00:00,41.04,41.11,40.99,41.08,35000.0,22.9835,23.0227,22.9555,23.0059,35000.0
2010-11-12 13:30:00,41.08,41.1,41.05,41.08,37000.0,23.0059,23.0171,22.9891,23.0059,37000.0
2010-11-12 14:00:00,41.07,41.11,41.02,41.02,39500.0,23.0003,23.0227,22.9723,22.9723,39500.0
2010-11-12 14:30:00,41.01,41.08,40.96,41.04,62800.0,22.9667,23.0059,22.9387,22.9835,62800.0
2010-11-12 15:00:00,41.04,41.08,40.99,41.01,46500.0,22.9835,23.0059,22.9555,22.9667,46500.0
2010-11-12 15:30:00,41.02,41.03,40.9,40.91,160900.0,22.9723,22.9779,22.9051,22.9107,160900.0
2010-11-15 09:30:00,40.99,41.43,40.99,41.22,42300.0,22.9555,23.2019,22.9555,23.0843,42300.0
2010-11-15 10:00:00,41.23,41.36,41.18,41.36,39000.0,23.0899,23.1627,23.0619,23.1627,39000.0
2010-11-15 10:30:00,41.35,41.36,41.31,41.34,25100.0,23.1571,23.1627,23.1347,23.1515,25100.0
2010-11-15 11:00:00,41.34,41.48,41.34,41.48,49300.0,23.1515,23.2299,23.1515,23.2299,49300.0
2010-11-15 11:30:00,41.48,41.51,41.44,41.48,27000.0,23.2299,23.2467,23.2075,23.2299,27000.0
2010-11-15 12:00:00,41.48,41.52,41.47,41.52,58200.0,23.2299,23.2523,23.2243,23.2523,58200.0
2010-11-15 12:30:00,41.52,41.54,41.51,41.54,11900.0,23.2523,23.2635,23.2467,23.2635,11900.0
2010-11-15 13:00:00,41.53,41.53,41.5,41.52,24700.0,23.2579,23.2579,23.2411,23.2523,24700.0
2010-11-15 13:30:00,41.52,41.56,41.51,41.55,24900.0,23.2523,23.2747,23.2467,23.2691,24900.0
2010-11-15 14:00:00,41.55,41.56,41.5,41.5,40900.0,23.2691,23.2747,23.2411,23.2411,40900.0
2010-11-15 14:30:00,41.51,41.51,41.44,41.49,34400.0,23.2467,23.2467,23.2075,23.2355,34400.0
2010-11-15 15:00:00,41.49,41.5,41.39,41.43,36800.0,23.2355,23.2411,23.1795,23.2019,36800.0
2010-11-15 15:30:00,41.43,41.44,41.27,41.29,93200.0,23.2019,23.2075,23.1123,23.1235,93200.0
2010-11-16 09:30:00,41.0,41.16,40.89,41.04,46700.0,22.9611,23.0507,22.8995,22.9835,46700.0
2010-11-16 10:00:00,41.03,41.19,40.95,40.99,29900.0,22.9779,23.0675,22.9331,22.9555,29900.0
2010-11-16 10:30:00,40.99,41.08,40.94,41.04,83700.0,22.9555,23.0059,22.9275,22.9835,83700.0
2010-11-16 11:00:00,41.05,41.05,40.92,40.95,42200.0,22.9891,22.9891,22.9163,22.9331,42200.0
2010-11-16 11:30:00,40.94,40.96,40.78,40.85,49200.0,22.9275,22.9387,22.8378,22.877,49200.0
2010-11-16 12:00:00,40.85,40.9,40.72,40.72,37700.0,22.877,22.9051,22.8042,22.8042,37700.0
2010-11-16 12:30:00,40.73,40.74,40.63,40.74,32700.0,22.8098,22.8154,22.7538,22.8154,32700.0
2010-11-16 13:00:00,40.74,40.76,40.67,40.75,22300.0,22.8154,22.8266,22.7762,22.821,22300.0
2010-11-16 13:30:00,40.75,40.77,40.67,40.72,26800.0,22.821,22.8322,22.7762,22.8042,26800.0
2010-11-16 14:00:00,40.71,40.72,40.56,40.61,45800.0,22.7986,22.8042,22.7146,22.7426,45800.0
2010-11-16 14:30:00,40.6,40.69,40.5,40.64,51000.0,22.737,22.7874,22.681,22.7594,51000.0
2010-11-16 15:00:00,40.66,40.71,40.6,40.67,61600.0,22.7706,22.7986,22.737,22.7762,61600.0
2010-11-16 15:30:00,40.68,40.82,40.65,40.76,147800.0,22.7818,22.8602,22.765,22.8266,147800.0
2010-11-17 09:30:00,40.95,40.96,40.61,40.82,85300.0,22.9331,22.9387,22.7426,22.8602,85300.0
2010-11-17 10:00:00,40.81,40.84,40.69,40.78,43000.0,22.8546,22.8714,22.7874,22.8378,43000.0
2010-11-17 10:30:00,40.8,40.82,40.66,40.68,39900.0,22.849,22.8602,22.7706,22.7818,39900.0
2010-11-17 11:00:00,40.68,40.89,40.66,40.89,19500.0,22.7818,22.8995,22.7706,22.8995,19500.0
2010-11-17 11:30:00,40.88,40.91,40.81,40.88,26200.0,22.8939,22.9107,22.8546,22.8939,26200.0
2010-11-17 12:00:00,40.88,40.9,40.82,40.86,16500.0,22.8939,22.9051,22.8602,22.8827,16500.0
2010-11-17 12:30:00,40.85,40.87,40.8,40.81,13100.0,22.877,22.8883,22.849,22.8546,13100.0
2010-11-17 13:00:00,40.81,40.86,40.8,40.84,15600.0,22.8546,22.8827,22.849,22.8714,15600.0
2010-11-17 13:30:00,40.86,40.87,40.79,40.84,24700.0,22.8827,22.8883,22.8434,22.8714,24700.0
2010-11-17 14:00:00,40.84,40.87,40.8,40.81,21000.0,22.8714,22.8883,22.849,22.8546,21000.0
2010-11-17 14:30:00,40.82,40.85,40.79,40.81,28600.0,22.8602,22.877,22.8434,22.8546,28600.0
2010-11-17 15:00:00,40.81,40.82,40.71,40.72,49800.0,22.8546,22.8602,22.7986,22.8042,49800.0
2010-11-17 15:30:00,40.74,40.82,40.7,40.71,177200.0,22.8154,22.8602,22.793,22.7986,177200.0
2010-11-18 09:30:00,41.1,41.1,40.73,40.77,44100.0,23.0171,23.0171,22.8098,22.8322,44100.0
2010-11-18 10:00:00,40.78,41.08,40.78,41.06,104500.0,22.8378,23.0059,22.8378,22.9947,104500.0
2010-11-18 10:30:00,41.06,41.06,41.0,41.02,31700.0,22.9947,22.9947,22.9611,22.9723,31700.0
2010-11-18 11:00:00,41.03,41.05,40.99,41.0,31400.0,22.9779,22.9891,22.9555,22.9611,31400.0
2010-11-18 11:30:00,41.01,41.02,40.94,40.96,20300.0,22.9667,22.9723,22.9275,22.9387,20300.0
2010-11-18 12:00:00,40.95,41.01,40.95,40.98,19200.0,22.9331,22.9667,22.9331,22.9499,19200.0
2010-11-18 12:30:00,40.98,41.06,40.97,41.03,38200.0,22.9499,22.9947,22.9443,22.9779,38200.0
2010-11-18 13:00:00,41.02,41.1,41.01,41.06,29800.0,22.9723,23.0171,22.9667,22.9947,29800.0
2010-11-18 13:30:00,41.06,41.08,41.02,41.03,18800.0,22.9947,23.0059,22.9723,22.9779,18800.0
2010-11-18 14:00:00,41.04,41.06,41.01,41.01,21300.0,22.9835,22.9947,22.9667,22.9667,21300.0
2010-11-18 14:30:00,41.01,41.07,41.0,41.06,26700.0,22.9667,23.0003,22.9611,22.9947,26700.0
2010-11-18 15:00:00,41.06,41.08,41.04,41.07,67100.0,22.9947,23.0059,22.9835,23.0003,67100.0
2010-11-18 15:30:00,41.07,41.07,40.97,41.0,194800.0,23.0003,23.0003,22.9443,22.9611,194800.0
2010-11-19 09:30:00,41.03,41.13,40.71,40.8,100500.0,22.9779,23.0339,22.7986,22.849,100500.0
2010-11-19 10:00:00,40.8,40.8,40.64,40.65,20400.0,22.849,22.849,22.7594,22.765,20400.0
2010-11-19 10:30:00,40.66,40.78,40.65,40.75,37200.0,22.7706,22.8378,22.765,22.821,37200.0
2010-11-19 11:00:00,40.75,40.84,40.75,40.81,26200.0,22.821,22.8714,22.821,22.8546,26200.0
2010-11-19 11:30:00,40.81,40.85,40.77,40.77,28500.0,22.8546,22.877,22.8322,22.8322,28500.0
2010-11-19 12:00:00,40.76,40.79,40.75,40.76,27100.0,22.8266,22.8434,22.821,22.8266,27100.0
2010-11-19 12:30:00,40.76,40.8,40.75,40.78,19700.0,22.8266,22.849,22.821,22.8378,19700.0
2010-11-19 13:00:00,40.79,40.81,40.72,40.73,44100.0,22.8434,22.8546,22.8042,22.8098,44100.0
2010-11-19 13:30:00,40.74,40.76,40.69,40.7,22900.0,22.8154,22.8266,22.7874,22.793,22900.0
2010-11-19 14:00:00,40.72,40.77,40.71,40.76,15200.0,22.8042,22.8322,22.7986,22.8266,15200.0
2010-11-19 14:30:00,40.76,40.8,40.74,40.76,26500.0,22.8266,22.849,22.8154,22.8266,26500.0
2010-11-19 15:00:00,40.76,40.78,40.74,40.74,22600.0,22.8266,22.8378,22.8154,22.8154,22600.0
2010-11-19 15:30:00,40.74,40.88,40.74,40.85,125300.0,22.8154,22.8939,22.8154,22.877,125300.0
2010-11-22 09:30:00,40.79,40.85,40.71,40.72,25100.0,22.8434,22.877,22.7986,22.8042,25100.0
2010-11-22 10:00:00,40.75,40.86,40.72,40.72,44700.0,22.821,22.8827,22.8042,22.8042,44700.0
2010-11-22 10:30:00,40.73,40.74,40.65,40.68,12000.0,22.8098,22.8154,22.765,22.7818,12000.0
2010-11-22 11:00:00,40.65,40.72,40.6,40.69,11200.0,22.765,22.8042,22.737,22.7874,11200.0
2010-11-22 11:30:00,40.7,40.72,40.68,40.7,7900.0,22.793,22.8042,22.7818,22.793,7900.0
2010-11-22 12:00:00,40.68,40.71,40.58,40.58,13000.0,22.7818,22.7986,22.7258,22.7258,13000.0
2010-11-22 12:30:00,40.57,40.59,40.5,40.58,13500.0,22.7202,22.7314,22.681,22.7258,13500.0
2010-11-22 13:00:00,40.57,40.61,40.54,40.61,12000.0,22.7202,22.7426,22.7034,22.7426,12000.0
2010-11-22 13:30:00,40.61,40.75,40.61,40.74,43100.0,22.7426,22.821,22.7426,22.8154,43100.0
2010-11-22 14:00:00,40.74,40.83,40.74,40.79,14500.0,22.8154,22.8658,22.8154,22.8434,14500.0
2010-11-22 14:30:00,40.79,40.92,40.78,40.9,20600.0,22.8434,22.9163,22.8378,22.9051,20600.0
2010-11-22 15:00:00,40.9,40.96,40.89,40.89,35900.0,22.9051,22.9387,22.8995,22.8995,35900.0
2010-11-22 15:30:00,40.9,41.01,40.9,40.98,86300.0,22.9051,22.9667,22.9051,22.9499,86300.0
2010-11-23 09:30:00,40.72,40.72,40.4,40.48,65600.0,22.8042,22.8042,22.625,22.6698,65600.0
2010-11-23 10:00:00,40.47,40.65,40.41,40.54,32500.0,22.6642,22.765,22.6306,22.7034,32500.0
2010-11-23 10:30:00,40.56,40.63,40.52,40.61,11700.0,22.7146,22.7538,22.6922,22.7426,11700.0
2010-11-23 11:00:00,40.59,40.62,40.48,40.48,26500.0,22.7314,22.7482,22.6698,22.6698,26500.0
2010-11-23 11:30:00,40.48,40.65,40.46,40.64,31500.0,22.6698,22.765,22.6586,22.7594,31500.0
2010-11-23 12:00:00,40.63,40.66,40.54,40.64,20600.0,22.7538,22.7706,22.7034,22.7594,20600.0
2010-11-23 12:30:00,40.63,40.7,40.55,40.69,31800.0,22.7538,22.793,22.709,22.7874,31800.0
2010-11-23 13:00:00,40.71,40.71,40.63,40.68,15500.0,22.7986,22.7986,22.7538,22.7818,15500.0
2010-11-23 13:30:00,40.69,40.71,40.56,40.6,27100.0,22.7874,22.7986,22.7146,22.737,27100.0
2010-11-23 14:00:00,40.6,40.63,40.52,40.54,33700.0,22.737,22.7538,22.6922,22.7034,33700.0
2010-11-23 14:30:00,40.53,40.6,40.49,40.59,35000.0,22.6978,22.737,22.6754,22.7314,35000.0
2010-11-23 15:00:00,40.59,40.61,40.53,40.61,42900.0,22.7314,22.7426,22.6978,22.7426,42900.0
2010-11-23 15:30:00,40.62,40.66,40.59,40.62,97000.0,22.7482,22.7706,22.7314,22.7482,97000.0
2010-11-24 09:30:00,40.88,40.88,40.65,40.7,42800.0,22.8939,22.8939,22.765,22.793,42800.0
2010-11-24 10:00:00,40.69,40.72,40.65,40.69,55700.0,22.7874,22.8042,22.765,22.7874,55700.0
2010-11-24 10:30:00,40.69,40.71,40.67,40.69,29600.0,22.7874,22.7986,22.7762,22.7874,29600.0
2010-11-24 11:00:00,40.68,40.7,40.65,40.67,24000.0,22.7818,22.793,22.765,22.7762,24000.0
2010-11-24 11:30:00,40.68,40.7,40.65,40.67,11500.0,22.7818,22.793,22.765,22.7762,11500.0
2010-11-24 12:00:00,40.67,40.67,40.64,40.65,16800.0,22.7762,22.7762,22.7594,22.765,16800.0
2010-11-24 12:30:00,40.65,40.65,40.61,40.63,22300.0,22.765,22.765,22.7426,22.7538,22300.0
2010-11-24 13:00:00,40.63,40.63,40.61,40.63,16800.0,22.7538,22.7538,22.7426,22.7538,16800.0
2010-11-24 13:30:00,40.63,40.67,40.63,40.67,24400.0,22.7538,22.7762,22.7538,22.7762,24400.0
2010-11-24 14:00:00,40.67,40.74,40.67,40.74,49100.0,22.7762,22.8154,22.7762,22.8154,49100.0
2010-11-24 14:30:00,40.74,40.78,40.73,40.78,36900.0,22.8154,22.8378,22.8098,22.8378,36900.0
2010-11-24 15:00:00,40.78,40.79,40.72,40.74,46300.0,22.8378,22.8434,22.8042,22.8154,46300.0
2010-11-24 15:30:00,40.73,40.76,40.67,40.7,134800.0,22.8098,22.8266,22.7762,22.793,134800.0
2010-11-26 09:30:00,40.61,40.82,40.36,40.82,44600.0,22.7426,22.8602,22.6026,22.8602,44600.0
2010-11-26 10:00:00,40.81,40.89,40.7,40.73,34800.0,22.8546,22.8995,22.793,22.8098,34800.0
2010-11-26 10:30:00,40.73,40.86,40.73,40.77,17300.0,22.8098,22.8827,22.8098,22.8322,17300.0
2010-11-26 11:00:00,40.75,40.78,40.6,40.61,14100.0,22.821,22.8378,22.737,22.7426,14100.0
2010-11-26 11:30:00,40.63,40.65,40.55,40.62,14900.0,22.7538,22.765,22.709,22.7482,14900.0
2010-11-26 12:00:00,40.61,40.62,40.45,40.46,23600.0,22.7426,22.7482,22.653,22.6586,23600.0
2010-11-26 12:30:00,40.46,40.56,40.44,40.5,64700.0,22.6586,22.7146,22.6474,22.681,64700.0
2010-11-29 09:30:00,40.29,40.33,40.0,40.06,43000.0,22.5634,22.5858,22.401,22.4346,43000.0
2010-11-29 10:00:00,40.06,40.18,40.0,40.08,74900.0,22.4346,22.5018,22.401,22.4458,74900.0
2010-11-29 10:30:00,40.08,40.25,40.07,40.1,22400.0,22.4458,22.541,22.4402,22.457,22400.0
2010-11-29 11:00:00,40.11,40.17,40.04,40.11,24500.0,22.4626,22.4962,22.4234,22.4626,24500.0
2010-11-29 11:30:00,40.11,40.12,40.0,40.06,23400.0,22.4626,22.4682,22.401,22.4346,23400.0
2010-11-29 12:00:00,40.05,40.15,40.05,40.14,20300.0,22.429,22.485,22.429,22.4794,20300.0
2010-11-29 12:30:00,40.14,40.17,40.09,40.1,30000.0,22.4794,22.4962,22.4514,22.457,30000.0
2010-11-29 13:00:00,40.09,40.1,40.05,40.06,21700.0,22.4514,22.457,22.429,22.4346,21700.0
2010-11-29 13:30:00,40.06,40.14,40.06,40.12,19500.0,22.4346,22.4794,22.4346,22.4682,19500.0
2010-11-29 14:00:00,40.13,40.17,40.07,40.17,24500.0,22.4738,22.4962,22.4402,22.4962,24500.0
2010-11-29 14:30:00,40.17,40.34,40.15,40.34,27900.0,22.4962,22.5914,22.485,22.5914,27900.0
2010-11-29 15:00:00,40.34,40.45,40.34,40.43,32800.0,22.5914,22.653,22.5914,22.6418,32800.0
2010-11-29 15:30:00,40.43,40.48,40.38,40.41,89000.0,22.6418,22.6698,22.6138,22.6306,89000.0
2010-11-30 09:30:00,40.04,40.23,39.97,40.23,58000.0,22.4234,22.5298,22.3842,22.5298,58000.0
2010-11-30 10:00:00,40.22,40.3,40.2,40.3,18300.0,22.5242,22.569,22.513,22.569,18300.0
2010-11-30 10:30:00,40.29,40.29,40.13,40.24,18000.0,22.5634,22.5634,22.4738,22.5354,18000.0
2010-11-30 11:00:00,40.25,40.29,40.16,40.22,16300.0,22.541,22.5634,22.4906,22.5242,16300.0
2010-11-30 11:30:00,40.22,40.35,40.19,40.34,15500.0,22.5242,22.597,22.5074,22.5914,15500.0
2010-11-30 12:00:00,40.33,40.38,40.23,40.24,26200.0,22.5858,22.6138,22.5298,22.5354,26200.0
2010-11-30 12:30:00,40.25,40.32,40.21,40.32,17100.0,22.541,22.5802,22.5186,22.5802,17100.0
2010-11-30 13:00:00,40.31,40.53,40.31,40.45,50100.0,22.5746,22.6978,22.5746,22.653,50100.0
2010-11-30 13:30:00,40.44,40.48,40.41,40.44,15600.0,22.6474,22.6698,22.6306,22.6474,15600.0
2010-11-30 14:00:00,40.44,40.54,40.44,40.46,43200.0,22.6474,22.7034,22.6474,22.6586,43200.0
2010-11-30 14:30:00,40.46,40.52,40.41,40.52,56100.0,22.6586,22.6922,22.6306,22.6922,56100.0
2010-11-30 15:00:00,40.51,40.59,40.5,40.58,62600.0,22.6866,22.7314,22.681,22.7258,62600.0
2010-11-30 15:30:00,40.58,40.59,40.43,40.45,171200.0,22.7258,22.7314,22.6418,22.653,171200.0
2010-12-01 09:30:00,40.92,41.03,40.77,40.95,58900.0,22.9163,22.9779,22.8322,22.9331,58900.0
2010-12-01 10:00:00,40.97,41.0,40.77,40.85,37600.0,22.9443,22.9611,22.8322,22.877,37600.0
2010-12-01 10:30:00,40.85,40.87,40.76,40.76,24500.0,22.877,22.8883,22.8266,22.8266,24500.0
2010-12-01 11:00:00,40.75,40.81,40.73,40.78,11100.0,22.821,22.8546,22.8098,22.8378,11100.0
2010-12-01 11:30:00,40.78,40.97,40.78,40.94,26000.0,22.8378,22.9443,22.8378,22.9275,26000.0
2010-12-01 12:00:00,40.94,41.01,40.9,40.96,25500.0,22.9275,22.9667,22.9051,22.9387,25500.0
2010-12-01 12:30:00,40.96,41.0,40.91,40.98,16000.0,22.9387,22.9611,22.9107,22.9499,16000.0
2010-12-01 13:00:00,40.98,41.07,40.95,41.02,38200.0,22.9499,23.0003,22.9331,22.9723,38200.0
2010-12-01 13:30:00,41.01,41.14,41.01,41.1,23900.0,22.9667,23.0395,22.9667,23.0171,23900.0
2010-12-01 14:00:00,41.1,41.14,41.08,41.09,20100.0,23.0171,23.0395,23.0059,23.0115,20100.0
2010-12-01 14:30:00,41.1,41.13,41.07,41.11,37400.0,23.0171,23.0339,23.0003,23.0227,37400.0
2010-12-01 15:00:00,41.11,41.11,41.04,41.09,66300.0,23.0227,23.0227,22.9835,23.0115,66300.0
2010-12-01 15:30:00,41.08,41.09,40.99,41.04,82400.0,23.0059,23.0115,22.9555,22.9835,82400.0
2010-12-02 09:30:00,41.17,41.19,40.85,40.94,50500.0,23.0563,23.0675,22.877,22.9275,50500.0
2010-12-02 10:00:00,40.95,41.07,40.84,40.87,30700.0,22.9331,23.0003,22.8714,22.8883,30700.0
2010-12-02 10:30:00,40.87,40.94,40.85,40.92,18500.0,22.8883,22.9275,22.877,22.9163,18500.0
2010-12-02 11:00:00,40.93,40.93,40.82,40.9,24600.0,22.9219,22.9219,22.8602,22.9051,24600.0
2010-12-02 11:30:00,40.9,40.9,40.82,40.82,16600.0,22.9051,22.9051,22.8602,22.8602,16600.0
2010-12-02 12:00:00,40.83,40.87,40.8,40.85,20000.0,22.8658,22.8883,22.849,22.877,20000.0
2010-12-02 12:30:00,40.85,40.98,40.83,40.92,14500.0,22.877,22.9499,22.8658,22.9163,14500.0
2010-12-02 13:00:00,40.91,40.94,40.87,40.87,12700.0,22.9107,22.9275,22.8883,22.8883,12700.0
2010-12-02 13:30:00,40.87,40.92,40.87,40.88,9400.0,22.8883,22.9163,22.8883,22.8939,9400.0
2010-12-02 14:00:00,40.88,41.02,40.85,40.99,29300.0,22.8939,22.9723,22.877,22.9555,29300.0
2010-12-02 14:30:00,40.99,41.04,40.96,41.02,18600.0,22.9555,22.9835,22.9387,22.9723,18600.0
2010-12-02 15:00:00,41.01,41.05,40.96,41.04,40500.0,22.9667,22.9891,22.9387,22.9835,40500.0
2010-12-02 15:30:00,41.04,41.12,41.04,41.1,75200.0,22.9835,23.0283,22.9835,23.0171,75200.0
2010-12-03 09:30:00,41.03,41.12,40.98,41.0,30900.0,22.9779,23.0283,22.9499,22.9611,30900.0
2010-12-03 10:00:00,41.01,41.08,40.92,40.94,183200.0,22.9667,23.0059,22.9163,22.9275,183200.0
2010-12-03 10:30:00,40.96,41.0,40.81,40.9,25500.0,22.9387,22.9611,22.8546,22.9051,25500.0
2010-12-03 11:00:00,40.91,40.91,40.84,40.85,14800.0,22.9107,22.9107,22.8714,22.877,14800.0
2010-12-03 11:30:00,40.87,40.96,40.84,40.86,44400.0,22.8883,22.9387,22.8714,22.8827,44400.0
2010-12-03 12:00:00,40.87,41.0,40.87,40.97,38900.0,22.8883,22.9611,22.8883,22.9443,38900.0
2010-12-03 12:30:00,40.96,40.97,40.94,40.97,35400.0,22.9387,22.9443,22.9275,22.9443,35400.0
2010-12-03 13:00:00,40.97,41.0,40.96,40.96,21700.0,22.9443,22.9611,22.9387,22.9387,21700.0
2010-12-03 13:30:00,40.96,40.97,40.93,40.94,29200.0,22.9387,22.9443,22.9219,22.9275,29200.0
2010-12-03 14:00:00,40.95,40.99,40.89,40.9,26300.0,22.9331,22.9555,22.8995,22.9051,26300.0
2010-12-03 14:30:00,40.9,41.02,40.9,41.01,19900.0,22.9051,22.9723,22.9051,22.9667,19900.0
2010-12-03 15:00:00,41.02,41.04,40.96,40.99,27500.0,22.9723,22.9835,22.9387,22.9555,27500.0
2010-12-03 15:30:00,41.0,41.06,40.93,40.98,224800.0,22.9611,22.9947,22.9219,22.9499,224800.0
2010-12-06 09:30:00,40.93,40.97,40.8,40.93,22100.0,22.9219,22.9443,22.849,22.9219,22100.0
2010-12-06 10:00:00,40.94,41.13,40.94,41.12,27700.0,22.9275,23.0339,22.9275,23.0283,27700.0
2010-12-06 10:30:00,41.11,41.12,40.97,40.98,18700.0,23.0227,23.0283,22.9443,22.9499,18700.0
2010-12-06 11:00:00,40.98,41.03,40.93,40.96,19000.0,22.9499,22.9779,22.9219,22.9387,19000.0
2010-12-06 11:30:00,40.97,41.04,40.96,41.01,18800.0,22.9443,22.9835,22.9387,22.9667,18800.0
2010-12-06 12:00:00,41.01,41.03,40.94,40.96,42900.0,22.9667,22.9779,22.9275,22.9387,42900.0
2010-12-06 12:30:00,40.97,41.04,40.96,41.02,20000.0,22.9443,22.9835,22.9387,22.9723,20000.0
2010-12-06 13:00:00,41.01,41.06,41.01,41.04,13100.0,22.9667,22.9947,22.9667,22.9835,13100.0
2010-12-06 13:30:00,41.04,41.08,41.04,41.04,12400.0,22.9835,23.0059,22.9835,22.9835,12400.0
2010-12-06 14:00:00,41.04,41.06,40.97,40.97,12300.0,22.9835,22.9947,22.9443,22.9443,12300.0
2010-12-06 14:30:00,40.97,40.99,40.96,40.97,12100.0,22.9443,22.9555,22.9387,22.9443,12100.0
2010-12-06 15:00:00,40.97,41.06,40.97,41.03,35800.0,22.9443,22.9947,22.9443,22.9779,35800.0
2010-12-06 15:30:00,41.02,41.03,40.93,40.94,115800.0,22.9723,22.9779,22.9219,22.9275,115800.0
2010-12-07 09:30:00,41.12,41.15,40.99,41.05,72600.0,23.0283,23.0451,22.9555,22.9891,72600.0
2010-12-07 10:00:00,41.04,41.05,40.92,40.95,64100.0,22.9835,22.9891,22.9163,22.9331,64100.0
2010-12-07 10:30:00,40.97,41.03,40.88,40.88,35800.0,22.9443,22.9779,22.8939,22.8939,35800.0
2010-12-07 11:00:00,40.9,40.9,40.85,40.86,13700.0,22.9051,22.9051,22.877,22.8827,13700.0
2010-12-07 11:30:00,40.86,40.92,40.83,40.83,21300.0,22.8827,22.9163,22.8658,22.8658,21300.0
2010-12-07 12:00:00,40.83,40.86,40.77,40.86,21800.0,22.8658,22.8827,22.8322,22.8827,21800.0
2010-12-07 12:30:00,40.85,40.87,40.81,40.83,11900.0,22.877,22.8883,22.8546,22.8658,11900.0
2010-12-07 13:00:00,40.83,40.91,40.81,40.9,13200.0,22.8658,22.9107,22.8546,22.9051,13200.0
2010-12-07 13:30:00,40.9,40.93,40.83,40.9,12100.0,22.9051,22.9219,22.8658,22.9051,12100.0
2010-12-07 14:00:00,40.89,40.92,40.83,40.88,14100.0,22.8995,22.9163,22.8658,22.8939,14100.0
2010-12-07 14:30:00,40.88,40.9,40.63,40.64,56900.0,22.8939,22.9051,22.7538,22.7594,56900.0
2010-12-07 15:00:00,40.65,40.68,40.5,40.52,67200.0,22.765,22.7818,22.681,22.6922,67200.0
2010-12-07 15:30:00,40.52,40.61,40.49,40.55,162100.0,22.6922,22.7426,22.6754,22.709,162100.0
2010-12-08 09:30:00,40.5,40.66,40.48,40.52,29600.0,22.681,22.7706,22.6698,22.6922,29600.0
2010-12-08 10:00:00,40.5,40.53,40.36,40.45,20900.0,22.681,22.6978,22.6026,22.653,20900.0
2010-12-08 10:30:00,40.44,40.44,40.33,40.39,28800.0,22.6474,22.6474,22.5858,22.6194,28800.0
2010-12-08 11:00:00,40.38,40.41,40.31,40.32,28000.0,22.6138,22.6306,22.5746,22.5802,28000.0
2010-12-08 11:30:00,40.32,40.39,40.31,40.35,27900.0,22.5802,22.6194,22.5746,22.597,27900.0
2010-12-08 12:00:00,40.36,40.36,40.23,40.26,30900.0,22.6026,22.6026,22.5298,22.5466,30900.0
2010-12-08 12:30:00,40.25,40.27,40.23,40.23,14800.0,22.541,22.5522,22.5298,22.5298,14800.0
2010-12-08 13:00:00,40.23,40.28,40.22,40.25,15700.0,22.5298,22.5578,22.5242,22.541,15700.0
2010-12-08 13:30:00,40.23,40.31,40.23,40.24,8200.0,22.5298,22.5746,22.5298,22.5354,8200.0
2010-12-08 14:00:00,40.24,40.25,40.18,40.21,18800.0,22.5354,22.541,22.5018,22.5186,18800.0
2010-12-08 14:30:00,40.23,40.32,40.21,40.23,26100.0,22.5298,22.5802,22.5186,22.5298,26100.0
2010-12-08 15:00:00,40.23,40.27,40.2,40.25,19800.0,22.5298,22.5522,22.513,22.541,19800.0
2010-12-08 15:30:00,40.25,40.39,40.23,40.36,69100.0,22.541,22.6194,22.5298,22.6026,69100.0
2010-12-09 09:30:00,40.44,40.46,40.15,40.24,68300.0,22.6474,22.6586,22.485,22.5354,68300.0
2010-12-09 10:00:00,40.25,40.42,40.25,40.34,35100.0,22.541,22.6362,22.541,22.5914,35100.0
2010-12-09 10:30:00,40.36,40.41,40.34,40.39,29200.0,22.6026,22.6306,22.5914,22.6194,29200.0
2010-12-09 11:00:00,40.4,40.57,40.4,40.51,54000.0,22.625,22.7202,22.625,22.6866,54000.0
2010-12-09 11:30:00,40.52,40.54,40.4,40.48,36200.0,22.6922,22.7034,22.625,22.6698,36200.0
2010-12-09 12:00:00,40.48,40.49,40.4,40.4,13500.0,22.6698,22.6754,22.625,22.625,13500.0
2010-12-09 12:30:00,40.41,40.48,40.39,40.48,11000.0,22.6306,22.6698,22.6194,22.6698,11000.0
2010-12-09 13:00:00,40.47,40.55,40.45,40.51,27300.0,22.6642,22.709,22.653,22.6866,27300.0
2010-12-09 13:30:00,40.53,40.54,40.46,40.47,13400.0,22.6978,22.7034,22.6586,22.6642,13400.0
2010-12-09 14:00:00,40.47,40.5,40.42,40.5,18200.0,22.6642,22.681,22.6362,22.681,18200.0
2010-12-09 14:30:00,40.49,40.51,40.46,40.5,21600.0,22.6754,22.6866,22.6586,22.681,21600.0
2010-12-09 15:00:00,40.51,40.58,40.5,40.54,35400.0,22.6866,22.7258,22.681,22.7034,35400.0
2010-12-09 15:30:00,40.53,40.57,40.51,40.53,93100.0,22.6978,22.7202,22.6866,22.6978,93100.0
2010-12-10 09:30:00,40.52,40.77,40.52,40.7,42600.0,22.6922,22.8322,22.6922,22.793,42600.0
2010-12-10 10:00:00,40.69,40.73,40.62,40.71,69000.0,22.7874,22.8098,22.7482,22.7986,69000.0
2010-12-10 10:30:00,40.7,40.78,40.68,40.76,23500.0,22.793,22.8378,22.7818,22.8266,23500.0
2010-12-10 11:00:00,40.75,40.81,40.74,40.77,14900.0,22.821,22.8546,22.8154,22.8322,14900.0
2010-12-10 11:30:00,40.77,40.8,40.73,40.76,26200.0,22.8322,22.849,22.8098,22.8266,26200.0
2010-12-10 12:00:00,40.76,40.76,40.71,40.72,10600.0,22.8266,22.8266,22.7986,22.8042,10600.0
2010-12-10 12:30:00,40.73,40.79,40.73,40.78,10000.0,22.8098,22.8434,22.8098,22.8378,10000.0
2010-12-10 13:00:00,40.78,40.81,40.76,40.81,9600.0,22.8378,22.8546,22.8266,22.8546,9600.0
2010-12-10 13:30:00,40.81,40.84,40.79,40.84,10500.0,22.8546,22.8714,22.8434,22.8714,10500.0
2010-12-10 14:00:00,40.84,40.84,40.8,40.82,14800.0,22.8714,22.8714,22.849,22.8602,14800.0
2010-12-10 14:30:00,40.81,40.84,40.8,40.83,7200.0,22.8546,22.8714,22.849,22.8658,7200.0
2010-12-10 15:00:00,40.83,40.83,40.8,40.81,27600.0,22.8658,22.8658,22.849,22.8546,27600.0
2010-12-10 15:30:00,40.81,40.86,40.8,40.82,86600.0,22.8546,22.8827,22.849,22.8602,86600.0
2010-12-13 09:30:00,40.95,41.12,40.82,40.83,49300.0,22.9331,23.0283,22.8602,22.8658,49300.0
2010-12-13 10:00:00,40.82,40.92,40.8,40.8,39600.0,22.8602,22.9163,22.849,22.849,39600.0
2010-12-13 10:30:00,40.8,40.86,40.65,40.86,62300.0,22.849,22.8827,22.765,22.8827,62300.0
2010-12-13 11:00:00,40.87,40.87,40.7,40.73,27600.0,22.8883,22.8883,22.793,22.8098,27600.0
2010-12-13 11:30:00,40.71,40.79,40.69,40.77,27500.0,22.7986,22.8434,22.7874,22.8322,27500.0
2010-12-13 12:00:00,40.78,40.83,40.78,40.82,13600.0,22.8378,22.8658,22.8378,22.8602,13600.0
2010-12-13 12:30:00,40.82,40.85,40.8,40.82,56400.0,22.8602,22.877,22.849,22.8602,56400.0
2010-12-13 13:00:00,40.81,40.85,40.79,40.84,51300.0,22.8546,22.877,22.8434,22.8714,51300.0
2010-12-13 13:30:00,40.84,40.91,40.84,40.91,15300.0,22.8714,22.9107,22.8714,22.9107,15300.0
2010-12-13 14:00:00,40.92,40.98,40.9,40.96,98100.0,22.9163,22.9499,22.9051,22.9387,98100.0
2010-12-13 14:30:00,40.97,41.02,40.97,41.01,15200.0,22.9443,22.9723,22.9443,22.9667,15200.0
2010-12-13 15:00:00,41.01,41.04,41.0,41.02,17700.0,22.9667,22.9835,22.9611,22.9723,17700.0
2010-12-13 15:30:00,41.03,41.07,40.98,40.99,121900.0,22.9779,23.0003,22.9499,22.9555,121900.0
2010-12-14 09:30:00,41.05,41.12,40.98,41.03,99100.0,22.9891,23.0283,22.9499,22.9779,99100.0
2010-12-14 10:00:00,41.05,41.21,41.04,41.14,28800.0,22.9891,23.0787,22.9835,23.0395,28800.0
2010-12-14 10:30:00,41.13,41.22,41.11,41.13,34600.0,23.0339,23.0843,23.0227,23.0339,34600.0
2010-12-14 11:00:00,41.14,41.21,41.13,41.21,11600.0,23.0395,23.0787,23.0339,23.0787,11600.0
2010-12-14 11:30:00,41.19,41.22,41.18,41.19,23100.0,23.0675,23.0843,23.0619,23.0675,23100.0
2010-12-14 12:00:00,41.19,41.24,41.19,41.2,19600.0,23.0675,23.0955,23.0675,23.0731,19600.0
2010-12-14 12:30:00,41.2,41.25,41.2,41.22,9000.0,23.0731,23.1011,23.0731,23.0843,9000.0
2010-12-14 13:00:00,41.24,41.24,41.14,41.19,23000.0,23.0955,23.0955,23.0395,23.0675,23000.0
2010-12-14 13:30:00,41.18,41.21,41.17,41.2,11300.0,23.0619,23.0787,23.0563,23.0731,11300.0
2010-12-14 14:00:00,41.21,41.31,41.17,41.23,68900.0,23.0787,23.1347,23.0563,23.0899,68900.0
2010-12-14 14:30:00,41.22,41.24,41.13,41.17,59700.0,23.0843,23.0955,23.0339,23.0563,59700.0
2010-12-14 15:00:00,41.16,41.2,41.12,41.19,82400.0,23.0507,23.0731,23.0283,23.0675,82400.0
2010-12-14 15:30:00,41.19,41.28,41.18,41.26,174700.0,23.0675,23.1179,23.0619,23.1067,174700.0
2010-12-15 09:30:00,41.3,41.33,41.13,41.22,30900.0,23.1291,23.1459,23.0339,23.0843,30900.0
2010-12-15 10:00:00,41.22,41.3,41.19,41.28,58700.0,23.0843,23.1291,23.0675,23.1179,58700.0
2010-12-15 10:30:00,41.28,41.29,41.04,41.05,36300.0,23.1179,23.1235,22.9835,22.9891,36300.0
2010-12-15 11:00:00,41.05,41.07,40.93,40.97,70000.0,22.9891,23.0003,22.9219,22.9443,70000.0
2010-12-15 11:30:00,40.97,41.07,40.96,41.05,54000.0,22.9443,23.0003,22.9387,22.9891,54000.0
2010-12-15 12:00:00,41.07,41.13,41.03,41.12,31500.0,23.0003,23.0339,22.9779,23.0283,31500.0
2010-12-15 12:30:00,41.12,41.13,41.05,41.09,38900.0,23.0283,23.0339,22.9891,23.0115,38900.0
2010-12-15 13:00:00,41.08,41.14,41.05,41.13,24500.0,23.0059,23.0395,22.9891,23.0339,24500.0
2010-12-15 13:30:00,41.12,41.14,41.05,41.1,45700.0,23.0283,23.0395,22.9891,23.0171,45700.0
2010-12-15 14:00:00,41.1,41.13,41.1,41.1,50500.0,23.0171,23.0339,23.0171,23.0171,50500.0
2010-12-15 14:30:00,41.1,41.1,41.03,41.04,68500.0,23.0171,23.0171,22.9779,22.9835,68500.0
2010-12-15 15:00:00,41.03,41.06,40.96,41.02,88800.0,22.9779,22.9947,22.9387,22.9723,88800.0
2010-12-15 15:30:00,41.01,41.03,40.87,40.91,78200.0,22.9667,22.9779,22.8883,22.9107,78200.0
2010-12-16 09:30:00,40.88,40.92,40.65,40.68,37000.0,22.8939,22.9163,22.765,22.7818,37000.0
2010-12-16 10:00:00,40.72,40.89,40.72,40.84,59400.0,22.8042,22.8995,22.8042,22.8714,59400.0
2010-12-16 10:30:00,40.83,41.12,40.82,41.09,63200.0,22.8658,23.0283,22.8602,23.0115,63200.0
2010-12-16 11:00:00,41.08,41.27,41.08,41.14,42400.0,23.0059,23.1123,23.0059,23.0395,42400.0
2010-12-16 11:30:00,41.14,41.15,41.06,41.14,24800.0,23.0395,23.0451,22.9947,23.0395,24800.0
2010-12-16 12:00:00,41.15,41.15,41.04,41.07,16300.0,23.0451,23.0451,22.9835,23.0003,16300.0
2010-12-16 12:30:00,41.06,41.15,41.02,41.08,43700.0,22.9947,23.0451,22.9723,23.0059,43700.0
2010-12-16 13:00:00,41.09,41.1,41.04,41.05,11700.0,23.0115,23.0171,22.9835,22.9891,11700.0
2010-12-16 13:30:00,41.05,41.09,41.03,41.08,15600.0,22.9891,23.0115,22.9779,23.0059,15600.0
2010-12-16 14:00:00,41.08,41.16,41.05,41.09,74000.0,23.0059,23.0507,22.9891,23.0115,74000.0
2010-12-16 14:30:00,41.09,41.12,41.06,41.1,44000.0,23.0115,23.0283,22.9947,23.0171,44000.0
2010-12-16 15:00:00,41.1,41.19,41.09,41.19,54800.0,23.0171,23.0675,23.0115,23.0675,54800.0
2010-12-16 15:30:00,41.19,41.41,41.19,41.36,260400.0,23.0675,23.1907,23.0675,23.1627,260400.0
2010-12-17 09:30:00,41.31,41.34,41.12,41.13,163200.0,23.1347,23.1515,23.0283,23.0339,163200.0
2010-12-17 10:00:00,41.13,41.25,41.07,41.22,85300.0,23.0339,23.1011,23.0003,23.0843,85300.0
2010-12-17 10:30:00,41.22,41.23,41.06,41.1,55300.0,23.0843,23.0899,22.9947,23.0171,55300.0
2010-12-17 11:00:00,41.1,41.12,41.05,41.06,24400.0,23.0171,23.0283,22.9891,22.9947,24400.0
2010-12-17 11:30:00,41.05,41.13,41.05,41.09,18700.0,22.9891,23.0339,22.9891,23.0115,18700.0
2010-12-17 12:00:00,41.1,41.14,41.06,41.12,24900.0,23.0171,23.0395,22.9947,23.0283,24900.0
2010-12-17 12:30:00,41.13,41.14,41.09,41.12,19800.0,23.0339,23.0395,23.0115,23.0283,19800.0
2010-12-17 13:00:00,41.13,41.18,41.1,41.14,35800.0,23.0339,23.0619,23.0171,23.0395,35800.0
2010-12-17 13:30:00,41.14,41.21,41.13,41.21,16800.0,23.0395,23.0787,23.0339,23.0787,16800.0
2010-12-17 14:00:00,41.21,41.35,41.2,41.33,35800.0,23.0787,23.1571,23.0731,23.1459,35800.0
2010-12-17 14:30:00,41.33,41.39,41.3,41.39,49100.0,23.1459,23.1795,23.1291,23.1795,49100.0
2010-12-17 15:00:00,41.39,41.39,41.32,41.36,45600.0,23.1795,23.1795,23.1403,23.1627,45600.0
2010-12-17 15:30:00,41.36,41.52,41.3,41.51,174000.0,23.1627,23.2523,23.1291,23.2467,174000.0
2010-12-20 09:30:00,41.66,41.76,41.4,41.43,44500.0,23.3307,23.3867,23.1851,23.2019,44500.0
2010-12-20 10:00:00,41.42,41.43,41.24,41.34,46600.0,23.1963,23.2019,23.0955,23.1515,46600.0
2010-12-20 10:30:00,41.35,41.37,41.19,41.2,35100.0,23.1571,23.1683,23.0675,23.0731,35100.0
2010-12-20 11:00:00,41.21,41.25,41.18,41.18,52200.0,23.0787,23.1011,23.0619,23.0619,52200.0
2010-12-20 11:30:00,41.18,41.28,41.18,41.24,81800.0,23.0619,23.1179,23.0619,23.0955,81800.0
2010-12-20 12:00:00,41.24,41.28,41.18,41.28,20200.0,23.0955,23.1179,23.0619,23.1179,20200.0
2010-12-20 12:30:00,41.28,41.39,41.24,41.39,83500.0,23.1179,23.1795,23.0955,23.1795,83500.0
2010-12-20 13:00:00,41.38,41.38,41.34,41.35,31900.0,23.1739,23.1739,23.1515,23.1571,31900.0
2010-12-20 13:30:00,41.35,41.41,41.31,41.34,50900.0,23.1571,23.1907,23.1347,23.1515,50900.0
2010-12-20 14:00:00,41.35,41.47,41.31,41.41,75400.0,23.1571,23.2243,23.1347,23.1907,75400.0
2010-12-20 14:30:00,41.4,41.44,41.37,41.44,15900.0,23.1851,23.2075,23.1683,23.2075,15900.0
2010-12-20 15:00:00,41.45,41.47,41.36,41.36,32800.0,23.2131,23.2243,23.1627,23.1627,32800.0
2010-12-20 15:30:00,41.36,41.39,41.28,41.38,138700.0,23.1627,23.1795,23.1179,23.1739,138700.0
2010-12-21 09:30:00,41.4,41.5,41.22,41.27,46700.0,23.1851,23.2411,23.0843,23.1123,46700.0
2010-12-21 10:00:00,41.27,41.34,41.25,41.33,21900.0,23.1123,23.1515,23.1011,23.1459,21900.0
2010-12-21 10:30:00,41.32,41.38,41.27,41.37,22700.0,23.1403,23.1739,23.1123,23.1683,22700.0
2010-12-21 11:00:00,41.38,41.39,41.34,41.36,28400.0,23.1739,23.1795,23.1515,23.1627,28400.0
2010-12-21 11:30:00,41.36,41.54,41.36,41.46,30800.0,23.1627,23.2635,23.1627,23.2187,30800.0
2010-12-21 12:00:00,41.46,41.47,41.37,41.39,11400.0,23.2187,23.2243,23.1683,23.1795,11400.0
2010-12-21 12:30:00,41.38,41.45,41.38,41.44,14900.0,23.1739,23.2131,23.1739,23.2075,14900.0
2010-12-21 13:00:00,41.43,41.47,41.41,41.43,14100.0,23.2019,23.2243,23.1907,23.2019,14100.0
2010-12-21 13:30:00,41.42,41.42,41.39,41.39,11500.0,23.1963,23.1963,23.1795,23.1795,11500.0
2010-12-21 14:00:00,41.39,41.39,41.37,41.37,9300.0,23.1795,23.1795,23.1683,23.1683,9300.0
2010-12-21 14:30:00,41.38,41.39,41.37,41.38,10800.0,23.1739,23.1795,23.1683,23.1739,10800.0
2010-12-21 15:00:00,41.37,41.41,41.37,41.38,22800.0,23.1683,23.1907,23.1683,23.1739,22800.0
2010-12-21 15:30:00,41.39,41.47,41.36,41.43,103000.0,23.1795,23.2243,23.1627,23.2019,103000.0
2010-12-22 09:30:00,41.52,41.69,41.49,41.53,34600.0,23.2523,23.3475,23.2355,23.2579,34600.0
2010-12-22 10:00:00,41.53,41.66,41.5,41.65,51000.0,23.2579,23.3307,23.2411,23.3251,51000.0
2010-12-22 10:30:00,41.66,41.86,41.64,41.8,28900.0,23.3307,23.4427,23.3195,23.4091,28900.0
2010-12-22 11:00:00,41.79,41.81,41.73,41.77,22300.0,23.4035,23.4147,23.3699,23.3923,22300.0
2010-12-22 11:30:00,41.77,41.81,41.77,41.79,13000.0,23.3923,23.4147,23.3923,23.4035,13000.0
2010-12-22 12:00:00,41.79,41.79,41.76,41.79,11200.0,23.4035,23.4035,23.3867,23.4035,11200.0
2010-12-22 12:30:00,41.79,41.79,41.73,41.74,19300.0,23.4035,23.4035,23.3699,23.3755,19300.0
2010-12-22 13:00:00,41.75,41.76,41.68,41.69,28000.0,23.3811,23.3867,23.3419,23.3475,28000.0
2010-12-22 13:30:00,41.71,41.72,41.67,41.67,20800.0,23.3587,23.3643,23.3363,23.3363,20800.0
2010-12-22 14:00:00,41.68,41.7,41.61,41.62,22500.0,23.3419,23.3531,23.3027,23.3083,22500.0
2010-12-22 14:30:00,41.62,41.69,41.62,41.68,17800.0,23.3083,23.3475,23.3083,23.3419,17800.0
2010-12-22 15:00:00,41.68,41.69,41.64,41.65,35100.0,23.3419,23.3475,23.3195,23.3251,35100.0
2010-12-22 15:30:00,41.64,41.66,41.59,41.63,136000.0,23.3195,23.3307,23.2915,23.3139,136000.0
2010-12-23 09:30:00,41.52,41.69,41.52,41.67,27200.0,23.2523,23.3475,23.2523,23.3363,27200.0
2010-12-23 10:00:00,41.65,41.76,41.64,41.7,26900.0,23.3251,23.3867,23.3195,23.3531,26900.0
2010-12-23 10:30:00,41.71,41.9,41.7,41.9,35900.0,23.3587,23.4651,23.3531,23.4651,35900.0
2010-12-23 11:00:00,41.88,41.94,41.82,41.93,31700.0,23.4539,23.4875,23.4203,23.4819,31700.0
2010-12-23 11:30:00,41.93,41.99,41.9,41.97,30500.0,23.4819,23.5155,23.4651,23.5043,30500.0
2010-12-23 12:00:00,41.97,41.98,41.88,41.88,22400.0,23.5043,23.5099,23.4539,23.4539,22400.0
2010-12-23 12:30:00,41.89,41.89,41.83,41.83,13600.0,23.4595,23.4595,23.4259,23.4259,13600.0
2010-12-23 13:00:00,41.83,41.87,41.82,41.86,16100.0,23.4259,23.4483,23.4203,23.4427,16100.0
2010-12-23 13:30:00,41.86,41.86,41.84,41.85,15400.0,23.4427,23.4427,23.4315,23.4371,15400.0
2010-12-23 14:00:00,41.85,41.9,41.83,41.9,37500.0,23.4371,23.4651,23.4259,23.4651,37500.0
2010-12-23 14:30:00,41.9,41.91,41.83,41.83,45300.0,23.4651,23.4707,23.4259,23.4259,45300.0
2010-12-23 15:00:00,41.83,41.83,41.79,41.81,18300.0,23.4259,23.4259,23.4035,23.4147,18300.0
2010-12-23 15:30:00,41.82,41.84,41.74,41.82,91100.0,23.4203,23.4315,23.3755,23.4203,91100.0
2010-12-27 09:30:00,41.69,41.73,41.47,41.73,32300.0,23.3475,23.3699,23.2243,23.3699,32300.0
2010-12-27 10:00:00,41.72,41.86,41.69,41.85,24700.0,23.3643,23.4427,23.3475,23.4371,24700.0
2010-12-27 10:30:00,41.81,41.85,41.78,41.84,8100.0,23.4147,23.4371,23.3979,23.4315,8100.0
2010-12-27 11:00:00,41.85,41.89,41.84,41.88,11500.0,23.4371,23.4595,23.4315,23.4539,11500.0
2010-12-27 11:30:00,41.89,41.92,41.86,41.9,12000.0,23.4595,23.4763,23.4427,23.4651,12000.0
2010-12-27 12:00:00,41.9,41.97,41.89,41.95,12000.0,23.4651,23.5043,23.4595,23.4931,12000.0
2010-12-27 12:30:00,41.95,41.98,41.92,41.96,15400.0,23.4931,23.5099,23.4763,23.4987,15400.0
2010-12-27 13:00:00,41.96,41.96,41.89,41.93,21600.0,23.4987,23.4987,23.4595,23.4819,21600.0
2010-12-27 13:30:00,41.94,41.96,41.89,41.93,39600.0,23.4875,23.4987,23.4595,23.4819,39600.0
2010-12-27 14:00:00,41.94,41.95,41.86,41.86,16900.0,23.4875,23.4931,23.4427,23.4427,16900.0
2010-12-27 14:30:00,41.86,41.87,41.82,41.84,16200.0,23.4427,23.4483,23.4203,23.4315,16200.0
2010-12-27 15:00:00,41.83,41.84,41.8,41.81,19400.0,23.4259,23.4315,23.4091,23.4147,19400.0
2010-12-27 15:30:00,41.8,41.83,41.79,41.79,60800.0,23.4091,23.4259,23.4035,23.4035,60800.0
2010-12-28 09:30:00,41.78,41.88,41.61,41.64,31400.0,23.3979,23.4539,23.3027,23.3195,31400.0
2010-12-28 10:00:00,41.62,41.64,41.56,41.61,33700.0,23.3083,23.3195,23.2747,23.3027,33700.0
2010-12-28 10:30:00,41.61,41.64,41.58,41.62,15200.0,23.3027,23.3195,23.2859,23.3083,15200.0
2010-12-28 11:00:00,41.64,41.66,41.58,41.63,26300.0,23.3195,23.3307,23.2859,23.3139,26300.0
2010-12-28 11:30:00,41.63,41.65,41.59,41.64,24100.0,23.3139,23.3251,23.2915,23.3195,24100.0
2010-12-28 12:00:00,41.65,41.69,41.63,41.68,12800.0,23.3251,23.3475,23.3139,23.3419,12800.0
2010-12-28 12:30:00,41.68,41.7,41.67,41.7,8800.0,23.3419,23.3531,23.3363,23.3531,8800.0
2010-12-28 13:00:00,41.7,41.73,41.7,41.72,10200.0,23.3531,23.3699,23.3531,23.3643,10200.0
2010-12-28 13:30:00,41.72,41.74,41.7,41.73,28200.0,23.3643,23.3755,23.3531,23.3699,28200.0
2010-12-28 14:00:00,41.74,41.79,41.73,41.78,16500.0,23.3755,23.4035,23.3699,23.3979,16500.0
2010-12-28 14:30:00,41.79,41.84,41.78,41.84,14600.0,23.4035,23.4315,23.3979,23.4315,14600.0
2010-12-28 15:00:00,41.84,41.86,41.81,41.85,22100.0,23.4315,23.4427,23.4147,23.4371,22100.0
2010-12-28 15:30:00,41.86,41.91,41.8,41.82,169000.0,23.4427,23.4707,23.4091,23.4203,169000.0
2010-12-29 09:30:00,41.89,41.93,41.75,41.76,14800.0,23.4595,23.4819,23.3811,23.3867,14800.0
2010-12-29 10:00:00,41.74,41.76,41.63,41.68,13200.0,23.3755,23.3867,23.3139,23.3419,13200.0
2010-12-29 10:30:00,41.67,41.67,41.57,41.58,17600.0,23.3363,23.3363,23.2803,23.2859,17600.0
2010-12-29 11:00:00,41.57,41.63,41.57,41.62,9300.0,23.2803,23.3139,23.2803,23.3083,9300.0
2010-12-29 11:30:00,41.63,41.7,41.62,41.7,10100.0,23.3139,23.3531,23.3083,23.3531,10100.0
2010-12-29 12:00:00,41.7,41.77,41.69,41.76,14500.0,23.3531,23.3923,23.3475,23.3867,14500.0
2010-12-29 12:30:00,41.77,41.78,41.75,41.75,8300.0,23.3923,23.3979,23.3811,23.3811,8300.0
2010-12-29 13:00:00,41.75,41.78,41.75,41.76,7600.0,23.3811,23.3979,23.3811,23.3867,7600.0
2010-12-29 13:30:00,41.76,41.77,41.74,41.77,10600.0,23.3867,23.3923,23.3755,23.3923,10600.0
2010-12-29 14:00:00,41.77,41.77,41.75,41.77,9700.0,23.3923,23.3923,23.3811,23.3923,9700.0
2010-12-29 14:30:00,41.77,41.79,41.76,41.79,9000.0,23.3923,23.4035,23.3867,23.4035,9000.0
2010-12-29 15:00:00,41.79,41.81,41.78,41.79,17300.0,23.4035,23.4147,23.3979,23.4035,17300.0
2010-12-29 15:30:00,41.78,41.8,41.7,41.71,51500.0,23.3979,23.4091,23.3531,23.3587,51500.0
2010-12-30 09:30:00,41.7,41.79,41.63,41.72,27400.0,23.3531,23.4035,23.3139,23.3643,27400.0
2010-12-30 10:00:00,41.69,41.69,41.52,41.53,10600.0,23.3475,23.3475,23.2523,23.2579,10600.0
2010-12-30 10:30:00,41.53,41.58,41.51,41.55,8000.0,23.2579,23.2859,23.2467,23.2691,8000.0
2010-12-30 11:00:00,41.54,41.56,41.52,41.56,10200.0,23.2635,23.2747,23.2523,23.2747,10200.0
2010-12-30 11:30:00,41.54,41.57,41.51,41.55,12300.0,23.2635,23.2803,23.2467,23.2691,12300.0
2010-12-30 12:00:00,41.56,41.58,41.54,41.55,15100.0,23.2747,23.2859,23.2635,23.2691,15100.0
2010-12-30 12:30:00,41.55,41.57,41.55,41.57,10500.0,23.2691,23.2803,23.2691,23.2803,10500.0
2010-12-30 13:00:00,41.56,41.56,41.51,41.54,10200.0,23.2747,23.2747,23.2467,23.2635,10200.0
2010-12-30 13:30:00,41.53,41.54,41.52,41.53,7000.0,23.2579,23.2635,23.2523,23.2579,7000.0
2010-12-30 14:00:00,41.52,41.59,41.5,41.58,16300.0,23.2523,23.2915,23.2411,23.2859,16300.0
2010-12-30 14:30:00,41.59,41.61,41.58,41.61,9400.0,23.2915,23.3027,23.2859,23.3027,9400.0
2010-12-30 15:00:00,41.61,41.66,41.6,41.65,20700.0,23.3027,23.3307,23.2971,23.3251,20700.0
2010-12-30 15:30:00,41.65,41.67,41.5,41.54,73900.0,23.3251,23.3363,23.2411,23.2635,73900.0
2010-12-31 09:30:00,41.49,41.61,41.48,41.49,18000.0,23.2355,23.3027,23.2299,23.2355,18000.0
2010-12-31 10:00:00,41.5,41.58,41.49,41.58,9400.0,23.2411,23.2859,23.2355,23.2859,9400.0
2010-12-31 10:30:00,41.58,41.63,41.53,41.63,34800.0,23.2859,23.3139,23.2579,23.3139,34800.0
2010-12-31 11:00:00,41.62,41.67,41.58,41.67,51100.0,23.3083,23.3363,23.2859,23.3363,51100.0
2010-12-31 11:30:00,41.67,41.67,41.65,41.65,5100.0,23.3363,23.3363,23.3251,23.3251,5100.0
2010-12-31 12:00:00,41.66,41.68,41.65,41.68,4200.0,23.3307,23.3419,23.3251,23.3419,4200.0
2010-12-31 12:30:00,41.68,41.74,41.63,41.63,15900.0,23.3419,23.3755,23.3139,23.3139,15900.0
2010-12-31 13:00:00,41.64,41.69,41.64,41.68,4600.0,23.3195,23.3475,23.3195,23.3419,4600.0
2010-12-31 13:30:00,41.67,41.68,41.64,41.65,13200.0,23.3363,23.3419,23.3195,23.3251,13200.0
2010-12-31 14:00:00,41.65,41.65,41.61,41.62,6200.0,23.3251,23.3251,23.3027,23.3083,6200.0
2010-12-31 14:30:00,41.62,41.63,41.6,41.6,8100.0,23.3083,23.3139,23.2971,23.2971,8100.0
2010-12-31 15:00:00,41.59,41.6,41.57,41.58,15000.0,23.2915,23.2971,23.2803,23.2859,15000.0
2010-12-31 15:30:00,41.57,41.58,41.43,41.48,99000.0,23.2803,23.2859,23.2019,23.2299,99000.0
2011-01-03 09:30:00,41.56,41.56,41.1,41.4,157400.0,23.2747,23.2747,23.0171,23.1851,157400.0
2011-01-03 10:00:00,41.41,41.52,41.37,41.45,115100.0,23.1907,23.2523,23.1683,23.2131,115100.0
2011-01-03 10:30:00,41.44,41.49,41.42,41.49,54200.0,23.2075,23.2355,23.1963,23.2355,54200.0
2011-01-03 11:00:00,41.49,41.54,41.46,41.54,53400.0,23.2355,23.2635,23.2187,23.2635,53400.0
2011-01-03 11:30:00,41.54,41.58,41.51,41.57,30200.0,23.2635,23.2859,23.2467,23.2803,30200.0
2011-01-03 12:00:00,41.57,41.65,41.57,41.65,34600.0,23.2803,23.3251,23.2803,23.3251,34600.0
2011-01-03 12:30:00,41.64,41.67,41.63,41.64,35900.0,23.3195,23.3363,23.3139,23.3195,35900.0
2011-01-03 13:00:00,41.65,41.68,41.62,41.66,28600.0,23.3251,23.3419,23.3083,23.3307,28600.0
2011-01-03 13:30:00,41.66,41.66,41.57,41.59,22600.0,23.3307,23.3307,23.2803,23.2915,22600.0
2011-01-03 14:00:00,41.58,41.58,41.52,41.54,95200.0,23.2859,23.2859,23.2523,23.2635,95200.0
2011-01-03 14:30:00,41.55,41.64,41.54,41.64,47600.0,23.2691,23.3195,23.2635,23.3195,47600.0
2011-01-03 15:00:00,41.64,41.65,41.6,41.6,49900.0,23.3195,23.3251,23.2971,23.2971,49900.0
2011-01-03 15:30:00,41.6,41.6,41.47,41.49,209100.0,23.2971,23.2971,23.2243,23.2355,209100.0
2011-01-04 09:30:00,41.58,41.6,41.39,41.42,37700.0,23.2859,23.2971,23.1795,23.1963,37700.0
2011-01-04 10:00:00,41.43,41.51,41.4,41.49,50100.0,23.2019,23.2467,23.1851,23.2355,50100.0
2011-01-04 10:30:00,41.48,41.69,41.48,41.69,36500.0,23.2299,23.3475,23.2299,23.3475,36500.0
2011-01-04 11:00:00,41.69,41.85,41.68,41.83,108500.0,23.3475,23.4371,23.3419,23.4259,108500.0
2011-01-04 11:30:00,41.82,41.87,41.63,41.63,46200.0,23.4203,23.4483,23.3139,23.3139,46200.0
2011-01-04 12:00:00,41.62,41.62,41.51,41.54,98900.0,23.3083,23.3083,23.2467,23.2635,98900.0
2011-01-04 12:30:00,41.53,41.54,41.47,41.49,38800.0,23.2579,23.2635,23.2243,23.2355,38800.0
2011-01-04 13:00:00,41.49,41.5,41.42,41.5,32800.0,23.2355,23.2411,23.1963,23.2411,32800.0
2011-01-04 13:30:00,41.49,41.58,41.47,41.53,38000.0,23.2355,23.2859,23.2243,23.2579,38000.0
2011-01-04 14:00:00,41.52,41.59,41.51,41.57,30700.0,23.2523,23.2915,23.2467,23.2803,30700.0
2011-01-04 14:30:00,41.57,41.65,41.56,41.65,23900.0,23.2803,23.3251,23.2747,23.3251,23900.0
2011-01-04 15:00:00,41.65,41.7,41.63,41.69,29900.0,23.3251,23.3531,23.3139,23.3475,29900.0
2011-01-04 15:30:00,41.69,41.69,41.63,41.64,138800.0,23.3475,23.3475,23.3139,23.3195,138800.0
2011-01-05 09:30:00,41.54,41.7,41.49,41.53,76700.0,23.2635,23.3531,23.2355,23.2579,76700.0
2011-01-05 10:00:00,41.53,41.6,41.47,41.5,29400.0,23.2579,23.2971,23.2243,23.2411,29400.0
2011-01-05 10:30:00,41.49,41.53,41.43,41.43,19600.0,23.2355,23.2579,23.2019,23.2019,19600.0
2011-01-05 11:00:00,41.44,41.63,41.44,41.58,63400.0,23.2075,23.3139,23.2075,23.2859,63400.0
2011-01-05 11:30:00,41.58,41.63,41.58,41.62,11800.0,23.2859,23.3139,23.2859,23.3083,11800.0
2011-01-05 12:00:00,41.62,41.67,41.62,41.63,17400.0,23.3083,23.3363,23.3083,23.3139,17400.0
2011-01-05 12:30:00,41.65,41.66,41.56,41.56,17400.0,23.3251,23.3307,23.2747,23.2747,17400.0
2011-01-05 13:00:00,41.54,41.59,41.53,41.54,16000.0,23.2635,23.2915,23.2579,23.2635,16000.0
2011-01-05 13:30:00,41.55,41.57,41.52,41.53,26200.0,23.2691,23.2803,23.2523,23.2579,26200.0
2011-01-05 14:00:00,41.54,41.57,41.51,41.52,19400.0,23.2635,23.2803,23.2467,23.2523,19400.0
2011-01-05 14:30:00,41.53,41.56,41.48,41.52,27200.0,23.2579,23.2747,23.2299,23.2523,27200.0
2011-01-05 15:00:00,41.52,41.54,41.47,41.48,47400.0,23.2523,23.2635,23.2243,23.2299,47400.0
2011-01-05 15:30:00,41.47,41.51,41.38,41.42,105500.0,23.2243,23.2467,23.1739,23.1963,105500.0
2011-01-06 09:30:00,41.46,41.53,41.3,41.3,32300.0,23.2187,23.2579,23.1291,23.1291,32300.0
2011-01-06 10:00:00,41.31,41.33,41.24,41.27,38100.0,23.1347,23.1459,23.0955,23.1123,38100.0
2011-01-06 10:30:00,41.27,41.34,41.2,41.34,44600.0,23.1123,23.1515,23.0731,23.1515,44600.0
2011-01-06 11:00:00,41.32,41.36,41.24,41.31,68200.0,23.1403,23.1627,23.0955,23.1347,68200.0
2011-01-06 11:30:00,41.31,41.34,41.21,41.21,38100.0,23.1347,23.1515,23.0787,23.0787,38100.0
2011-01-06 12:00:00,41.2,41.2,41.12,41.16,16600.0,23.0731,23.0731,23.0283,23.0507,16600.0
2011-01-06 12:30:00,41.15,41.26,41.13,41.24,20500.0,23.0451,23.1067,23.0339,23.0955,20500.0
2011-01-06 13:00:00,41.24,41.24,41.18,41.23,24100.0,23.0955,23.0955,23.0619,23.0899,24100.0
2011-01-06 13:30:00,41.23,41.39,41.23,41.39,16300.0,23.0899,23.1795,23.0899,23.1795,16300.0
2011-01-06 14:00:00,41.4,41.42,41.33,41.33,12800.0,23.1851,23.1963,23.1459,23.1459,12800.0
2011-01-06 14:30:00,41.34,41.34,41.25,41.26,16600.0,23.1515,23.1515,23.1011,23.1067,16600.0
2011-01-06 15:00:00,41.25,41.33,41.25,41.31,38800.0,23.1011,23.1459,23.1011,23.1347,38800.0
2011-01-06 15:30:00,41.31,41.48,41.28,41.44,105400.0,23.1347,23.2299,23.1179,23.2075,105400.0
2011-01-07 09:30:00,41.53,41.7,41.42,41.46,34100.0,23.2579,23.3531,23.1963,23.2187,34100.0
2011-01-07 10:00:00,41.49,41.55,41.43,41.51,55000.0,23.2355,23.2691,23.2019,23.2467,55000.0
2011-01-07 10:30:00,41.5,41.53,41.42,41.46,41500.0,23.2411,23.2579,23.1963,23.2187,41500.0
2011-01-07 11:00:00,41.45,41.53,41.42,41.42,35100.0,23.2131,23.2579,23.1963,23.1963,35100.0
2011-01-07 11:30:00,41.42,41.42,41.31,41.39,27100.0,23.1963,23.1963,23.1347,23.1795,27100.0
2011-01-07 12:00:00,41.39,41.48,41.38,41.39,29800.0,23.1795,23.2299,23.1739,23.1795,29800.0
2011-01-07 12:30:00,41.38,41.47,41.34,41.38,34200.0,23.1739,23.2243,23.1515,23.1739,34200.0
2011-01-07 13:00:00,41.38,41.43,41.37,41.38,28100.0,23.1739,23.2019,23.1683,23.1739,28100.0
2011-01-07 13:30:00,41.39,41.46,41.38,41.44,16100.0,23.1795,23.2187,23.1739,23.2075,16100.0
2011-01-07 14:00:00,41.44,41.52,41.44,41.52,17600.0,23.2075,23.2523,23.2075,23.2523,17600.0
2011-01-07 14:30:00,41.52,41.54,41.47,41.48,46700.0,23.2523,23.2635,23.2243,23.2299,46700.0
2011-01-07 15:00:00,41.49,41.5,41.45,41.48,38200.0,23.2355,23.2411,23.2131,23.2299,38200.0
2011-01-07 15:30:00,41.49,41.61,41.46,41.58,205800.0,23.2355,23.3027,23.2187,23.2859,205800.0
2011-01-10 09:30:00,41.52,41.54,41.09,41.13,39700.0,23.2523,23.2635,23.0115,23.0339,39700.0
2011-01-10 10:00:00,41.14,41.14,41.0,41.01,55600.0,23.0395,23.0395,22.9611,22.9667,55600.0
2011-01-10 10:30:00,41.02,41.17,41.02,41.14,47100.0,22.9723,23.0563,22.9723,23.0395,47100.0
2011-01-10 11:00:00,41.12,41.18,41.08,41.15,29300.0,23.0283,23.0619,23.0059,23.0451,29300.0
2011-01-10 11:30:00,41.13,41.19,41.09,41.18,19100.0,23.0339,23.0675,23.0115,23.0619,19100.0
2011-01-10 12:00:00,41.18,41.2,41.11,41.16,28300.0,23.0619,23.0731,23.0227,23.0507,28300.0
2011-01-10 12:30:00,41.15,41.27,41.14,41.15,32300.0,23.0451,23.1123,23.0395,23.0451,32300.0
2011-01-10 13:00:00,41.16,41.23,41.12,41.18,23300.0,23.0507,23.0899,23.0283,23.0619,23300.0
2011-01-10 13:30:00,41.19,41.23,41.18,41.19,17900.0,23.0675,23.0899,23.0619,23.0675,17900.0
2011-01-10 14:00:00,41.2,41.22,41.15,41.17,21900.0,23.0731,23.0843,23.0451,23.0563,21900.0
2011-01-10 14:30:00,41.17,41.22,41.16,41.21,25200.0,23.0563,23.0843,23.0507,23.0787,25200.0
2011-01-10 15:00:00,41.22,41.3,41.21,41.26,41100.0,23.0843,23.1291,23.0787,23.1067,41100.0
2011-01-10 15:30:00,41.26,41.36,41.26,41.32,79200.0,23.1067,23.1627,23.1067,23.1403,79200.0
2011-01-11 09:30:00,41.41,41.41,41.2,41.29,38400.0,23.1907,23.1907,23.0731,23.1235,38400.0
2011-01-11 10:00:00,41.3,41.31,41.16,41.31,64300.0,23.1291,23.1347,23.0507,23.1347,64300.0
2011-01-11 10:30:00,41.31,41.39,41.27,41.37,18300.0,23.1347,23.1795,23.1123,23.1683,18300.0
2011-01-11 11:00:00,41.38,41.43,41.37,41.38,15200.0,23.1739,23.2019,23.1683,23.1739,15200.0
2011-01-11 11:30:00,41.37,41.37,41.28,41.28,20800.0,23.1683,23.1683,23.1179,23.1179,20800.0
2011-01-11 12:00:00,41.29,41.32,41.28,41.29,15100.0,23.1235,23.1403,23.1179,23.1235,15100.0
2011-01-11 12:30:00,41.28,41.32,41.28,41.31,10100.0,23.1179,23.1403,23.1179,23.1347,10100.0
2011-01-11 13:00:00,41.31,41.32,41.21,41.23,30100.0,23.1347,23.1403,23.0787,23.0899,30100.0
2011-01-11 13:30:00,41.22,41.24,41.16,41.19,24500.0,23.0843,23.0955,23.0507,23.0675,24500.0
2011-01-11 14:00:00,41.19,41.2,41.13,41.19,23300.0,23.0675,23.0731,23.0339,23.0675,23300.0
2011-01-11 14:30:00,41.18,41.2,41.16,41.18,26000.0,23.0619,23.0731,23.0507,23.0619,26000.0
2011-01-11 15:00:00,41.19,41.25,41.18,41.25,19500.0,23.0675,23.1011,23.0619,23.1011,19500.0
2011-01-11 15:30:00,41.25,41.32,41.24,41.3,77900.0,23.1011,23.1403,23.0955,23.1291,77900.0
2011-01-12 09:30:00,41.52,41.53,41.33,41.37,106700.0,23.2523,23.2579,23.1459,23.1683,106700.0
2011-01-12 10:00:00,41.38,41.42,41.34,41.35,31000.0,23.1739,23.1963,23.1515,23.1571,31000.0
2011-01-12 10:30:00,41.35,41.4,41.31,41.37,47600.0,23.1571,23.1851,23.1347,23.1683,47600.0
2011-01-12 11:00:00,41.37,41.43,41.28,41.29,47000.0,23.1683,23.2019,23.1179,23.1235,47000.0
2011-01-12 11:30:00,41.28,41.31,41.23,41.26,111700.0,23.1179,23.1347,23.0899,23.1067,111700.0
2011-01-12 12:00:00,41.27,41.3,41.25,41.26,40200.0,23.1123,23.1291,23.1011,23.1067,40200.0
2011-01-12 12:30:00,41.26,41.35,41.21,41.34,45500.0,23.1067,23.1571,23.0787,23.1515,45500.0
2011-01-12 13:00:00,41.33,41.38,41.24,41.26,30000.0,23.1459,23.1739,23.0955,23.1067,30000.0
2011-01-12 13:30:00,41.26,41.3,41.24,41.28,28800.0,23.1067,23.1291,23.0955,23.1179,28800.0
2011-01-12 14:00:00,41.28,41.38,41.28,41.36,38400.0,23.1179,23.1739,23.1179,23.1627,38400.0
2011-01-12 14:30:00,41.36,41.44,41.35,41.42,47000.0,23.1627,23.2075,23.1571,23.1963,47000.0
2011-01-12 15:00:00,41.42,41.44,41.38,41.4,61300.0,23.1963,23.2075,23.1739,23.1851,61300.0
2011-01-12 15:30:00,41.4,41.52,41.38,41.51,138800.0,23.1851,23.2523,23.1739,23.2467,138800.0
2011-01-13 09:30:00,41.54,41.56,41.41,41.43,43500.0,23.2635,23.2747,23.1907,23.2019,43500.0
2011-01-13 10:00:00,41.42,41.42,41.15,41.15,52400.0,23.1963,23.1963,23.0451,23.0451,52400.0
2011-01-13 10:30:00,41.15,41.28,41.11,41.26,35900.0,23.0451,23.1179,23.0227,23.1067,35900.0
2011-01-13 11:00:00,41.26,41.31,41.26,41.3,18100.0,23.1067,23.1347,23.1067,23.1291,18100.0
2011-01-13 11:30:00,41.3,41.31,41.26,41.29,18900.0,23.1291,23.1347,23.1067,23.1235,18900.0
2011-01-13 12:00:00,41.29,41.34,41.28,41.3,14100.0,23.1235,23.1515,23.1179,23.1291,14100.0
2011-01-13 12:30:00,41.31,41.34,41.29,41.29,24100.0,23.1347,23.1515,23.1235,23.1235,24100.0
2011-01-13 13:00:00,41.3,41.36,41.28,41.31,28800.0,23.1291,23.1627,23.1179,23.1347,28800.0
2011-01-13 13:30:00,41.31,41.33,41.28,41.31,22300.0,23.1347,23.1459,23.1179,23.1347,22300.0
2011-01-13 14:00:00,41.3,41.35,41.29,41.32,22800.0,23.1291,23.1571,23.1235,23.1403,22800.0
2011-01-13 14:30:00,41.31,41.37,41.31,41.33,29000.0,23.1347,23.1683,23.1347,23.1459,29000.0
2011-01-13 15:00:00,41.33,41.4,41.33,41.38,32300.0,23.1459,23.1851,23.1459,23.1739,32300.0
2011-01-13 15:30:00,41.37,41.5,41.36,41.5,163500.0,23.1683,23.2411,23.1627,23.2411,163500.0
2011-01-14 09:30:00,41.55,41.59,41.35,41.54,43800.0,23.2691,23.2915,23.1571,23.2635,43800.0
2011-01-14 10:00:00,41.56,41.6,41.41,41.43,41400.0,23.2747,23.2971,23.1907,23.2019,41400.0
2011-01-14 10:30:00,41.4,41.51,41.39,41.48,23400.0,23.1851,23.2467,23.1795,23.2299,23400.0
2011-01-14 11:00:00,41.48,41.52,41.44,41.47,26500.0,23.2299,23.2523,23.2075,23.2243,26500.0
2011-01-14 11:30:00,41.46,41.51,41.42,41.48,16200.0,23.2187,23.2467,23.1963,23.2299,16200.0
2011-01-14 12:00:00,41.48,41.52,41.48,41.51,22600.0,23.2299,23.2523,23.2299,23.2467,22600.0
2011-01-14 12:30:00,41.5,41.52,41.46,41.48,12400.0,23.2411,23.2523,23.2187,23.2299,12400.0
2011-01-14 13:00:00,41.5,41.5,41.46,41.47,11100.0,23.2411,23.2411,23.2187,23.2243,11100.0
2011-01-14 13:30:00,41.48,41.51,41.45,41.48,18900.0,23.2299,23.2467,23.2131,23.2299,18900.0
2011-01-14 14:00:00,41.49,41.49,41.42,41.43,13400.0,23.2355,23.2355,23.1963,23.2019,13400.0
2011-01-14 14:30:00,41.43,41.43,41.36,41.41,22800.0,23.2019,23.2019,23.1627,23.1907,22800.0
2011-01-14 15:00:00,41.41,41.49,41.41,41.47,20500.0,23.1907,23.2355,23.1907,23.2243,20500.0
2011-01-14 15:30:00,41.47,41.51,41.45,41.5,93100.0,23.2243,23.2467,23.2131,23.2411,93100.0
2011-01-18 09:30:00,41.55,41.63,41.41,41.53,36800.0,23.2691,23.3139,23.1907,23.2579,36800.0
2011-01-18 10:00:00,41.52,41.57,41.48,41.49,34800.0,23.2523,23.2803,23.2299,23.2355,34800.0
2011-01-18 10:30:00,41.48,41.49,41.38,41.44,32900.0,23.2299,23.2355,23.1739,23.2075,32900.0
2011-01-18 11:00:00,41.42,41.45,41.42,41.43,15500.0,23.1963,23.2131,23.1963,23.2019,15500.0
2011-01-18 11:30:00,41.43,41.44,41.4,41.44,24200.0,23.2019,23.2075,23.1851,23.2075,24200.0
2011-01-18 12:00:00,41.44,41.44,41.35,41.35,28200.0,23.2075,23.2075,23.1571,23.1571,28200.0
2011-01-18 12:30:00,41.36,41.37,41.35,41.36,28300.0,23.1627,23.1683,23.1571,23.1627,28300.0
2011-01-18 13:00:00,41.36,41.39,41.34,41.34,60000.0,23.1627,23.1795,23.1515,23.1515,60000.0
2011-01-18 13:30:00,41.34,41.35,41.26,41.26,25800.0,23.1515,23.1571,23.1067,23.1067,25800.0
2011-01-18 14:00:00,41.26,41.3,41.26,41.27,19800.0,23.1067,23.1291,23.1067,23.1123,19800.0
2011-01-18 14:30:00,41.28,41.28,41.19,41.2,52500.0,23.1179,23.1179,23.0675,23.0731,52500.0
2011-01-18 15:00:00,41.2,41.3,41.2,41.3,61600.0,23.0731,23.1291,23.0731,23.1291,61600.0
2011-01-18 15:30:00,41.3,41.36,41.28,41.35,98600.0,23.1291,23.1627,23.1179,23.1571,98600.0
2011-01-19 09:30:00,41.38,41.51,41.3,41.41,62000.0,23.1739,23.2467,23.1291,23.1907,62000.0
2011-01-19 10:00:00,41.42,41.46,41.37,41.39,70100.0,23.1963,23.2187,23.1683,23.1795,70100.0
2011-01-19 10:30:00,41.38,41.54,41.37,41.51,79800.0,23.1739,23.2635,23.1683,23.2467,79800.0
2011-01-19 11:00:00,41.51,41.51,41.44,41.46,60300.0,23.2467,23.2467,23.2075,23.2187,60300.0
2011-01-19 11:30:00,41.47,41.54,41.45,41.53,63900.0,23.2243,23.2635,23.2131,23.2579,63900.0
2011-01-19 12:00:00,41.52,41.6,41.51,41.55,29900.0,23.2523,23.2971,23.2467,23.2691,29900.0
2011-01-19 12:30:00,41.55,41.55,41.46,41.5,23800.0,23.2691,23.2691,23.2187,23.2411,23800.0
2011-01-19 13:00:00,41.5,41.52,41.46,41.47,35100.0,23.2411,23.2523,23.2187,23.2243,35100.0
2011-01-19 13:30:00,41.48,41.55,41.48,41.55,36300.0,23.2299,23.2691,23.2299,23.2691,36300.0
2011-01-19 14:00:00,41.54,41.54,41.43,41.44,27900.0,23.2635,23.2635,23.2019,23.2075,27900.0
2011-01-19 14:30:00,41.43,41.47,41.36,41.44,56400.0,23.2019,23.2243,23.1627,23.2075,56400.0
2011-01-19 15:00:00,41.43,41.45,41.3,41.32,83500.0,23.2019,23.2131,23.1291,23.1403,83500.0
2011-01-19 15:30:00,41.32,41.41,41.26,41.4,127400.0,23.1403,23.1907,23.1067,23.1851,127400.0
2011-01-20 09:30:00,41.41,41.82,41.39,41.73,54200.0,23.1907,23.4203,23.1795,23.3699,54200.0
2011-01-20 10:00:00,41.71,41.76,41.43,41.54,44900.0,23.3587,23.3867,23.2019,23.2635,44900.0
2011-01-20 10:30:00,41.54,41.66,41.51,41.61,31200.0,23.2635,23.3307,23.2467,23.3027,31200.0
2011-01-20 11:00:00,41.61,41.71,41.6,41.68,26900.0,23.3027,23.3587,23.2971,23.3419,26900.0
2011-01-20 11:30:00,41.69,41.81,41.65,41.78,32900.0,23.3475,23.4147,23.3251,23.3979,32900.0
2011-01-20 12:00:00,41.77,41.81,41.75,41.8,19400.0,23.3923,23.4147,23.3811,23.4091,19400.0
2011-01-20 12:30:00,41.8,41.85,41.78,41.85,31600.0,23.4091,23.4371,23.3979,23.4371,31600.0
2011-01-20 13:00:00,41.84,41.84,41.69,41.71,35200.0,23.4315,23.4315,23.3475,23.3587,35200.0
2011-01-20 13:30:00,41.7,41.71,41.63,41.64,26700.0,23.3531,23.3587,23.3139,23.3195,26700.0
2011-01-20 14:00:00,41.65,41.69,41.59,41.6,23700.0,23.3251,23.3475,23.2915,23.2971,23700.0
2011-01-20 14:30:00,41.61,41.64,41.55,41.6,33200.0,23.3027,23.3195,23.2691,23.2971,33200.0
2011-01-20 15:00:00,41.59,41.6,41.49,41.5,40300.0,23.2915,23.2971,23.2355,23.2411,40300.0
2011-01-20 15:30:00,41.5,41.59,41.41,41.56,206900.0,23.2411,23.2915,23.1907,23.2747,206900.0
2011-01-21 09:30:00,41.77,41.78,41.54,41.54,98900.0,23.3923,23.3979,23.2635,23.2635,98900.0
2011-01-21 10:00:00,41.54,41.55,41.48,41.53,29200.0,23.2635,23.2691,23.2299,23.2579,29200.0
2011-01-21 10:30:00,41.55,41.6,41.47,41.55,37000.0,23.2691,23.2971,23.2243,23.2691,37000.0
2011-01-21 11:00:00,41.55,41.59,41.48,41.59,19600.0,23.2691,23.2915,23.2299,23.2915,19600.0
2011-01-21 11:30:00,41.59,41.63,41.53,41.58,12900.0,23.2915,23.3139,23.2579,23.2859,12900.0
2011-01-21 12:00:00,41.58,41.64,41.53,41.57,16200.0,23.2859,23.3195,23.2579,23.2803,16200.0
2011-01-21 12:30:00,41.56,41.58,41.49,41.58,17400.0,23.2747,23.2859,23.2355,23.2859,17400.0
2011-01-21 13:00:00,41.59,41.59,41.52,41.53,16200.0,23.2915,23.2915,23.2523,23.2579,16200.0
2011-01-21 13:30:00,41.53,41.58,41.52,41.54,18500.0,23.2579,23.2859,23.2523,23.2635,18500.0
2011-01-21 14:00:00,41.54,41.59,41.54,41.57,29800.0,23.2635,23.2915,23.2635,23.2803,29800.0
2011-01-21 14:30:00,41.56,41.63,41.56,41.62,21200.0,23.2747,23.3139,23.2747,23.3083,21200.0
2011-01-21 15:00:00,41.63,41.64,41.61,41.62,23000.0,23.3139,23.3195,23.3027,23.3083,23000.0
2011-01-21 15:30:00,41.62,41.65,41.59,41.62,95800.0,23.3083,23.3251,23.2915,23.3083,95800.0
2011-01-24 09:30:00,41.7,41.81,41.64,41.77,31900.0,23.3531,23.4147,23.3195,23.3923,31900.0
2011-01-24 10:00:00,41.76,41.9,41.76,41.86,32200.0,23.3867,23.4651,23.3867,23.4427,32200.0
2011-01-24 10:30:00,41.85,41.96,41.81,41.96,24200.0,23.4371,23.4987,23.4147,23.4987,24200.0
2011-01-24 11:00:00,41.95,41.97,41.9,41.94,49700.0,23.4931,23.5043,23.4651,23.4875,49700.0
2011-01-24 11:30:00,41.94,42.01,41.94,41.97,23100.0,23.4875,23.5267,23.4875,23.5043,23100.0
2011-01-24 12:00:00,41.97,42.09,41.97,42.06,29600.0,23.5043,23.5715,23.5043,23.5547,29600.0
2011-01-24 12:30:00,42.06,42.12,42.06,42.08,16400.0,23.5547,23.5883,23.5547,23.5659,16400.0
2011-01-24 13:00:00,42.09,42.18,42.08,42.16,16900.0,23.5715,23.6219,23.5659,23.6107,16900.0
2011-01-24 13:30:00,42.16,42.17,42.08,42.09,16600.0,23.6107,23.6163,23.5659,23.5715,16600.0
2011-01-24 14:00:00,42.08,42.13,42.06,42.06,14600.0,23.5659,23.5939,23.5547,23.5547,14600.0
2011-01-24 14:30:00,42.06,42.07,42.0,42.01,34500.0,23.5547,23.5603,23.5211,23.5267,34500.0
2011-01-24 15:00:00,42.0,42.05,41.94,41.95,30900.0,23.5211,23.5491,23.4875,23.4931,30900.0
2011-01-24 15:30:00,41.95,42.05,41.94,42.04,89500.0,23.4931,23.5491,23.4875,23.5435,89500.0
2011-01-25 09:30:00,42.04,42.09,41.97,42.01,64200.0,23.5435,23.5715,23.5043,23.5267,64200.0
2011-01-25 10:00:00,42.02,42.11,41.96,42.0,60600.0,23.5323,23.5827,23.4987,23.5211,60600.0
2011-01-25 10:30:00,41.99,42.03,41.94,42.0,48900.0,23.5155,23.5379,23.4875,23.5211,48900.0
2011-01-25 11:00:00,42.0,42.01,41.8,41.8,52200.0,23.5211,23.5267,23.4091,23.4091,52200.0
2011-01-25 11:30:00,41.81,41.93,41.76,41.91,46800.0,23.4147,23.4819,23.3867,23.4707,46800.0
2011-01-25 12:00:00,41.9,42.09,41.9,42.08,51600.0,23.4651,23.5715,23.4651,23.5659,51600.0
2011-01-25 12:30:00,42.09,42.1,42.05,42.06,32500.0,23.5715,23.5771,23.5491,23.5547,32500.0
2011-01-25 13:00:00,42.06,42.14,42.06,42.14,52100.0,23.5547,23.5995,23.5547,23.5995,52100.0
2011-01-25 13:30:00,42.15,42.19,42.14,42.17,23400.0,23.6051,23.6275,23.5995,23.6163,23400.0
2011-01-25 14:00:00,42.17,42.18,42.0,42.02,27100.0,23.6163,23.6219,23.5211,23.5323,27100.0
2011-01-25 14:30:00,42.02,42.07,41.97,41.98,45100.0,23.5323,23.5603,23.5043,23.5099,45100.0
2011-01-25 15:00:00,41.99,42.14,41.98,42.12,35200.0,23.5155,23.5995,23.5099,23.5883,35200.0
2011-01-25 15:30:00,42.11,42.14,42.04,42.12,82700.0,23.5827,23.5995,23.5435,23.5883,82700.0
2011-01-26 09:30:00,42.25,42.26,42.01,42.03,45300.0,23.6611,23.6667,23.5267,23.5379,45300.0
2011-01-26 10:00:00,42.04,42.14,42.01,42.12,60800.0,23.5435,23.5995,23.5267,23.5883,60800.0
2011-01-26 10:30:00,42.13,42.15,42.04,42.04,48500.0,23.5939,23.6051,23.5435,23.5435,48500.0
2011-01-26 11:00:00,42.05,42.08,41.84,41.85,32400.0,23.5491,23.5659,23.4315,23.4371,32400.0
2011-01-26 11:30:00,41.85,41.87,41.77,41.79,32000.0,23.4371,23.4483,23.3923,23.4035,32000.0
2011-01-26 12:00:00,41.78,41.84,41.72,41.83,18100.0,23.3979,23.4315,23.3643,23.4259,18100.0
2011-01-26 12:30:00,41.85,41.93,41.83,41.92,21300.0,23.4371,23.4819,23.4259,23.4763,21300.0
2011-01-26 13:00:00,41.92,41.96,41.87,41.87,21800.0,23.4763,23.4987,23.4483,23.4483,21800.0
2011-01-26 13:30:00,41.86,41.86,41.77,41.77,16900.0,23.4427,23.4427,23.3923,23.3923,16900.0
2011-01-26 14:00:00,41.78,41.87,41.76,41.78,36300.0,23.3979,23.4483,23.3867,23.3979,36300.0
2011-01-26 14:30:00,41.77,41.83,41.76,41.83,39500.0,23.3923,23.4259,23.3867,23.4259,39500.0
2011-01-26 15:00:00,41.84,41.93,41.83,41.85,21700.0,23.4315,23.4819,23.4259,23.4371,21700.0
2011-01-26 15:30:00,41.85,41.93,41.84,41.89,69800.0,23.4371,23.4819,23.4315,23.4595,69800.0
2011-01-27 09:30:00,41.94,41.96,41.81,41.86,26700.0,23.4875,23.4987,23.4147,23.4427,26700.0
2011-01-27 10:00:00,41.88,41.98,41.88,41.94,31200.0,23.4539,23.5099,23.4539,23.4875,31200.0
2011-01-27 10:30:00,41.94,42.09,41.91,42.06,43400.0,23.4875,23.5715,23.4707,23.5547,43400.0
2011-01-27 11:00:00,42.07,42.13,42.01,42.01,24600.0,23.5603,23.5939,23.5267,23.5267,24600.0
2011-01-27 11:30:00,42.01,42.05,41.98,42.01,20500.0,23.5267,23.5491,23.5099,23.5267,20500.0
2011-01-27 12:00:00,42.01,42.02,41.99,41.99,13900.0,23.5267,23.5323,23.5155,23.5155,13900.0
2011-01-27 12:30:00,41.99,42.04,41.97,41.98,18500.0,23.5155,23.5435,23.5043,23.5099,18500.0
2011-01-27 13:00:00,41.98,42.06,41.95,42.06,19600.0,23.5099,23.5547,23.4931,23.5547,19600.0
2011-01-27 13:30:00,42.06,42.07,42.02,42.07,18500.0,23.5547,23.5603,23.5323,23.5603,18500.0
2011-01-27 14:00:00,42.07,42.09,42.06,42.08,31800.0,23.5603,23.5715,23.5547,23.5659,31800.0
2011-01-27 14:30:00,42.06,42.2,42.05,42.18,48800.0,23.5547,23.6331,23.5491,23.6219,48800.0
2011-01-27 15:00:00,42.18,42.19,42.12,42.17,73600.0,23.6219,23.6275,23.5883,23.6163,73600.0
2011-01-27 15:30:00,42.16,42.23,42.12,42.21,170300.0,23.6107,23.6499,23.5883,23.6387,170300.0
2011-01-28 09:30:00,41.86,41.86,41.59,41.61,59900.0,23.7433,23.7433,23.5902,23.6015,59900.0
2011-01-28 10:00:00,41.61,41.64,41.46,41.46,35500.0,23.6015,23.6185,23.5164,23.5164,35500.0
2011-01-28 10:30:00,41.45,41.47,41.35,41.36,39200.0,23.5107,23.5221,23.454,23.4597,39200.0
2011-01-28 11:00:00,41.36,41.38,41.23,41.24,40600.0,23.4597,23.471,23.386,23.3916,40600.0
2011-01-28 11:30:00,41.23,41.23,41.12,41.12,39600.0,23.386,23.386,23.3236,23.3236,39600.0
2011-01-28 12:00:00,41.12,41.16,41.03,41.05,36800.0,23.3236,23.3463,23.2725,23.2839,36800.0
2011-01-28 12:30:00,41.04,41.06,40.97,41.01,46700.0,23.2782,23.2895,23.2385,23.2612,46700.0
2011-01-28 13:00:00,41.01,41.07,40.99,41.03,56800.0,23.2612,23.2952,23.2498,23.2725,56800.0
2011-01-28 13:30:00,41.04,41.12,41.02,41.11,33100.0,23.2782,23.3236,23.2668,23.3179,33100.0
2011-01-28 14:00:00,41.11,41.13,41.05,41.1,47400.0,23.3179,23.3292,23.2839,23.3122,47400.0
2011-01-28 14:30:00,41.11,41.15,41.05,41.07,41300.0,23.3179,23.3406,23.2839,23.2952,41300.0
2011-01-28 15:00:00,41.07,41.14,40.99,41.0,59100.0,23.2952,23.3349,23.2498,23.2555,59100.0
2011-01-28 15:30:00,41.01,41.02,40.9,40.95,123400.0,23.2612,23.2668,23.1988,23.2271,123400.0
2011-01-31 09:30:00,41.06,41.22,40.96,41.05,39200.0,23.2895,23.3803,23.2328,23.2839,39200.0
2011-01-31 10:00:00,41.05,41.06,40.95,40.97,23900.0,23.2839,23.2895,23.2271,23.2385,23900.0
2011-01-31 10:30:00,40.97,40.98,40.88,40.95,66800.0,23.2385,23.2442,23.1874,23.2271,66800.0
2011-01-31 11:00:00,40.95,40.96,40.83,40.83,46500.0,23.2271,23.2328,23.1591,23.1591,46500.0
2011-01-31 11:30:00,40.83,40.87,40.8,40.84,31000.0,23.1591,23.1818,23.1421,23.1647,31000.0
2011-01-31 12:00:00,40.85,40.9,40.84,40.89,32000.0,23.1704,23.1988,23.1647,23.1931,32000.0
2011-01-31 12:30:00,40.88,40.89,40.84,40.86,20800.0,23.1874,23.1931,23.1647,23.1761,20800.0
2011-01-31 13:00:00,40.86,40.91,40.86,40.91,23900.0,23.1761,23.2044,23.1761,23.2044,23900.0
2011-01-31 13:30:00,40.91,40.94,40.89,40.94,20600.0,23.2044,23.2215,23.1931,23.2215,20600.0
2011-01-31 14:00:00,40.93,40.94,40.9,40.9,24300.0,23.2158,23.2215,23.1988,23.1988,24300.0
2011-01-31 14:30:00,40.9,40.9,40.81,40.81,34700.0,23.1988,23.1988,23.1477,23.1477,34700.0
2011-01-31 15:00:00,40.81,40.88,40.81,40.81,44000.0,23.1477,23.1874,23.1477,23.1477,44000.0
2011-01-31 15:30:00,40.82,40.84,40.71,40.72,200500.0,23.1534,23.1647,23.091,23.0967,200500.0
2011-02-01 09:30:00,40.89,41.04,40.85,40.99,44100.0,23.1931,23.2782,23.1704,23.2498,44100.0
2011-02-01 10:00:00,41.0,41.1,40.93,41.08,41800.0,23.2555,23.3122,23.2158,23.3009,41800.0
2011-02-01 10:30:00,41.09,41.11,41.04,41.06,36100.0,23.3065,23.3179,23.2782,23.2895,36100.0
2011-02-01 11:00:00,41.05,41.1,41.0,41.09,25600.0,23.2839,23.3122,23.2555,23.3065,25600.0
2011-02-01 11:30:00,41.08,41.11,41.03,41.08,25000.0,23.3009,23.3179,23.2725,23.3009,25000.0
2011-02-01 12:00:00,41.06,41.1,41.01,41.09,26600.0,23.2895,23.3122,23.2612,23.3065,26600.0
2011-02-01 12:30:00,41.07,41.12,41.03,41.07,47000.0,23.2952,23.3236,23.2725,23.2952,47000.0
2011-02-01 13:00:00,41.08,41.15,41.08,41.14,23300.0,23.3009,23.3406,23.3009,23.3349,23300.0
2011-02-01 13:30:00,41.15,41.17,41.09,41.09,23200.0,23.3406,23.3519,23.3065,23.3065,23200.0
2011-02-01 14:00:00,41.1,41.13,41.08,41.11,17800.0,23.3122,23.3292,23.3009,23.3179,17800.0
2011-02-01 14:30:00,41.1,41.24,41.1,41.24,26000.0,23.3122,23.3916,23.3122,23.3916,26000.0
2011-02-01 15:00:00,41.24,41.28,41.23,41.24,38200.0,23.3916,23.4143,23.386,23.3916,38200.0
2011-02-01 15:30:00,41.23,41.25,41.14,41.16,153900.0,23.386,23.3973,23.3349,23.3463,153900.0
2011-02-02 09:30:00,41.09,41.26,41.03,41.19,104300.0,23.3065,23.403,23.2725,23.3633,104300.0
2011-02-02 10:00:00,41.18,41.23,41.11,41.18,71800.0,23.3576,23.386,23.3179,23.3576,71800.0
2011-02-02 10:30:00,41.2,41.2,41.12,41.17,52800.0,23.3689,23.3689,23.3236,23.3519,52800.0
2011-02-02 11:00:00,41.16,41.16,41.09,41.13,128300.0,23.3463,23.3463,23.3065,23.3292,128300.0
2011-02-02 11:30:00,41.13,41.13,41.07,41.09,31200.0,23.3292,23.3292,23.2952,23.3065,31200.0
2011-02-02 12:00:00,41.08,41.09,41.03,41.04,13500.0,23.3009,23.3065,23.2725,23.2782,13500.0
2011-02-02 12:30:00,41.04,41.08,41.01,41.02,28400.0,23.2782,23.3009,23.2612,23.2668,28400.0
2011-02-02 13:00:00,41.03,41.15,41.03,41.15,19800.0,23.2725,23.3406,23.2725,23.3406,19800.0
2011-02-02 13:30:00,41.15,41.19,41.1,41.12,32000.0,23.3406,23.3633,23.3122,23.3236,32000.0
2011-02-02 14:00:00,41.12,41.13,41.1,41.13,39500.0,23.3236,23.3292,23.3122,23.3292,39500.0
2011-02-02 14:30:00,41.13,41.13,41.09,41.1,43900.0,23.3292,23.3292,23.3065,23.3122,43900.0
2011-02-02 15:00:00,41.09,41.1,41.05,41.07,58000.0,23.3065,23.3122,23.2839,23.2952,58000.0
2011-02-02 15:30:00,41.07,41.07,40.96,41.03,113600.0,23.2952,23.2952,23.2328,23.2725,113600.0
2011-02-03 09:30:00,41.04,41.12,40.93,41.02,56500.0,23.2782,23.3236,23.2158,23.2668,56500.0
2011-02-03 10:00:00,41.02,41.06,40.85,40.89,43100.0,23.2668,23.2895,23.1704,23.1931,43100.0
2011-02-03 10:30:00,40.9,40.91,40.8,40.8,36700.0,23.1988,23.2044,23.1421,23.1421,36700.0
2011-02-03 11:00:00,40.81,40.86,40.78,40.84,55900.0,23.1477,23.1761,23.1307,23.1647,55900.0
2011-02-03 11:30:00,40.83,40.91,40.79,40.9,72200.0,23.1591,23.2044,23.1364,23.1988,72200.0
2011-02-03 12:00:00,40.9,40.91,40.73,40.73,42200.0,23.1988,23.2044,23.1024,23.1024,42200.0
2011-02-03 12:30:00,40.73,40.75,40.7,40.75,49000.0,23.1024,23.1137,23.0853,23.1137,49000.0
2011-02-03 13:00:00,40.76,40.89,40.75,40.89,79400.0,23.1194,23.1931,23.1137,23.1931,79400.0
2011-02-03 13:30:00,40.88,40.96,40.84,40.95,48800.0,23.1874,23.2328,23.1647,23.2271,48800.0
2011-02-03 14:00:00,40.95,40.96,40.84,40.86,44900.0,23.2271,23.2328,23.1647,23.1761,44900.0
2011-02-03 14:30:00,40.86,40.97,40.84,40.94,47600.0,23.1761,23.2385,23.1647,23.2215,47600.0
2011-02-03 15:00:00,40.97,41.09,40.95,41.08,37300.0,23.2385,23.3065,23.2271,23.3009,37300.0
2011-02-03 15:30:00,41.08,41.12,41.01,41.05,103500.0,23.3009,23.3236,23.2612,23.2839,103500.0
2011-02-04 09:30:00,41.11,41.12,40.96,40.99,41800.0,23.3179,23.3236,23.2328,23.2498,41800.0
2011-02-04 10:00:00,40.99,41.1,40.95,41.1,45000.0,23.2498,23.3122,23.2271,23.3122,45000.0
2011-02-04 10:30:00,41.1,41.13,41.0,41.05,39400.0,23.3122,23.3292,23.2555,23.2839,39400.0
2011-02-04 11:00:00,41.05,41.13,40.99,41.09,40400.0,23.2839,23.3292,23.2498,23.3065,40400.0
2011-02-04 11:30:00,41.1,41.12,40.99,41.0,25900.0,23.3122,23.3236,23.2498,23.2555,25900.0
2011-02-04 12:00:00,41.0,41.01,40.94,40.97,22600.0,23.2555,23.2612,23.2215,23.2385,22600.0
2011-02-04 12:30:00,40.97,40.98,40.94,40.94,22600.0,23.2385,23.2442,23.2215,23.2215,22600.0
2011-02-04 13:00:00,40.95,41.01,40.94,40.97,52600.0,23.2271,23.2612,23.2215,23.2385,52600.0
2011-02-04 13:30:00,40.97,41.04,40.96,41.02,37000.0,23.2385,23.2782,23.2328,23.2668,37000.0
2011-02-04 14:00:00,41.02,41.02,40.96,40.97,43900.0,23.2668,23.2668,23.2328,23.2385,43900.0
2011-02-04 14:30:00,40.97,40.99,40.95,40.98,40400.0,23.2385,23.2498,23.2271,23.2442,40400.0
2011-02-04 15:00:00,40.98,40.99,40.96,40.97,47800.0,23.2442,23.2498,23.2328,23.2385,47800.0
2011-02-04 15:30:00,40.98,41.06,40.96,41.06,207000.0,23.2442,23.2895,23.2328,23.2895,207000.0
2011-02-07 09:30:00,41.21,41.21,41.06,41.13,32500.0,23.3746,23.3746,23.2895,23.3292,32500.0
2011-02-07 10:00:00,41.13,41.27,41.13,41.18,21100.0,23.3292,23.4086,23.3292,23.3576,21100.0
2011-02-07 10:30:00,41.16,41.24,41.15,41.24,26300.0,23.3463,23.3916,23.3406,23.3916,26300.0
2011-02-07 11:00:00,41.23,41.29,41.2,41.21,31600.0,23.386,23.42,23.3689,23.3746,31600.0
2011-02-07 11:30:00,41.22,41.23,41.19,41.23,37800.0,23.3803,23.386,23.3633,23.386,37800.0
2011-02-07 12:00:00,41.23,41.29,41.22,41.28,27800.0,23.386,23.42,23.3803,23.4143,27800.0
2011-02-07 12:30:00,41.29,41.3,41.16,41.16,61300.0,23.42,23.4257,23.3463,23.3463,61300.0
2011-02-07 13:00:00,41.17,41.22,41.17,41.2,23400.0,23.3519,23.3803,23.3519,23.3689,23400.0
2011-02-07 13:30:00,41.21,41.24,41.19,41.23,12900.0,23.3746,23.3916,23.3633,23.386,12900.0
2011-02-07 14:00:00,41.22,41.25,41.19,41.22,10200.0,23.3803,23.3973,23.3633,23.3803,10200.0
2011-02-07 14:30:00,41.21,41.27,41.21,41.25,21100.0,23.3746,23.4086,23.3746,23.3973,21100.0
2011-02-07 15:00:00,41.24,41.27,41.23,41.25,36200.0,23.3916,23.4086,23.386,23.3973,36200.0
2011-02-07 15:30:00,41.26,41.39,41.26,41.38,81600.0,23.403,23.4767,23.403,23.471,81600.0
2011-02-08 09:30:00,41.47,41.47,41.34,41.42,35200.0,23.5221,23.5221,23.4483,23.4937,35200.0
2011-02-08 10:00:00,41.42,41.48,41.38,41.46,18600.0,23.4937,23.5278,23.471,23.5164,18600.0
2011-02-08 10:30:00,41.44,41.46,41.38,41.39,15000.0,23.5051,23.5164,23.471,23.4767,15000.0
2011-02-08 11:00:00,41.39,41.4,41.29,41.32,28900.0,23.4767,23.4824,23.42,23.437,28900.0
2011-02-08 11:30:00,41.32,41.44,41.31,41.4,21700.0,23.437,23.5051,23.4313,23.4824,21700.0
2011-02-08 12:00:00,41.41,41.43,41.4,41.42,14200.0,23.4881,23.4994,23.4824,23.4937,14200.0
2011-02-08 12:30:00,41.42,41.48,41.42,41.45,33900.0,23.4937,23.5278,23.4937,23.5107,33900.0
2011-02-08 13:00:00,41.44,41.45,41.4,41.41,15700.0,23.5051,23.5107,23.4824,23.4881,15700.0
2011-02-08 13:30:00,41.41,41.44,41.39,41.41,18100.0,23.4881,23.5051,23.4767,23.4881,18100.0
2011-02-08 14:00:00,41.42,41.45,41.42,41.44,15500.0,23.4937,23.5107,23.4937,23.5051,15500.0
2011-02-08 14:30:00,41.45,41.48,41.42,41.43,42200.0,23.5107,23.5278,23.4937,23.4994,42200.0
2011-02-08 15:00:00,41.42,41.44,41.4,41.42,38100.0,23.4937,23.5051,23.4824,23.4937,38100.0
2011-02-08 15:30:00,41.41,41.51,41.41,41.45,94400.0,23.4881,23.5448,23.4881,23.5107,94400.0
2011-02-09 09:30:00,41.37,41.39,41.21,41.24,32000.0,23.4654,23.4767,23.3746,23.3916,32000.0
2011-02-09 10:00:00,41.23,41.35,41.22,41.35,35200.0,23.386,23.454,23.3803,23.454,35200.0
2011-02-09 10:30:00,41.35,41.4,41.29,41.29,19100.0,23.454,23.4824,23.42,23.42,19100.0
2011-02-09 11:00:00,41.31,41.34,41.24,41.33,27700.0,23.4313,23.4483,23.3916,23.4427,27700.0
2011-02-09 11:30:00,41.32,41.4,41.27,41.35,48100.0,23.437,23.4824,23.4086,23.454,48100.0
2011-02-09 12:00:00,41.35,41.4,41.34,41.4,22000.0,23.454,23.4824,23.4483,23.4824,22000.0
2011-02-09 12:30:00,41.4,41.53,41.39,41.53,31800.0,23.4824,23.5561,23.4767,23.5561,31800.0
2011-02-09 13:00:00,41.53,41.57,41.52,41.55,19100.0,23.5561,23.5788,23.5504,23.5675,19100.0
2011-02-09 13:30:00,41.55,41.55,41.51,41.52,19700.0,23.5675,23.5675,23.5448,23.5504,19700.0
2011-02-09 14:00:00,41.5,41.52,41.47,41.52,37100.0,23.5391,23.5504,23.5221,23.5504,37100.0
2011-02-09 14:30:00,41.52,41.54,41.45,41.53,37600.0,23.5504,23.5618,23.5107,23.5561,37600.0
2011-02-09 15:00:00,41.54,41.62,41.53,41.61,46900.0,23.5618,23.6072,23.5561,23.6015,46900.0
2011-02-09 15:30:00,41.61,41.68,41.6,41.67,104200.0,23.6015,23.6412,23.5958,23.6355,104200.0
2011-02-10 09:30:00,41.59,41.84,41.54,41.84,76500.0,23.5902,23.732,23.5618,23.732,76500.0
2011-02-10 10:00:00,41.84,41.85,41.73,41.76,47600.0,23.732,23.7376,23.6696,23.6866,47600.0
2011-02-10 10:30:00,41.75,41.8,41.66,41.71,26500.0,23.6809,23.7093,23.6299,23.6582,26500.0
2011-02-10 11:00:00,41.72,41.82,41.7,41.82,34700.0,23.6639,23.7206,23.6525,23.7206,34700.0
2011-02-10 11:30:00,41.82,41.85,41.76,41.76,23500.0,23.7206,23.7376,23.6866,23.6866,23500.0
2011-02-10 12:00:00,41.76,41.79,41.75,41.79,51000.0,23.6866,23.7036,23.6809,23.7036,51000.0
2011-02-10 12:30:00,41.78,41.9,41.78,41.85,58800.0,23.6979,23.766,23.6979,23.7376,58800.0
2011-02-10 13:00:00,41.86,41.87,41.81,41.85,18600.0,23.7433,23.749,23.7149,23.7376,18600.0
2011-02-10 13:30:00,41.85,41.85,41.81,41.83,19400.0,23.7376,23.7376,23.7149,23.7263,19400.0
2011-02-10 14:00:00,41.82,41.85,41.82,41.84,22800.0,23.7206,23.7376,23.7206,23.732,22800.0
2011-02-10 14:30:00,41.84,41.85,41.74,41.77,35600.0,23.732,23.7376,23.6752,23.6922,35600.0
2011-02-10 15:00:00,41.77,41.82,41.77,41.81,28100.0,23.6922,23.7206,23.6922,23.7149,28100.0
2011-02-10 15:30:00,41.8,41.94,41.8,41.91,168100.0,23.7093,23.7887,23.7093,23.7717,168100.0
2011-02-11 09:30:00,41.82,41.92,41.75,41.88,24200.0,23.7206,23.7773,23.6809,23.7546,24200.0
2011-02-11 10:00:00,41.85,41.93,41.84,41.93,18100.0,23.7376,23.783,23.732,23.783,18100.0
2011-02-11 10:30:00,41.91,42.05,41.9,42.05,21700.0,23.7717,23.8511,23.766,23.8511,21700.0
2011-02-11 11:00:00,42.05,42.14,42.03,42.08,68100.0,23.8511,23.9021,23.8397,23.8681,68100.0
2011-02-11 11:30:00,42.08,42.08,41.99,41.99,15700.0,23.8681,23.8681,23.817,23.817,15700.0
2011-02-11 12:00:00,42.0,42.01,41.92,41.93,27100.0,23.8227,23.8284,23.7773,23.783,27100.0
2011-02-11 12:30:00,41.93,41.93,41.82,41.87,148100.0,23.783,23.783,23.7206,23.749,148100.0
2011-02-11 13:00:00,41.87,41.93,41.84,41.9,58600.0,23.749,23.783,23.732,23.766,58600.0
2011-02-11 13:30:00,41.89,41.9,41.83,41.84,22500.0,23.7603,23.766,23.7263,23.732,22500.0
2011-02-11 14:00:00,41.83,41.9,41.83,41.87,57500.0,23.7263,23.766,23.7263,23.749,57500.0
2011-02-11 14:30:00,41.88,41.97,41.88,41.9,41800.0,23.7546,23.8057,23.7546,23.766,41800.0
2011-02-11 15:00:00,41.91,42.0,41.91,42.0,22200.0,23.7717,23.8227,23.7717,23.8227,22200.0
2011-02-11 15:30:00,42.0,42.0,41.89,41.95,143700.0,23.8227,23.8227,23.7603,23.7943,143700.0
2011-02-14 09:30:00,41.94,41.94,41.5,41.5,33000.0,23.7887,23.7887,23.5391,23.5391,33000.0
2011-02-14 10:00:00,41.5,41.54,41.45,41.54,39500.0,23.5391,23.5618,23.5107,23.5618,39500.0
2011-02-14 10:30:00,41.55,41.61,41.53,41.54,33300.0,23.5675,23.6015,23.5561,23.5618,33300.0
2011-02-14 11:00:00,41.54,41.61,41.5,41.6,71000.0,23.5618,23.6015,23.5391,23.5958,71000.0
2011-02-14 11:30:00,41.6,41.61,41.56,41.6,25100.0,23.5958,23.6015,23.5731,23.5958,25100.0
2011-02-14 12:00:00,41.61,41.67,41.6,41.61,12400.0,23.6015,23.6355,23.5958,23.6015,12400.0
2011-02-14 12:30:00,41.61,41.66,41.57,41.66,21000.0,23.6015,23.6299,23.5788,23.6299,21000.0
2011-02-14 13:00:00,41.66,41.73,41.65,41.72,22300.0,23.6299,23.6696,23.6242,23.6639,22300.0
2011-02-14 13:30:00,41.72,41.75,41.7,41.75,19300.0,23.6639,23.6809,23.6525,23.6809,19300.0
2011-02-14 14:00:00,41.75,41.75,41.7,41.74,30700.0,23.6809,23.6809,23.6525,23.6752,30700.0
2011-02-14 14:30:00,41.73,41.76,41.69,41.71,28900.0,23.6696,23.6866,23.6469,23.6582,28900.0
2011-02-14 15:00:00,41.7,41.72,41.61,41.61,43600.0,23.6525,23.6639,23.6015,23.6015,43600.0
2011-02-14 15:30:00,41.61,41.66,41.59,41.65,95400.0,23.6015,23.6299,23.5902,23.6242,95400.0
2011-02-15 09:30:00,41.45,41.69,41.45,41.64,24800.0,23.5107,23.6469,23.5107,23.6185,24800.0
2011-02-15 10:00:00,41.62,41.73,41.62,41.71,23700.0,23.6072,23.6696,23.6072,23.6582,23700.0
2011-02-15 10:30:00,41.72,41.84,41.72,41.82,12500.0,23.6639,23.732,23.6639,23.7206,12500.0
2011-02-15 11:00:00,41.82,41.88,41.81,41.85,12300.0,23.7206,23.7546,23.7149,23.7376,12300.0
2011-02-15 11:30:00,41.86,41.86,41.69,41.73,21900.0,23.7433,23.7433,23.6469,23.6696,21900.0
2011-02-15 12:00:00,41.73,41.81,41.7,41.81,9000.0,23.6696,23.7149,23.6525,23.7149,9000.0
2011-02-15 12:30:00,41.81,41.81,41.75,41.77,11100.0,23.7149,23.7149,23.6809,23.6922,11100.0
2011-02-15 13:00:00,41.76,41.78,41.73,41.74,16100.0,23.6866,23.6979,23.6696,23.6752,16100.0
2011-02-15 13:30:00,41.74,41.8,41.74,41.77,9400.0,23.6752,23.7093,23.6752,23.6922,9400.0
2011-02-15 14:00:00,41.78,41.78,41.73,41.74,18400.0,23.6979,23.6979,23.6696,23.6752,18400.0
2011-02-15 14:30:00,41.73,41.8,41.73,41.79,16300.0,23.6696,23.7093,23.6696,23.7036,16300.0
2011-02-15 15:00:00,41.78,41.82,41.74,41.75,89400.0,23.6979,23.7206,23.6752,23.6809,89400.0
2011-02-15 15:30:00,41.75,41.78,41.68,41.72,127400.0,23.6809,23.6979,23.6412,23.6639,127400.0
2011-02-16 09:30:00,41.76,41.89,41.72,41.84,30100.0,23.6866,23.7603,23.6639,23.732,30100.0
2011-02-16 10:00:00,41.84,41.84,41.73,41.8,45000.0,23.732,23.732,23.6696,23.7093,45000.0
2011-02-16 10:30:00,41.78,41.79,41.48,41.49,84200.0,23.6979,23.7036,23.5278,23.5334,84200.0
2011-02-16 11:00:00,41.48,41.51,41.37,41.45,119700.0,23.5278,23.5448,23.4654,23.5107,119700.0
2011-02-16 11:30:00,41.45,41.45,41.36,41.37,52300.0,23.5107,23.5107,23.4597,23.4654,52300.0
2011-02-16 12:00:00,41.36,41.36,41.23,41.27,78600.0,23.4597,23.4597,23.386,23.4086,78600.0
2011-02-16 12:30:00,41.28,41.41,41.28,41.41,62200.0,23.4143,23.4881,23.4143,23.4881,62200.0
2011-02-16 13:00:00,41.42,41.5,41.4,41.49,35200.0,23.4937,23.5391,23.4824,23.5334,35200.0
2011-02-16 13:30:00,41.49,41.51,41.47,41.49,41400.0,23.5334,23.5448,23.5221,23.5334,41400.0
2011-02-16 14:00:00,41.5,41.5,41.46,41.5,15900.0,23.5391,23.5391,23.5164,23.5391,15900.0
2011-02-16 14:30:00,41.49,41.53,41.48,41.5,76400.0,23.5334,23.5561,23.5278,23.5391,76400.0
2011-02-16 15:00:00,41.5,41.52,41.46,41.47,63200.0,23.5391,23.5504,23.5164,23.5221,63200.0
2011-02-16 15:30:00,41.46,41.49,41.43,41.44,162100.0,23.5164,23.5334,23.4994,23.5051,162100.0
2011-02-17 09:30:00,41.27,41.6,41.27,41.54,53900.0,23.4086,23.5958,23.4086,23.5618,53900.0
2011-02-17 10:00:00,41.55,41.6,41.47,41.55,62300.0,23.5675,23.5958,23.5221,23.5675,62300.0
2011-02-17 10:30:00,41.54,41.58,41.5,41.56,19700.0,23.5618,23.5845,23.5391,23.5731,19700.0
2011-02-17 11:00:00,41.57,41.7,41.57,41.7,17500.0,23.5788,23.6525,23.5788,23.6525,17500.0
2011-02-17 11:30:00,41.69,41.71,41.59,41.64,15800.0,23.6469,23.6582,23.5902,23.6185,15800.0
2011-02-17 12:00:00,41.63,41.65,41.61,41.61,8600.0,23.6128,23.6242,23.6015,23.6015,8600.0
2011-02-17 12:30:00,41.62,41.63,41.58,41.58,8500.0,23.6072,23.6128,23.5845,23.5845,8500.0
2011-02-17 13:00:00,41.59,41.66,41.59,41.66,15900.0,23.5902,23.6299,23.5902,23.6299,15900.0
2011-02-17 13:30:00,41.65,41.67,41.63,41.65,11300.0,23.6242,23.6355,23.6128,23.6242,11300.0
2011-02-17 14:00:00,41.63,41.64,41.57,41.59,19100.0,23.6128,23.6185,23.5788,23.5902,19100.0
2011-02-17 14:30:00,41.56,41.61,41.56,41.61,12900.0,23.5731,23.6015,23.5731,23.6015,12900.0
2011-02-17 15:00:00,41.61,41.64,41.56,41.62,52000.0,23.6015,23.6185,23.5731,23.6072,52000.0
2011-02-17 15:30:00,41.62,41.78,41.57,41.71,220800.0,23.6072,23.6979,23.5788,23.6582,220800.0
2011-02-18 09:30:00,41.76,41.86,41.55,41.56,172900.0,23.6866,23.7433,23.5675,23.5731,172900.0
2011-02-18 10:00:00,41.57,41.62,41.46,41.49,57200.0,23.5788,23.6072,23.5164,23.5334,57200.0
2011-02-18 10:30:00,41.5,41.6,41.43,41.45,37600.0,23.5391,23.5958,23.4994,23.5107,37600.0
2011-02-18 11:00:00,41.45,41.46,41.37,41.42,29600.0,23.5107,23.5164,23.4654,23.4937,29600.0
2011-02-18 11:30:00,41.42,41.59,41.39,41.54,35600.0,23.4937,23.5902,23.4767,23.5618,35600.0
2011-02-18 12:00:00,41.53,41.61,41.45,41.61,39600.0,23.5561,23.6015,23.5107,23.6015,39600.0
2011-02-18 12:30:00,41.61,41.65,41.59,41.65,27600.0,23.6015,23.6242,23.5902,23.6242,27600.0
2011-02-18 13:00:00,41.64,41.66,41.58,41.64,21000.0,23.6185,23.6299,23.5845,23.6185,21000.0
2011-02-18 13:30:00,41.63,41.68,41.61,41.65,18100.0,23.6128,23.6412,23.6015,23.6242,18100.0
2011-02-18 14:00:00,41.65,41.66,41.58,41.61,18800.0,23.6242,23.6299,23.5845,23.6015,18800.0
2011-02-18 14:30:00,41.61,41.65,41.61,41.65,20900.0,23.6015,23.6242,23.6015,23.6242,20900.0
2011-02-18 15:00:00,41.65,41.66,41.63,41.63,47000.0,23.6242,23.6299,23.6128,23.6128,47000.0
2011-02-18 15:30:00,41.62,41.88,41.59,41.85,179700.0,23.6072,23.7546,23.5902,23.7376,179700.0
2011-02-22 09:30:00,41.6,41.84,41.57,41.68,42100.0,23.5958,23.732,23.5788,23.6412,42100.0
2011-02-22 10:00:00,41.68,41.76,41.65,41.66,27700.0,23.6412,23.6866,23.6242,23.6299,27700.0
2011-02-22 10:30:00,41.66,41.79,41.66,41.7,21500.0,23.6299,23.7036,23.6299,23.6525,21500.0
2011-02-22 11:00:00,41.69,41.69,41.48,41.5,32600.0,23.6469,23.6469,23.5278,23.5391,32600.0
2011-02-22 11:30:00,41.51,41.54,41.43,41.45,23500.0,23.5448,23.5618,23.4994,23.5107,23500.0
2011-02-22 12:00:00,41.45,41.56,41.41,41.5,32500.0,23.5107,23.5731,23.4881,23.5391,32500.0
2011-02-22 12:30:00,41.49,41.51,41.39,41.51,24800.0,23.5334,23.5448,23.4767,23.5448,24800.0
2011-02-22 13:00:00,41.49,41.52,41.34,41.37,32800.0,23.5334,23.5504,23.4483,23.4654,32800.0
2011-02-22 13:30:00,41.37,41.46,41.36,41.44,29100.0,23.4654,23.5164,23.4597,23.5051,29100.0
2011-02-22 14:00:00,41.44,41.5,41.39,41.49,27800.0,23.5051,23.5391,23.4767,23.5334,27800.0
2011-02-22 14:30:00,41.49,41.5,41.4,41.41,22200.0,23.5334,23.5391,23.4824,23.4881,22200.0
2011-02-22 15:00:00,41.4,41.47,41.35,41.37,39900.0,23.4824,23.5221,23.454,23.4654,39900.0
2011-02-22 15:30:00,41.37,41.4,41.32,41.39,131200.0,23.4654,23.4824,23.437,23.4767,131200.0
2011-02-23 09:30:00,41.91,42.1,41.6,41.61,197300.0,23.7717,23.8794,23.5958,23.6015,197300.0
2011-02-23 10:00:00,41.61,41.79,41.5,41.77,91600.0,23.6015,23.7036,23.5391,23.6922,91600.0
2011-02-23 10:30:00,41.78,41.83,41.66,41.8,84400.0,23.6979,23.7263,23.6299,23.7093,84400.0
2011-02-23 11:00:00,41.81,41.82,41.72,41.81,31000.0,23.7149,23.7206,23.6639,23.7149,31000.0
2011-02-23 11:30:00,41.81,41.86,41.69,41.81,53300.0,23.7149,23.7433,23.6469,23.7149,53300.0
2011-02-23 12:00:00,41.82,41.88,41.73,41.87,43100.0,23.7206,23.7546,23.6696,23.749,43100.0
2011-02-23 12:30:00,41.86,41.88,41.7,41.74,34300.0,23.7433,23.7546,23.6525,23.6752,34300.0
2011-02-23 13:00:00,41.74,41.77,41.66,41.75,61900.0,23.6752,23.6922,23.6299,23.6809,61900.0
2011-02-23 13:30:00,41.74,41.85,41.71,41.74,43800.0,23.6752,23.7376,23.6582,23.6752,43800.0
2011-02-23 14:00:00,41.74,41.79,41.69,41.73,69800.0,23.6752,23.7036,23.6469,23.6696,69800.0
2011-02-23 14:30:00,41.74,41.82,41.73,41.82,47900.0,23.6752,23.7206,23.6696,23.7206,47900.0
2011-02-23 15:00:00,41.82,41.84,41.75,41.76,68400.0,23.7206,23.732,23.6809,23.6866,68400.0
2011-02-23 15:30:00,41.77,41.79,41.65,41.68,165600.0,23.6922,23.7036,23.6242,23.6412,165600.0
2011-02-24 09:30:00,41.71,41.88,41.54,41.69,82700.0,23.6582,23.7546,23.5618,23.6469,82700.0
2011-02-24 10:00:00,41.7,41.82,41.56,41.76,45500.0,23.6525,23.7206,23.5731,23.6866,45500.0
2011-02-24 10:30:00,41.77,41.94,41.7,41.82,71700.0,23.6922,23.7887,23.6525,23.7206,71700.0
2011-02-24 11:00:00,41.84,41.89,41.74,41.88,44700.0,23.732,23.7603,23.6752,23.7546,44700.0
2011-02-24 11:30:00,41.86,41.87,41.76,41.82,26100.0,23.7433,23.749,23.6866,23.7206,26100.0
2011-02-24 12:00:00,41.83,41.84,41.74,41.74,46700.0,23.7263,23.732,23.6752,23.6752,46700.0
2011-02-24 12:30:00,41.75,41.79,41.67,41.79,47400.0,23.6809,23.7036,23.6355,23.7036,47400.0
2011-02-24 13:00:00,41.78,41.78,41.67,41.68,54200.0,23.6979,23.6979,23.6355,23.6412,54200.0
2011-02-24 13:30:00,41.67,41.7,41.56,41.7,87700.0,23.6355,23.6525,23.5731,23.6525,87700.0
2011-02-24 14:00:00,41.69,41.73,41.63,41.68,92900.0,23.6469,23.6696,23.6128,23.6412,92900.0
2011-02-24 14:30:00,41.69,41.73,41.57,41.59,74500.0,23.6469,23.6696,23.5788,23.5902,74500.0
2011-02-24 15:00:00,41.59,41.68,41.56,41.62,85200.0,23.5902,23.6412,23.5731,23.6072,85200.0
2011-02-24 15:30:00,41.63,41.65,41.5,41.53,163700.0,23.6128,23.6242,23.5391,23.5561,163700.0
2011-02-25 09:30:00,41.66,41.66,41.44,41.58,23300.0,23.6299,23.6299,23.5051,23.5845,23300.0
2011-02-25 10:00:00,41.6,41.62,41.53,41.53,22900.0,23.5958,23.6072,23.5561,23.5561,22900.0
2011-02-25 10:30:00,41.53,41.68,41.49,41.49,18600.0,23.5561,23.6412,23.5334,23.5334,18600.0
2011-02-25 11:00:00,41.49,41.55,41.46,41.46,10100.0,23.5334,23.5675,23.5164,23.5164,10100.0
2011-02-25 11:30:00,41.47,41.58,41.47,41.58,9700.0,23.5221,23.5845,23.5221,23.5845,9700.0
2011-02-25 12:00:00,41.58,41.66,41.57,41.65,11300.0,23.5845,23.6299,23.5788,23.6242,11300.0
2011-02-25 12:30:00,41.65,41.67,41.62,41.66,11300.0,23.6242,23.6355,23.6072,23.6299,11300.0
2011-02-25 13:00:00,41.66,41.77,41.66,41.73,12900.0,23.6299,23.6922,23.6299,23.6696,12900.0
2011-02-25 13:30:00,41.73,41.77,41.72,41.76,17300.0,23.6696,23.6922,23.6639,23.6866,17300.0
2011-02-25 14:00:00,41.75,41.79,41.74,41.77,26500.0,23.6809,23.7036,23.6752,23.6922,26500.0
2011-02-25 14:30:00,41.77,41.78,41.73,41.76,26700.0,23.6922,23.6979,23.6696,23.6866,26700.0
2011-02-25 15:00:00,41.76,41.77,41.7,41.7,21500.0,23.6866,23.6922,23.6525,23.6525,21500.0
2011-02-25 15:30:00,41.71,41.76,41.7,41.74,92400.0,23.6582,23.6866,23.6525,23.6752,92400.0
2011-02-28 09:30:00,41.82,42.0,41.76,41.94,57600.0,23.7206,23.8227,23.6866,23.7887,57600.0
2011-02-28 10:00:00,41.94,42.34,41.93,42.26,51400.0,23.7887,24.0156,23.783,23.9702,51400.0
2011-02-28 10:30:00,42.27,42.42,42.27,42.38,39900.0,23.9759,24.0609,23.9759,24.0382,39900.0
2011-02-28 11:00:00,42.38,42.38,42.24,42.24,27500.0,24.0382,24.0382,23.9588,23.9588,27500.0
2011-02-28 11:30:00,42.25,42.28,42.18,42.24,28100.0,23.9645,23.9815,23.9248,23.9588,28100.0
2011-02-28 12:00:00,42.25,42.28,42.18,42.27,14100.0,23.9645,23.9815,23.9248,23.9759,14100.0
2011-02-28 12:30:00,42.27,42.29,42.15,42.17,19700.0,23.9759,23.9872,23.9078,23.9191,19700.0
2011-02-28 13:00:00,42.17,42.21,42.13,42.18,38700.0,23.9191,23.9418,23.8964,23.9248,38700.0
2011-02-28 13:30:00,42.18,42.22,42.15,42.21,40100.0,23.9248,23.9475,23.9078,23.9418,40100.0
2011-02-28 14:00:00,42.18,42.26,42.18,42.26,32900.0,23.9248,23.9702,23.9248,23.9702,32900.0
2011-02-28 14:30:00,42.25,42.26,42.16,42.25,51000.0,23.9645,23.9702,23.9135,23.9645,51000.0
2011-02-28 15:00:00,42.25,42.25,42.19,42.2,50800.0,23.9645,23.9645,23.9305,23.9361,50800.0
2011-02-28 15:30:00,42.19,42.24,42.15,42.21,193900.0,23.9305,23.9588,23.9078,23.9418,193900.0
2011-03-01 09:30:00,42.44,42.71,42.35,42.67,87500.0,24.0723,24.2254,24.0212,24.2027,87500.0
2011-03-01 10:00:00,42.66,42.83,42.46,42.82,118400.0,24.1971,24.2935,24.0836,24.2878,118400.0
2011-03-01 10:30:00,42.81,43.19,42.77,43.17,117200.0,24.2821,24.4977,24.2595,24.4863,117200.0
2011-03-01 11:00:00,43.18,43.24,43.02,43.03,87600.0,24.492,24.526,24.4013,24.4069,87600.0
2011-03-01 11:30:00,43.03,43.09,42.89,42.9,126300.0,24.4069,24.441,24.3275,24.3332,126300.0
2011-03-01 12:00:00,42.9,42.94,42.79,42.86,73300.0,24.3332,24.3559,24.2708,24.3105,73300.0
2011-03-01 12:30:00,42.87,42.92,42.79,42.79,52300.0,24.3162,24.3445,24.2708,24.2708,52300.0
2011-03-01 13:00:00,42.79,42.83,42.73,42.74,55900.0,24.2708,24.2935,24.2368,24.2424,55900.0
2011-03-01 13:30:00,42.73,42.8,42.69,42.72,48900.0,24.2368,24.2765,24.2141,24.2311,48900.0
2011-03-01 14:00:00,42.73,42.74,42.58,42.59,71300.0,24.2368,24.2424,24.1517,24.1574,71300.0
2011-03-01 14:30:00,42.58,42.69,42.57,42.61,59900.0,24.1517,24.2141,24.146,24.1687,59900.0
2011-03-01 15:00:00,42.61,42.7,42.61,42.65,97600.0,24.1687,24.2198,24.1687,24.1914,97600.0
2011-03-01 15:30:00,42.65,42.74,42.62,42.63,276100.0,24.1914,24.2424,24.1744,24.18,276100.0
2011-03-02 09:30:00,42.6,42.9,42.6,42.81,77600.0,24.163,24.3332,24.163,24.2821,77600.0
2011-03-02 10:00:00,42.81,42.9,42.68,42.79,70900.0,24.2821,24.3332,24.2084,24.2708,70900.0
2011-03-02 10:30:00,42.79,42.87,42.75,42.76,70600.0,24.2708,24.3162,24.2481,24.2538,70600.0
2011-03-02 11:00:00,42.75,42.84,42.73,42.79,65900.0,24.2481,24.2992,24.2368,24.2708,65900.0
2011-03-02 11:30:00,42.78,42.8,42.67,42.68,61800.0,24.2651,24.2765,24.2027,24.2084,61800.0
2011-03-02 12:00:00,42.67,42.79,42.63,42.78,46300.0,24.2027,24.2708,24.18,24.2651,46300.0
2011-03-02 12:30:00,42.78,42.94,42.78,42.9,51500.0,24.2651,24.3559,24.2651,24.3332,51500.0
2011-03-02 13:00:00,42.9,42.91,42.77,42.85,59500.0,24.3332,24.3389,24.2595,24.3048,59500.0
2011-03-02 13:30:00,42.84,42.85,42.73,42.79,48300.0,24.2992,24.3048,24.2368,24.2708,48300.0
2011-03-02 14:00:00,42.79,42.86,42.73,42.85,79500.0,24.2708,24.3105,24.2368,24.3048,79500.0
2011-03-02 14:30:00,42.85,42.99,42.84,42.99,90200.0,24.3048,24.3842,24.2992,24.3842,90200.0
2011-03-02 15:00:00,42.99,43.08,42.98,43.03,106200.0,24.3842,24.4353,24.3786,24.4069,106200.0
2011-03-02 15:30:00,43.03,43.12,42.95,43.05,276900.0,24.4069,24.458,24.3616,24.4183,276900.0
2011-03-03 09:30:00,43.3,43.54,43.14,43.17,94000.0,24.5601,24.6962,24.4693,24.4863,94000.0
2011-03-03 10:00:00,43.15,43.27,43.07,43.18,68100.0,24.475,24.5431,24.4296,24.492,68100.0
2011-03-03 10:30:00,43.18,43.32,43.16,43.23,48600.0,24.492,24.5714,24.4807,24.5204,48600.0
2011-03-03 11:00:00,43.23,43.32,43.2,43.24,46100.0,24.5204,24.5714,24.5034,24.526,46100.0
2011-03-03 11:30:00,43.25,43.33,43.24,43.33,56400.0,24.5317,24.5771,24.526,24.5771,56400.0
2011-03-03 12:00:00,43.33,43.38,43.31,43.36,42700.0,24.5771,24.6055,24.5657,24.5941,42700.0
2011-03-03 12:30:00,43.37,43.48,43.37,43.42,46000.0,24.5998,24.6622,24.5998,24.6281,46000.0
2011-03-03 13:00:00,43.43,43.43,43.32,43.33,35600.0,24.6338,24.6338,24.5714,24.5771,35600.0
2011-03-03 13:30:00,43.33,43.39,43.32,43.33,44400.0,24.5771,24.6111,24.5714,24.5771,44400.0
2011-03-03 14:00:00,43.33,43.4,43.3,43.32,70700.0,24.5771,24.6168,24.5601,24.5714,70700.0
2011-03-03 14:30:00,43.33,43.38,43.32,43.35,69900.0,24.5771,24.6055,24.5714,24.5884,69900.0
2011-03-03 15:00:00,43.35,43.37,43.3,43.3,84300.0,24.5884,24.5998,24.5601,24.5601,84300.0
2011-03-03 15:30:00,43.3,43.5,43.29,43.42,242200.0,24.5601,24.6735,24.5544,24.6281,242200.0
2011-03-04 09:30:00,43.45,43.49,43.32,43.32,79100.0,24.6452,24.6678,24.5714,24.5714,79100.0
2011-03-04 10:00:00,43.32,43.32,43.06,43.07,79000.0,24.5714,24.5714,24.4239,24.4296,79000.0
2011-03-04 10:30:00,43.07,43.07,42.92,42.94,55800.0,24.4296,24.4296,24.3445,24.3559,55800.0
2011-03-04 11:00:00,42.95,42.99,42.75,42.76,53000.0,24.3616,24.3842,24.2481,24.2538,53000.0
2011-03-04 11:30:00,42.77,42.86,42.66,42.7,66000.0,24.2595,24.3105,24.1971,24.2198,66000.0
2011-03-04 12:00:00,42.7,42.78,42.67,42.74,42500.0,24.2198,24.2651,24.2027,24.2424,42500.0
2011-03-04 12:30:00,42.74,42.84,42.7,42.81,38300.0,24.2424,24.2992,24.2198,24.2821,38300.0
2011-03-04 13:00:00,42.81,42.89,42.8,42.89,40600.0,24.2821,24.3275,24.2765,24.3275,40600.0
2011-03-04 13:30:00,42.89,42.92,42.83,42.91,39900.0,24.3275,24.3445,24.2935,24.3389,39900.0
2011-03-04 14:00:00,42.9,43.01,42.86,43.01,62700.0,24.3332,24.3956,24.3105,24.3956,62700.0
2011-03-04 14:30:00,43.0,43.16,43.0,43.15,93800.0,24.3899,24.4807,24.3899,24.475,93800.0
2011-03-04 15:00:00,43.15,43.27,43.09,43.1,193100.0,24.475,24.5431,24.441,24.4466,193100.0
2011-03-04 15:30:00,43.1,43.42,43.09,43.35,360900.0,24.4466,24.6281,24.441,24.5884,360900.0
2011-03-07 09:30:00,43.5,43.63,43.38,43.63,71900.0,24.6735,24.7473,24.6055,24.7473,71900.0
2011-03-07 10:00:00,43.63,43.75,43.6,43.69,80700.0,24.7473,24.8153,24.7302,24.7813,80700.0
2011-03-07 10:30:00,43.71,43.74,43.54,43.68,48100.0,24.7926,24.8096,24.6962,24.7756,48100.0
2011-03-07 11:00:00,43.68,43.68,43.52,43.52,77000.0,24.7756,24.7756,24.6849,24.6849,77000.0
2011-03-07 11:30:00,43.51,43.64,43.5,43.55,78600.0,24.6792,24.7529,24.6735,24.7019,78600.0
2011-03-07 12:00:00,43.54,43.56,43.47,43.47,45200.0,24.6962,24.7075,24.6565,24.6565,45200.0
2011-03-07 12:30:00,43.47,43.52,43.39,43.4,42300.0,24.6565,24.6849,24.6111,24.6168,42300.0
2011-03-07 13:00:00,43.41,43.45,43.37,43.38,77100.0,24.6225,24.6452,24.5998,24.6055,77100.0
2011-03-07 13:30:00,43.39,43.43,43.33,43.37,58100.0,24.6111,24.6338,24.5771,24.5998,58100.0
2011-03-07 14:00:00,43.36,43.5,43.3,43.48,79600.0,24.5941,24.6735,24.5601,24.6622,79600.0
2011-03-07 14:30:00,43.48,43.51,43.43,43.48,45200.0,24.6622,24.6792,24.6338,24.6622,45200.0
2011-03-07 15:00:00,43.49,43.53,43.39,43.45,118100.0,24.6678,24.6905,24.6111,24.6452,118100.0
2011-03-07 15:30:00,43.45,43.53,43.32,43.42,431900.0,24.6452,24.6905,24.5714,24.6281,431900.0
2011-03-08 09:30:00,43.52,43.57,43.45,43.53,98700.0,24.6849,24.7132,24.6452,24.6905,98700.0
2011-03-08 10:00:00,43.53,43.77,43.52,43.75,108800.0,24.6905,24.8267,24.6849,24.8153,108800.0
2011-03-08 10:30:00,43.74,43.76,43.57,43.59,124700.0,24.8096,24.821,24.7132,24.7246,124700.0
2011-03-08 11:00:00,43.6,43.8,43.6,43.8,86500.0,24.7302,24.8437,24.7302,24.8437,86500.0
2011-03-08 11:30:00,43.8,43.81,43.69,43.75,111100.0,24.8437,24.8494,24.7813,24.8153,111100.0
2011-03-08 12:00:00,43.75,43.82,43.72,43.8,65800.0,24.8153,24.855,24.7983,24.8437,65800.0
2011-03-08 12:30:00,43.81,43.82,43.77,43.77,25400.0,24.8494,24.855,24.8267,24.8267,25400.0
2011-03-08 13:00:00,43.77,43.79,43.74,43.77,68000.0,24.8267,24.838,24.8096,24.8267,68000.0
2011-03-08 13:30:00,43.77,43.83,43.76,43.8,34200.0,24.8267,24.8607,24.821,24.8437,34200.0
2011-03-08 14:00:00,43.81,43.82,43.73,43.8,52700.0,24.8494,24.855,24.804,24.8437,52700.0
2011-03-08 14:30:00,43.79,43.84,43.76,43.81,98000.0,24.838,24.8664,24.821,24.8494,98000.0
2011-03-08 15:00:00,43.81,43.82,43.76,43.79,93700.0,24.8494,24.855,24.821,24.838,93700.0
2011-03-08 15:30:00,43.78,43.84,43.73,43.79,181300.0,24.8323,24.8664,24.804,24.838,181300.0
2011-03-09 09:30:00,43.78,43.84,43.7,43.82,35200.0,24.8323,24.8664,24.787,24.855,35200.0
2011-03-09 10:00:00,43.8,43.94,43.64,43.64,52100.0,24.8437,24.9231,24.7529,24.7529,52100.0
2011-03-09 10:30:00,43.65,43.71,43.45,43.46,41300.0,24.7586,24.7926,24.6452,24.6508,41300.0
2011-03-09 11:00:00,43.46,43.77,43.43,43.74,31600.0,24.6508,24.8267,24.6338,24.8096,31600.0
2011-03-09 11:30:00,43.74,43.79,43.62,43.76,35000.0,24.8096,24.838,24.7416,24.821,35000.0
2011-03-09 12:00:00,43.76,43.86,43.73,43.76,22700.0,24.821,24.8777,24.804,24.821,22700.0
2011-03-09 12:30:00,43.75,43.86,43.74,43.86,12400.0,24.8153,24.8777,24.8096,24.8777,12400.0
2011-03-09 13:00:00,43.86,43.95,43.83,43.93,14000.0,24.8777,24.9288,24.8607,24.9174,14000.0
2011-03-09 13:30:00,43.93,43.93,43.83,43.87,15300.0,24.9174,24.9174,24.8607,24.8834,15300.0
2011-03-09 14:00:00,43.88,43.9,43.81,43.82,23000.0,24.8891,24.9004,24.8494,24.855,23000.0
2011-03-09 14:30:00,43.83,43.9,43.82,43.87,37200.0,24.8607,24.9004,24.855,24.8834,37200.0
2011-03-09 15:00:00,43.87,43.92,43.81,43.92,54000.0,24.8834,24.9117,24.8494,24.9117,54000.0
2011-03-09 15:30:00,43.92,44.07,43.84,44.0,146600.0,24.9117,24.9968,24.8664,24.9571,146600.0
2011-03-10 09:30:00,43.72,43.75,43.17,43.4,113200.0,24.7983,24.8153,24.4863,24.6168,113200.0
2011-03-10 10:00:00,43.41,43.54,43.33,43.47,50800.0,24.6225,24.6962,24.5771,24.6565,50800.0
2011-03-10 10:30:00,43.47,43.51,43.39,43.49,40900.0,24.6565,24.6792,24.6111,24.6678,40900.0
2011-03-10 11:00:00,43.5,43.51,43.23,43.26,40700.0,24.6735,24.6792,24.5204,24.5374,40700.0
2011-03-10 11:30:00,43.26,43.42,43.21,43.35,34000.0,24.5374,24.6281,24.509,24.5884,34000.0
2011-03-10 12:00:00,43.36,43.46,43.29,43.41,27400.0,24.5941,24.6508,24.5544,24.6225,27400.0
2011-03-10 12:30:00,43.43,43.51,43.4,43.46,52400.0,24.6338,24.6792,24.6168,24.6508,52400.0
2011-03-10 13:00:00,43.46,43.51,43.3,43.36,66900.0,24.6508,24.6792,24.5601,24.5941,66900.0
2011-03-10 13:30:00,43.35,43.35,43.18,43.26,114000.0,24.5884,24.5884,24.492,24.5374,114000.0
2011-03-10 14:00:00,43.26,43.35,43.22,43.31,36400.0,24.5374,24.5884,24.5147,24.5657,36400.0
2011-03-10 14:30:00,43.31,43.39,43.29,43.36,26700.0,24.5657,24.6111,24.5544,24.5941,26700.0
2011-03-10 15:00:00,43.36,43.36,43.16,43.16,74600.0,24.5941,24.5941,24.4807,24.4807,74600.0
2011-03-10 15:30:00,43.17,43.26,43.12,43.15,129000.0,24.4863,24.5374,24.458,24.475,129000.0
2011-03-11 09:30:00,43.31,43.4,43.02,43.09,125500.0,24.5657,24.6168,24.4013,24.441,125500.0
2011-03-11 10:00:00,43.1,43.31,43.01,43.27,55400.0,24.4466,24.5657,24.3956,24.5431,55400.0
2011-03-11 10:30:00,43.27,43.4,43.18,43.39,41500.0,24.5431,24.6168,24.492,24.6111,41500.0
2011-03-11 11:00:00,43.39,43.41,43.3,43.3,30400.0,24.6111,24.6225,24.5601,24.5601,30400.0
2011-03-11 11:30:00,43.29,43.44,43.25,43.38,35200.0,24.5544,24.6395,24.5317,24.6055,35200.0
2011-03-11 12:00:00,43.39,43.43,43.31,43.33,41200.0,24.6111,24.6338,24.5657,24.5771,41200.0
2011-03-11 12:30:00,43.33,43.39,43.3,43.39,20200.0,24.5771,24.6111,24.5601,24.6111,20200.0
2011-03-11 13:00:00,43.39,43.44,43.34,43.43,30500.0,24.6111,24.6395,24.5828,24.6338,30500.0
2011-03-11 13:30:00,43.43,43.52,43.43,43.46,31600.0,24.6338,24.6849,24.6338,24.6508,31600.0
2011-03-11 14:00:00,43.46,43.54,43.42,43.5,27300.0,24.6508,24.6962,24.6281,24.6735,27300.0
2011-03-11 14:30:00,43.5,43.52,43.48,43.48,25400.0,24.6735,24.6849,24.6622,24.6622,25400.0
2011-03-11 15:00:00,43.49,43.61,43.49,43.56,52500.0,24.6678,24.7359,24.6678,24.7075,52500.0
2011-03-11 15:30:00,43.56,43.61,43.48,43.54,271100.0,24.7075,24.7359,24.6622,24.6962,271100.0
2011-03-14 09:30:00,43.17,43.17,42.7,43.1,124600.0,24.4863,24.4863,24.2198,24.4466,124600.0
2011-03-14 10:00:00,43.11,43.37,43.08,43.37,105900.0,24.4523,24.5998,24.4353,24.5998,105900.0
2011-03-14 10:30:00,43.39,43.48,43.27,43.38,88300.0,24.6111,24.6622,24.5431,24.6055,88300.0
2011-03-14 11:00:00,43.38,43.5,43.34,43.35,117600.0,24.6055,24.6735,24.5828,24.5884,117600.0
2011-03-14 11:30:00,43.34,43.38,43.25,43.28,61700.0,24.5828,24.6055,24.5317,24.5487,61700.0
2011-03-14 12:00:00,43.29,43.34,43.2,43.21,110100.0,24.5544,24.5828,24.5034,24.509,110100.0
2011-03-14 12:30:00,43.21,43.26,43.1,43.26,133500.0,24.509,24.5374,24.4466,24.5374,133500.0
2011-03-14 13:00:00,43.26,43.27,43.18,43.21,109700.0,24.5374,24.5431,24.492,24.509,109700.0
2011-03-14 13:30:00,43.2,43.32,43.18,43.28,88700.0,24.5034,24.5714,24.492,24.5487,88700.0
2011-03-14 14:00:00,43.27,43.41,43.27,43.41,52500.0,24.5431,24.6225,24.5431,24.6225,52500.0
2011-03-14 14:30:00,43.41,43.41,43.25,43.3,47000.0,24.6225,24.6225,24.5317,24.5601,47000.0
2011-03-14 15:00:00,43.3,43.51,43.3,43.47,142400.0,24.5601,24.6792,24.5601,24.6565,142400.0
2011-03-14 15:30:00,43.47,43.62,43.46,43.55,204100.0,24.6565,24.7416,24.6508,24.7019,204100.0
2011-03-15 09:30:00,42.74,42.96,42.5,42.52,104600.0,24.2424,24.3672,24.1063,24.1177,104600.0
2011-03-15 10:00:00,42.52,42.75,42.49,42.63,101400.0,24.1177,24.2481,24.1006,24.18,101400.0
2011-03-15 10:30:00,42.63,42.67,42.5,42.5,55500.0,24.18,24.2027,24.1063,24.1063,55500.0
2011-03-15 11:00:00,42.5,42.51,42.34,42.39,81500.0,24.1063,24.112,24.0156,24.0439,81500.0
2011-03-15 11:30:00,42.39,42.43,42.25,42.38,32100.0,24.0439,24.0666,23.9645,24.0382,32100.0
2011-03-15 12:00:00,42.38,42.55,42.38,42.55,39300.0,24.0382,24.1347,24.0382,24.1347,39300.0
2011-03-15 12:30:00,42.55,42.55,42.37,42.42,42900.0,24.1347,24.1347,24.0326,24.0609,42900.0
2011-03-15 13:00:00,42.42,42.45,42.34,42.35,48500.0,24.0609,24.0779,24.0156,24.0212,48500.0
2011-03-15 13:30:00,42.35,42.43,42.34,42.38,46500.0,24.0212,24.0666,24.0156,24.0382,46500.0
2011-03-15 14:00:00,42.39,42.42,42.25,42.41,99900.0,24.0439,24.0609,23.9645,24.0553,99900.0
2011-03-15 14:30:00,42.41,42.53,42.39,42.48,55800.0,24.0553,24.1233,24.0439,24.095,55800.0
2011-03-15 15:00:00,42.47,42.55,42.47,42.55,78500.0,24.0893,24.1347,24.0893,24.1347,78500.0
2011-03-15 15:30:00,42.55,42.55,42.3,42.32,258600.0,24.1347,24.1347,23.9929,24.0042,258600.0
2011-03-16 09:30:00,42.36,42.41,42.17,42.18,68100.0,24.0269,24.0553,23.9191,23.9248,68100.0
2011-03-16 10:00:00,42.18,42.23,41.94,41.98,63500.0,23.9248,23.9532,23.7887,23.8114,63500.0
2011-03-16 10:30:00,41.99,42.11,41.86,41.87,59600.0,23.817,23.8851,23.7433,23.749,59600.0
2011-03-16 11:00:00,41.86,41.96,41.62,41.89,156400.0,23.7433,23.8,23.6072,23.7603,156400.0
2011-03-16 11:30:00,41.91,41.96,41.72,41.78,51100.0,23.7717,23.8,23.6639,23.6979,51100.0
2011-03-16 12:00:00,41.78,41.87,41.66,41.86,65800.0,23.6979,23.749,23.6299,23.7433,65800.0
2011-03-16 12:30:00,41.86,41.89,41.73,41.8,53800.0,23.7433,23.7603,23.6696,23.7093,53800.0
2011-03-16 13:00:00,41.8,41.87,41.67,41.74,95200.0,23.7093,23.749,23.6355,23.6752,95200.0
2011-03-16 13:30:00,41.75,41.75,41.64,41.69,62900.0,23.6809,23.6809,23.6185,23.6469,62900.0
2011-03-16 14:00:00,41.69,41.69,41.34,41.49,161700.0,23.6469,23.6469,23.4483,23.5334,161700.0
2011-03-16 14:30:00,41.48,41.89,41.46,41.84,136800.0,23.5278,23.7603,23.5164,23.732,136800.0
2011-03-16 15:00:00,41.83,41.96,41.72,41.76,120900.0,23.7263,23.8,23.6639,23.6866,120900.0
2011-03-16 15:30:00,41.77,41.9,41.71,41.75,231100.0,23.6922,23.766,23.6582,23.6809,231100.0
2011-03-17 09:30:00,42.21,42.23,41.31,41.5,96700.0,23.9418,23.9532,23.4313,23.5391,96700.0
2011-03-17 10:00:00,41.45,41.78,41.41,41.73,53200.0,23.5107,23.6979,23.4881,23.6696,53200.0
2011-03-17 10:30:00,41.76,41.76,41.49,41.52,94500.0,23.6866,23.6866,23.5334,23.5504,94500.0
2011-03-17 11:00:00,41.55,41.6,41.49,41.5,46300.0,23.5675,23.5958,23.5334,23.5391,46300.0
2011-03-17 11:30:00,41.51,41.55,41.24,41.26,111300.0,23.5448,23.5675,23.3916,23.403,111300.0
2011-03-17 12:00:00,41.26,41.46,41.23,41.45,69900.0,23.403,23.5164,23.386,23.5107,69900.0
2011-03-17 12:30:00,41.44,41.51,41.43,41.49,39100.0,23.5051,23.5448,23.4994,23.5334,39100.0
2011-03-17 13:00:00,41.49,41.58,41.45,41.45,42400.0,23.5334,23.5845,23.5107,23.5107,42400.0
2011-03-17 13:30:00,41.44,41.49,41.3,41.36,71300.0,23.5051,23.5334,23.4257,23.4597,71300.0
2011-03-17 14:00:00,41.36,41.42,41.32,41.38,53100.0,23.4597,23.4937,23.437,23.471,53100.0
2011-03-17 14:30:00,41.39,41.46,41.39,41.45,60800.0,23.4767,23.5164,23.4767,23.5107,60800.0
2011-03-17 15:00:00,41.45,41.54,41.44,41.44,66500.0,23.5107,23.5618,23.5051,23.5051,66500.0
2011-03-17 15:30:00,41.45,41.63,41.43,41.49,161800.0,23.5107,23.6128,23.4994,23.5334,161800.0
2011-03-18 09:30:00,41.84,41.95,41.71,41.92,147200.0,23.732,23.7943,23.6582,23.7773,147200.0
2011-03-18 10:00:00,41.91,41.97,41.77,41.81,85000.0,23.7717,23.8057,23.6922,23.7149,85000.0
2011-03-18 10:30:00,41.82,41.89,41.81,41.84,50700.0,23.7206,23.7603,23.7149,23.732,50700.0
2011-03-18 11:00:00,41.85,41.89,41.66,41.66,34200.0,23.7376,23.7603,23.6299,23.6299,34200.0
2011-03-18 11:30:00,41.67,41.7,41.46,41.7,30100.0,23.6355,23.6525,23.5164,23.6525,30100.0
2011-03-18 12:00:00,41.7,41.72,41.53,41.63,47000.0,23.6525,23.6639,23.5561,23.6128,47000.0
2011-03-18 12:30:00,41.64,41.66,41.48,41.48,49300.0,23.6185,23.6299,23.5278,23.5278,49300.0
2011-03-18 13:00:00,41.5,41.55,41.5,41.52,29900.0,23.5391,23.5675,23.5391,23.5504,29900.0
2011-03-18 13:30:00,41.53,41.53,41.48,41.49,30800.0,23.5561,23.5561,23.5278,23.5334,30800.0
2011-03-18 14:00:00,41.49,41.5,41.4,41.43,46300.0,23.5334,23.5391,23.4824,23.4994,46300.0
2011-03-18 14:30:00,41.43,41.47,41.38,41.4,56600.0,23.4994,23.5221,23.471,23.4824,56600.0
2011-03-18 15:00:00,41.41,41.43,41.34,41.38,116500.0,23.4881,23.4994,23.4483,23.471,116500.0
2011-03-18 15:30:00,41.38,41.43,41.31,41.42,344600.0,23.471,23.4994,23.4313,23.4937,344600.0
2011-03-21 09:30:00,41.77,42.0,41.76,41.91,72500.0,23.6922,23.8227,23.6866,23.7717,72500.0
2011-03-21 10:00:00,41.95,42.16,41.86,42.14,47700.0,23.7943,23.9135,23.7433,23.9021,47700.0
2011-03-21 10:30:00,42.15,42.19,42.03,42.07,37200.0,23.9078,23.9305,23.8397,23.8624,37200.0
2011-03-21 11:00:00,42.07,42.18,42.05,42.1,44400.0,23.8624,23.9248,23.8511,23.8794,44400.0
2011-03-21 11:30:00,42.1,42.17,42.1,42.13,19400.0,23.8794,23.9191,23.8794,23.8964,19400.0
2011-03-21 12:00:00,42.14,42.21,42.13,42.21,18800.0,23.9021,23.9418,23.8964,23.9418,18800.0
2011-03-21 12:30:00,42.22,42.23,42.12,42.12,24200.0,23.9475,23.9532,23.8908,23.8908,24200.0
2011-03-21 13:00:00,42.12,42.13,41.99,42.0,59200.0,23.8908,23.8964,23.817,23.8227,59200.0
2011-03-21 13:30:00,42.0,42.13,41.99,42.12,43300.0,23.8227,23.8964,23.817,23.8908,43300.0
2011-03-21 14:00:00,42.12,42.14,42.06,42.06,37100.0,23.8908,23.9021,23.8567,23.8567,37100.0
2011-03-21 14:30:00,42.08,42.08,42.0,42.01,58200.0,23.8681,23.8681,23.8227,23.8284,58200.0
2011-03-21 15:00:00,42.01,42.01,41.95,41.97,52700.0,23.8284,23.8284,23.7943,23.8057,52700.0
2011-03-21 15:30:00,41.97,42.0,41.91,41.92,186200.0,23.8057,23.8227,23.7717,23.7773,186200.0
2011-03-22 09:30:00,41.98,42.09,41.91,41.98,43400.0,23.8114,23.8738,23.7717,23.8114,43400.0
2011-03-22 10:00:00,41.99,42.06,41.95,41.97,39200.0,23.817,23.8567,23.7943,23.8057,39200.0
2011-03-22 10:30:00,41.96,41.96,41.54,41.55,101600.0,23.8,23.8,23.5618,23.5675,101600.0
2011-03-22 11:00:00,41.56,41.56,41.49,41.53,125300.0,23.5731,23.5731,23.5334,23.5561,125300.0
2011-03-22 11:30:00,41.53,41.55,41.48,41.52,75900.0,23.5561,23.5675,23.5278,23.5504,75900.0
2011-03-22 12:00:00,41.53,41.53,41.48,41.49,60800.0,23.5561,23.5561,23.5278,23.5334,60800.0
2011-03-22 12:30:00,41.49,41.61,41.46,41.61,112800.0,23.5334,23.6015,23.5164,23.6015,112800.0
2011-03-22 13:00:00,41.61,41.66,41.58,41.6,107700.0,23.6015,23.6299,23.5845,23.5958,107700.0
2011-03-22 13:30:00,41.61,41.67,41.61,41.65,39300.0,23.6015,23.6355,23.6015,23.6242,39300.0
2011-03-22 14:00:00,41.66,41.66,41.59,41.61,78300.0,23.6299,23.6299,23.5902,23.6015,78300.0
2011-03-22 14:30:00,41.61,41.65,41.59,41.62,79700.0,23.6015,23.6242,23.5902,23.6072,79700.0
2011-03-22 15:00:00,41.63,41.63,41.57,41.62,86100.0,23.6128,23.6128,23.5788,23.6072,86100.0
2011-03-22 15:30:00,41.63,41.63,41.46,41.48,320000.0,23.6128,23.6128,23.5164,23.5278,320000.0
2011-03-23 09:30:00,41.39,41.48,41.34,41.46,44500.0,23.4767,23.5278,23.4483,23.5164,44500.0
2011-03-23 10:00:00,41.47,41.57,41.32,41.57,37800.0,23.5221,23.5788,23.437,23.5788,37800.0
2011-03-23 10:30:00,41.56,41.58,41.37,41.37,31500.0,23.5731,23.5845,23.4654,23.4654,31500.0
2011-03-23 11:00:00,41.39,41.46,41.32,41.34,23500.0,23.4767,23.5164,23.437,23.4483,23500.0
2011-03-23 11:30:00,41.35,41.44,41.32,41.42,22500.0,23.454,23.5051,23.437,23.4937,22500.0
2011-03-23 12:00:00,41.43,41.48,41.39,41.48,23500.0,23.4994,23.5278,23.4767,23.5278,23500.0
2011-03-23 12:30:00,41.47,41.57,41.47,41.57,20200.0,23.5221,23.5788,23.5221,23.5788,20200.0
2011-03-23 13:00:00,41.57,41.59,41.48,41.49,30700.0,23.5788,23.5902,23.5278,23.5334,30700.0
2011-03-23 13:30:00,41.49,41.55,41.44,41.53,35200.0,23.5334,23.5675,23.5051,23.5561,35200.0
2011-03-23 14:00:00,41.54,41.55,41.5,41.52,22100.0,23.5618,23.5675,23.5391,23.5504,22100.0
2011-03-23 14:30:00,41.51,41.59,41.47,41.57,29400.0,23.5448,23.5902,23.5221,23.5788,29400.0
2011-03-23 15:00:00,41.57,41.67,41.56,41.67,30800.0,23.5788,23.6355,23.5731,23.6355,30800.0
2011-03-23 15:30:00,41.67,41.78,41.63,41.75,305800.0,23.6355,23.6979,23.6128,23.6809,305800.0
2011-03-24 09:30:00,41.98,42.01,41.71,41.71,88700.0,23.8114,23.8284,23.6582,23.6582,88700.0
2011-03-24 10:00:00,41.72,41.82,41.64,41.8,41500.0,23.6639,23.7206,23.6185,23.7093,41500.0
2011-03-24 10:30:00,41.8,41.87,41.73,41.82,29500.0,23.7093,23.749,23.6696,23.7206,29500.0
2011-03-24 11:00:00,41.82,41.92,41.8,41.89,31700.0,23.7206,23.7773,23.7093,23.7603,31700.0
2011-03-24 11:30:00,41.9,41.92,41.82,41.87,16800.0,23.766,23.7773,23.7206,23.749,16800.0
2011-03-24 12:00:00,41.87,41.94,41.86,41.93,15800.0,23.749,23.7887,23.7433,23.783,15800.0
2011-03-24 12:30:00,41.93,41.99,41.9,41.91,23100.0,23.783,23.817,23.766,23.7717,23100.0
2011-03-24 13:00:00,41.91,42.03,41.91,42.02,44500.0,23.7717,23.8397,23.7717,23.834,44500.0
2011-03-24 13:30:00,42.02,42.06,41.98,42.03,22200.0,23.834,23.8567,23.8114,23.8397,22200.0
2011-03-24 14:00:00,42.04,42.1,42.04,42.08,47400.0,23.8454,23.8794,23.8454,23.8681,47400.0
2011-03-24 14:30:00,42.08,42.18,42.08,42.13,68800.0,23.8681,23.9248,23.8681,23.8964,68800.0
2011-03-24 15:00:00,42.14,42.25,42.13,42.22,59100.0,23.9021,23.9645,23.8964,23.9475,59100.0
2011-03-24 15:30:00,42.21,42.24,42.06,42.1,146900.0,23.9418,23.9588,23.8567,23.8794,146900.0
2011-03-25 09:30:00,42.11,42.17,41.98,42.0,33300.0,23.8851,23.9191,23.8114,23.8227,33300.0
2011-03-25 10:00:00,42.0,42.13,41.95,42.09,19700.0,23.8227,23.8964,23.7943,23.8738,19700.0
2011-03-25 10:30:00,42.07,42.23,42.07,42.2,24000.0,23.8624,23.9532,23.8624,23.9361,24000.0
2011-03-25 11:00:00,42.2,42.33,42.2,42.31,15400.0,23.9361,24.0099,23.9361,23.9985,15400.0
2011-03-25 11:30:00,42.32,42.33,42.25,42.32,22400.0,24.0042,24.0099,23.9645,24.0042,22400.0
2011-03-25 12:00:00,42.32,42.36,42.31,42.34,19300.0,24.0042,24.0269,23.9985,24.0156,19300.0
2011-03-25 12:30:00,42.33,42.35,42.3,42.32,22800.0,24.0099,24.0212,23.9929,24.0042,22800.0
2011-03-25 13:00:00,42.31,42.32,42.3,42.3,15100.0,23.9985,24.0042,23.9929,23.9929,15100.0
2011-03-25 13:30:00,42.31,42.31,42.26,42.27,22700.0,23.9985,23.9985,23.9702,23.9759,22700.0
2011-03-25 14:00:00,42.28,42.3,42.25,42.25,22800.0,23.9815,23.9929,23.9645,23.9645,22800.0
2011-03-25 14:30:00,42.25,42.29,42.21,42.25,32500.0,23.9645,23.9872,23.9418,23.9645,32500.0
2011-03-25 15:00:00,42.26,42.28,42.18,42.19,44400.0,23.9702,23.9815,23.9248,23.9305,44400.0
2011-03-25 15:30:00,42.19,42.21,42.1,42.16,79700.0,23.9305,23.9418,23.8794,23.9135,79700.0
2011-03-28 09:30:00,42.24,42.37,42.2,42.33,42200.0,23.9588,24.0326,23.9361,24.0099,42200.0
2011-03-28 10:00:00,42.35,42.5,42.33,42.5,25600.0,24.0212,24.1063,24.0099,24.1063,25600.0
2011-03-28 10:30:00,42.5,42.52,42.41,42.44,18900.0,24.1063,24.1177,24.0553,24.0723,18900.0
2011-03-28 11:00:00,42.45,42.51,42.36,42.37,15900.0,24.0779,24.112,24.0269,24.0326,15900.0
2011-03-28 11:30:00,42.37,42.37,42.15,42.2,15400.0,24.0326,24.0326,23.9078,23.9361,15400.0
2011-03-28 12:00:00,42.19,42.21,42.15,42.16,9800.0,23.9305,23.9418,23.9078,23.9135,9800.0
2011-03-28 12:30:00,42.15,42.24,42.15,42.24,18900.0,23.9078,23.9588,23.9078,23.9588,18900.0
2011-03-28 13:00:00,42.23,42.24,42.15,42.17,20100.0,23.9532,23.9588,23.9078,23.9191,20100.0
2011-03-28 13:30:00,42.17,42.19,42.16,42.18,15300.0,23.9191,23.9305,23.9135,23.9248,15300.0
2011-03-28 14:00:00,42.17,42.19,42.14,42.15,32000.0,23.9191,23.9305,23.9021,23.9078,32000.0
2011-03-28 14:30:00,42.15,42.17,42.1,42.12,32300.0,23.9078,23.9191,23.8794,23.8908,32300.0
2011-03-28 15:00:00,42.12,42.19,42.11,42.14,60600.0,23.8908,23.9305,23.8851,23.9021,60600.0
2011-03-28 15:30:00,42.13,42.14,42.03,42.04,81400.0,23.8964,23.9021,23.8397,23.8454,81400.0
2011-03-29 09:30:00,42.08,42.18,41.85,41.97,35000.0,23.8681,23.9248,23.7376,23.8057,35000.0
2011-03-29 10:00:00,41.95,42.22,41.91,42.22,27800.0,23.7943,23.9475,23.7717,23.9475,27800.0
2011-03-29 10:30:00,42.2,42.2,42.09,42.16,15200.0,23.9361,23.9361,23.8738,23.9135,15200.0
2011-03-29 11:00:00,42.17,42.29,42.1,42.29,23500.0,23.9191,23.9872,23.8794,23.9872,23500.0
2011-03-29 11:30:00,42.28,42.3,42.22,42.22,18300.0,23.9815,23.9929,23.9475,23.9475,18300.0
2011-03-29 12:00:00,42.23,42.29,42.19,42.24,25800.0,23.9532,23.9872,23.9305,23.9588,25800.0
2011-03-29 12:30:00,42.24,42.29,42.22,42.29,15700.0,23.9588,23.9872,23.9475,23.9872,15700.0
2011-03-29 13:00:00,42.29,42.3,42.19,42.2,12500.0,23.9872,23.9929,23.9305,23.9361,12500.0
2011-03-29 13:30:00,42.2,42.26,42.18,42.21,11800.0,23.9361,23.9702,23.9248,23.9418,11800.0
2011-03-29 14:00:00,42.21,42.27,42.19,42.25,19600.0,23.9418,23.9759,23.9305,23.9645,19600.0
2011-03-29 14:30:00,42.24,42.28,42.21,42.26,21700.0,23.9588,23.9815,23.9418,23.9702,21700.0
2011-03-29 15:00:00,42.26,42.27,42.22,42.23,17900.0,23.9702,23.9759,23.9475,23.9532,17900.0
2011-03-29 15:30:00,42.24,42.28,42.14,42.18,138600.0,23.9588,23.9815,23.9021,23.9248,138600.0
2011-03-30 09:30:00,42.27,42.7,42.24,42.69,38400.0,23.9759,24.2198,23.9588,24.2141,38400.0
2011-03-30 10:00:00,42.7,42.75,42.59,42.6,30000.0,24.2198,24.2481,24.1574,24.163,30000.0
2011-03-30 10:30:00,42.61,42.7,42.52,42.65,21300.0,24.1687,24.2198,24.1177,24.1914,21300.0
2011-03-30 11:00:00,42.65,42.75,42.62,42.71,21600.0,24.1914,24.2481,24.1744,24.2254,21600.0
2011-03-30 11:30:00,42.72,42.8,42.71,42.78,32700.0,24.2311,24.2765,24.2254,24.2651,32700.0
2011-03-30 12:00:00,42.77,42.88,42.75,42.85,29400.0,24.2595,24.3218,24.2481,24.3048,29400.0
2011-03-30 12:30:00,42.83,42.9,42.78,42.89,30600.0,24.2935,24.3332,24.2651,24.3275,30600.0
2011-03-30 13:00:00,42.88,42.93,42.86,42.92,32300.0,24.3218,24.3502,24.3105,24.3445,32300.0
2011-03-30 13:30:00,42.9,42.95,42.87,42.89,31600.0,24.3332,24.3616,24.3162,24.3275,31600.0
2011-03-30 14:00:00,42.89,42.9,42.85,42.87,24200.0,24.3275,24.3332,24.3048,24.3162,24200.0
2011-03-30 14:30:00,42.87,42.87,42.75,42.78,24100.0,24.3162,24.3162,24.2481,24.2651,24100.0
2011-03-30 15:00:00,42.79,42.8,42.72,42.78,70800.0,24.2708,24.2765,24.2311,24.2651,70800.0
2011-03-30 15:30:00,42.79,42.83,42.74,42.79,138200.0,24.2708,24.2935,24.2424,24.2708,138200.0
2011-03-31 09:30:00,42.8,42.87,42.57,42.64,35500.0,24.2765,24.3162,24.146,24.1857,35500.0
2011-03-31 10:00:00,42.65,42.83,42.62,42.79,18900.0,24.1914,24.2935,24.1744,24.2708,18900.0
2011-03-31 10:30:00,42.78,42.87,42.78,42.87,20700.0,24.2651,24.3162,24.2651,24.3162,20700.0
2011-03-31 11:00:00,42.84,42.91,42.79,42.86,11400.0,24.2992,24.3389,24.2708,24.3105,11400.0
2011-03-31 11:30:00,42.83,42.86,42.78,42.84,10600.0,24.2935,24.3105,24.2651,24.2992,10600.0
2011-03-31 12:00:00,42.84,42.9,42.82,42.88,9700.0,24.2992,24.3332,24.2878,24.3218,9700.0
2011-03-31 12:30:00,42.87,42.87,42.82,42.85,10000.0,24.3162,24.3162,24.2878,24.3048,10000.0
2011-03-31 13:00:00,42.85,42.91,42.82,42.9,11400.0,24.3048,24.3389,24.2878,24.3332,11400.0
2011-03-31 13:30:00,42.9,42.9,42.83,42.84,17900.0,24.3332,24.3332,24.2935,24.2992,17900.0
2011-03-31 14:00:00,42.84,42.88,42.83,42.87,21700.0,24.2992,24.3218,24.2935,24.3162,21700.0
2011-03-31 14:30:00,42.87,42.93,42.86,42.93,26200.0,24.3162,24.3502,24.3105,24.3502,26200.0
2011-03-31 15:00:00,42.93,42.96,42.91,42.91,53500.0,24.3502,24.3672,24.3389,24.3389,53500.0
2011-03-31 15:30:00,42.91,42.95,42.78,42.81,165300.0,24.3389,24.3616,24.2651,24.2821,165300.0
2011-04-01 09:30:00,43.1,43.33,43.06,43.18,82800.0,24.4466,24.5771,24.4239,24.492,82800.0
2011-04-01 10:00:00,43.16,43.28,43.14,43.18,43700.0,24.4807,24.5487,24.4693,24.492,43700.0
2011-04-01 10:30:00,43.18,43.28,43.18,43.24,23000.0,24.492,24.5487,24.492,24.526,23000.0
2011-04-01 11:00:00,43.23,43.34,43.2,43.3,34500.0,24.5204,24.5828,24.5034,24.5601,34500.0
2011-04-01 11:30:00,43.31,43.36,43.3,43.35,16300.0,24.5657,24.5941,24.5601,24.5884,16300.0
2011-04-01 12:00:00,43.35,43.36,43.31,43.32,18400.0,24.5884,24.5941,24.5657,24.5714,18400.0
2011-04-01 12:30:00,43.32,43.34,43.28,43.28,18600.0,24.5714,24.5828,24.5487,24.5487,18600.0
2011-04-01 13:00:00,43.28,43.28,43.21,43.21,20900.0,24.5487,24.5487,24.509,24.509,20900.0
2011-04-01 13:30:00,43.21,43.23,43.18,43.22,23000.0,24.509,24.5204,24.492,24.5147,23000.0
2011-04-01 14:00:00,43.22,43.22,43.18,43.21,25500.0,24.5147,24.5147,24.492,24.509,25500.0
2011-04-01 14:30:00,43.21,43.22,43.13,43.18,39500.0,24.509,24.5147,24.4636,24.492,39500.0
2011-04-01 15:00:00,43.17,43.18,43.13,43.18,46900.0,24.4863,24.492,24.4636,24.492,46900.0
2011-04-01 15:30:00,43.19,43.28,43.18,43.25,106700.0,24.4977,24.5487,24.492,24.5317,106700.0
2011-04-04 09:30:00,43.36,43.39,43.11,43.11,33000.0,24.5941,24.6111,24.4523,24.4523,33000.0
2011-04-04 10:00:00,43.1,43.19,43.05,43.08,36100.0,24.4466,24.4977,24.4183,24.4353,36100.0
2011-04-04 10:30:00,43.06,43.23,43.02,43.15,15400.0,24.4239,24.5204,24.4013,24.475,15400.0
2011-04-04 11:00:00,43.16,43.22,43.09,43.19,103800.0,24.4807,24.5147,24.441,24.4977,103800.0
2011-04-04 11:30:00,43.18,43.2,43.05,43.08,37200.0,24.492,24.5034,24.4183,24.4353,37200.0
2011-04-04 12:00:00,43.09,43.1,43.05,43.09,24600.0,24.441,24.4466,24.4183,24.441,24600.0
2011-04-04 12:30:00,43.08,43.12,43.06,43.12,15400.0,24.4353,24.458,24.4239,24.458,15400.0
2011-04-04 13:00:00,43.12,43.16,43.11,43.12,16300.0,24.458,24.4807,24.4523,24.458,16300.0
2011-04-04 13:30:00,43.11,43.11,43.02,43.04,31800.0,24.4523,24.4523,24.4013,24.4126,31800.0
2011-04-04 14:00:00,43.03,43.12,43.03,43.1,24600.0,24.4069,24.458,24.4069,24.4466,24600.0
2011-04-04 14:30:00,43.09,43.14,43.09,43.1,24400.0,24.441,24.4693,24.441,24.4466,24400.0
2011-04-04 15:00:00,43.11,43.15,43.08,43.15,40000.0,24.4523,24.475,24.4353,24.475,40000.0
2011-04-04 15:30:00,43.14,43.2,43.13,43.19,108700.0,24.4693,24.5034,24.4636,24.4977,108700.0
2011-04-05 09:30:00,43.09,43.22,43.09,43.15,26400.0,24.441,24.5147,24.441,24.475,26400.0
2011-04-05 10:00:00,43.14,43.17,43.08,43.13,28900.0,24.4693,24.4863,24.4353,24.4636,28900.0
2011-04-05 10:30:00,43.12,43.17,43.1,43.13,13000.0,24.458,24.4863,24.4466,24.4636,13000.0
2011-04-05 11:00:00,43.15,43.19,43.1,43.1,13400.0,24.475,24.4977,24.4466,24.4466,13400.0
2011-04-05 11:30:00,43.1,43.17,43.06,43.16,17500.0,24.4466,24.4863,24.4239,24.4807,17500.0
2011-04-05 12:00:00,43.16,43.18,43.12,43.14,22200.0,24.4807,24.492,24.458,24.4693,22200.0
2011-04-05 12:30:00,43.14,43.23,43.14,43.18,10100.0,24.4693,24.5204,24.4693,24.492,10100.0
2011-04-05 13:00:00,43.2,43.22,43.09,43.1,17400.0,24.5034,24.5147,24.441,24.4466,17400.0
2011-04-05 13:30:00,43.1,43.11,43.05,43.08,29500.0,24.4466,24.4523,24.4183,24.4353,29500.0
2011-04-05 14:00:00,43.09,43.1,43.05,43.08,11600.0,24.441,24.4466,24.4183,24.4353,11600.0
2011-04-05 14:30:00,43.09,43.1,43.05,43.09,19100.0,24.441,24.4466,24.4183,24.441,19100.0
2011-04-05 15:00:00,43.08,43.08,42.89,42.9,61900.0,24.4353,24.4353,24.3275,24.3332,61900.0
2011-04-05 15:30:00,42.9,42.92,42.87,42.89,140600.0,24.3332,24.3445,24.3162,24.3275,140600.0
2011-04-06 09:30:00,42.97,43.07,42.88,42.95,33200.0,24.3729,24.4296,24.3218,24.3616,33200.0
2011-04-06 10:00:00,42.95,43.27,42.95,43.27,36700.0,24.3616,24.5431,24.3616,24.5431,36700.0
2011-04-06 10:30:00,43.26,43.39,43.24,43.35,54200.0,24.5374,24.6111,24.526,24.5884,54200.0
2011-04-06 11:00:00,43.35,43.44,43.29,43.3,43100.0,24.5884,24.6395,24.5544,24.5601,43100.0
2011-04-06 11:30:00,43.31,43.45,43.25,43.38,26700.0,24.5657,24.6452,24.5317,24.6055,26700.0
2011-04-06 12:00:00,43.37,43.43,43.35,43.4,21600.0,24.5998,24.6338,24.5884,24.6168,21600.0
2011-04-06 12:30:00,43.38,43.41,43.34,43.4,18900.0,24.6055,24.6225,24.5828,24.6168,18900.0
2011-04-06 13:00:00,43.4,43.4,43.32,43.36,16500.0,24.6168,24.6168,24.5714,24.5941,16500.0
2011-04-06 13:30:00,43.36,43.38,43.33,43.35,16200.0,24.5941,24.6055,24.5771,24.5884,16200.0
2011-04-06 14:00:00,43.34,43.34,43.28,43.29,18200.0,24.5828,24.5828,24.5487,24.5544,18200.0
2011-04-06 14:30:00,43.29,43.33,43.27,43.27,21600.0,24.5544,24.5771,24.5431,24.5431,21600.0
2011-04-06 15:00:00,43.27,43.3,43.26,43.28,22800.0,24.5431,24.5601,24.5374,24.5487,22800.0
2011-04-06 15:30:00,43.27,43.28,43.23,43.24,58000.0,24.5431,24.5487,24.5204,24.526,58000.0
2011-04-07 09:30:00,43.23,43.23,43.05,43.18,38100.0,24.5204,24.5204,24.4183,24.492,38100.0
2011-04-07 10:00:00,43.18,43.18,43.04,43.04,15700.0,24.492,24.492,24.4126,24.4126,15700.0
2011-04-07 10:30:00,43.05,43.23,43.03,43.19,84800.0,24.4183,24.5204,24.4069,24.4977,84800.0
2011-04-07 11:00:00,43.18,43.18,43.09,43.13,23500.0,24.492,24.492,24.441,24.4636,23500.0
2011-04-07 11:30:00,43.13,43.18,43.09,43.18,32200.0,24.4636,24.492,24.441,24.492,32200.0
2011-04-07 12:00:00,43.18,43.2,43.08,43.11,30500.0,24.492,24.5034,24.4353,24.4523,30500.0
2011-04-07 12:30:00,43.11,43.14,43.08,43.09,18200.0,24.4523,24.4693,24.4353,24.441,18200.0
2011-04-07 13:00:00,43.09,43.11,42.97,42.97,38700.0,24.441,24.4523,24.3729,24.3729,38700.0
2011-04-07 13:30:00,42.97,43.0,42.96,42.99,15600.0,24.3729,24.3899,24.3672,24.3842,15600.0
2011-04-07 14:00:00,43.0,43.01,42.96,42.98,37700.0,24.3899,24.3956,24.3672,24.3786,37700.0
2011-04-07 14:30:00,42.95,43.02,42.95,43.02,10900.0,24.3616,24.4013,24.3616,24.4013,10900.0
2011-04-07 15:00:00,43.01,43.04,42.98,42.99,34000.0,24.3956,24.4126,24.3786,24.3842,34000.0
2011-04-07 15:30:00,42.98,43.07,42.98,43.03,99300.0,24.3786,24.4296,24.3786,24.4069,99300.0
2011-04-08 09:30:00,43.29,43.3,43.07,43.08,23600.0,24.5544,24.5601,24.4296,24.4353,23600.0
2011-04-08 10:00:00,43.09,43.14,43.01,43.04,54100.0,24.441,24.4693,24.3956,24.4126,54100.0
2011-04-08 10:30:00,43.04,43.1,43.02,43.07,21300.0,24.4126,24.4466,24.4013,24.4296,21300.0
2011-04-08 11:00:00,43.06,43.12,43.03,43.04,23700.0,24.4239,24.458,24.4069,24.4126,23700.0
2011-04-08 11:30:00,43.04,43.11,43.04,43.06,10000.0,24.4126,24.4523,24.4126,24.4239,10000.0
2011-04-08 12:00:00,43.06,43.08,43.02,43.03,15100.0,24.4239,24.4353,24.4013,24.4069,15100.0
2011-04-08 12:30:00,43.04,43.04,42.97,42.97,15500.0,24.4126,24.4126,24.3729,24.3729,15500.0
2011-04-08 13:00:00,42.98,43.0,42.96,42.99,21200.0,24.3786,24.3899,24.3672,24.3842,21200.0
2011-04-08 13:30:00,42.99,43.01,42.97,42.99,27200.0,24.3842,24.3956,24.3729,24.3842,27200.0
2011-04-08 14:00:00,42.99,42.99,42.91,42.91,12400.0,24.3842,24.3842,24.3389,24.3389,12400.0
2011-04-08 14:30:00,42.9,42.91,42.72,42.75,16500.0,24.3332,24.3389,24.2311,24.2481,16500.0
2011-04-08 15:00:00,42.76,42.85,42.73,42.81,31400.0,24.2538,24.3048,24.2368,24.2821,31400.0
2011-04-08 15:30:00,42.82,43.04,42.82,43.01,129500.0,24.2878,24.4126,24.2878,24.3956,129500.0
2011-04-11 09:30:00,43.04,43.05,42.73,42.84,49100.0,24.4126,24.4183,24.2368,24.2992,49100.0
2011-04-11 10:00:00,42.83,43.02,42.82,42.9,39800.0,24.2935,24.4013,24.2878,24.3332,39800.0
2011-04-11 10:30:00,42.9,42.95,42.84,42.84,19300.0,24.3332,24.3616,24.2992,24.2992,19300.0
2011-04-11 11:00:00,42.83,42.86,42.77,42.78,16700.0,24.2935,24.3105,24.2595,24.2651,16700.0
2011-04-11 11:30:00,42.77,42.79,42.68,42.68,10300.0,24.2595,24.2708,24.2084,24.2084,10300.0
2011-04-11 12:00:00,42.68,42.7,42.6,42.62,11700.0,24.2084,24.2198,24.163,24.1744,11700.0
2011-04-11 12:30:00,42.62,42.63,42.47,42.48,12400.0,24.1744,24.18,24.0893,24.095,12400.0
2011-04-11 13:00:00,42.47,42.5,42.45,42.49,10700.0,24.0893,24.1063,24.0779,24.1006,10700.0
2011-04-11 13:30:00,42.49,42.5,42.47,42.49,16900.0,24.1006,24.1063,24.0893,24.1006,16900.0
2011-04-11 14:00:00,42.49,42.49,42.43,42.44,18500.0,24.1006,24.1006,24.0666,24.0723,18500.0
2011-04-11 14:30:00,42.43,42.44,42.37,42.38,16500.0,24.0666,24.0723,24.0326,24.0382,16500.0
2011-04-11 15:00:00,42.37,42.4,42.34,42.37,42500.0,24.0326,24.0496,24.0156,24.0326,42500.0
2011-04-11 15:30:00,42.36,42.44,42.35,42.42,94700.0,24.0269,24.0723,24.0212,24.0609,94700.0
2011-04-12 09:30:00,42.25,42.64,42.25,42.4,61100.0,23.9645,24.1857,23.9645,24.0496,61100.0
2011-04-12 10:00:00,42.39,42.4,42.28,42.34,31000.0,24.0439,24.0496,23.9815,24.0156,31000.0
2011-04-12 10:30:00,42.33,42.38,42.19,42.23,88300.0,24.0099,24.0382,23.9305,23.9532,88300.0
2011-04-12 11:00:00,42.23,42.26,42.1,42.11,35400.0,23.9532,23.9702,23.8794,23.8851,35400.0
2011-04-12 11:30:00,42.12,42.2,42.12,42.18,17400.0,23.8908,23.9361,23.8908,23.9248,17400.0
2011-04-12 12:00:00,42.16,42.2,42.15,42.19,17300.0,23.9135,23.9361,23.9078,23.9305,17300.0
2011-04-12 12:30:00,42.2,42.28,42.17,42.22,25300.0,23.9361,23.9815,23.9191,23.9475,25300.0
2011-04-12 13:00:00,42.22,42.23,42.17,42.2,26800.0,23.9475,23.9532,23.9191,23.9361,26800.0
2011-04-12 13:30:00,42.2,42.22,42.13,42.17,30300.0,23.9361,23.9475,23.8964,23.9191,30300.0
2011-04-12 14:00:00,42.19,42.3,42.16,42.26,17300.0,23.9305,23.9929,23.9135,23.9702,17300.0
2011-04-12 14:30:00,42.27,42.27,42.2,42.22,17200.0,23.9759,23.9759,23.9361,23.9475,17200.0
2011-04-12 15:00:00,42.22,42.26,42.12,42.12,34700.0,23.9475,23.9702,23.8908,23.8908,34700.0
2011-04-12 15:30:00,42.13,42.17,42.04,42.09,109800.0,23.8964,23.9191,23.8454,23.8738,109800.0
2011-04-13 09:30:00,42.23,42.52,42.13,42.3,34500.0,23.9532,24.1177,23.8964,23.9929,34500.0
2011-04-13 10:00:00,42.3,42.37,42.25,42.36,23200.0,23.9929,24.0326,23.9645,24.0269,23200.0
2011-04-13 10:30:00,42.38,42.44,42.34,42.34,29400.0,24.0382,24.0723,24.0156,24.0156,29400.0
2011-04-13 11:00:00,42.34,42.34,42.29,42.29,17300.0,24.0156,24.0156,23.9872,23.9872,17300.0
2011-04-13 11:30:00,42.29,42.3,42.21,42.21,24200.0,23.9872,23.9929,23.9418,23.9418,24200.0
2011-04-13 12:00:00,42.22,42.27,42.17,42.18,16700.0,23.9475,23.9759,23.9191,23.9248,16700.0
2011-04-13 12:30:00,42.18,42.18,42.12,42.14,12900.0,23.9248,23.9248,23.8908,23.9021,12900.0
2011-04-13 13:00:00,42.13,42.19,42.12,42.14,14800.0,23.8964,23.9305,23.8908,23.9021,14800.0
2011-04-13 13:30:00,42.15,42.22,42.15,42.17,19400.0,23.9078,23.9475,23.9078,23.9191,19400.0
2011-04-13 14:00:00,42.18,42.24,42.14,42.23,15400.0,23.9248,23.9588,23.9021,23.9532,15400.0
2011-04-13 14:30:00,42.22,42.25,42.2,42.23,19600.0,23.9475,23.9645,23.9361,23.9532,19600.0
2011-04-13 15:00:00,42.22,42.27,42.21,42.21,32800.0,23.9475,23.9759,23.9418,23.9418,32800.0
2011-04-13 15:30:00,42.21,42.22,42.07,42.07,86600.0,23.9418,23.9475,23.8624,23.8624,86600.0
2011-04-14 09:30:00,42.03,42.13,41.93,42.01,49000.0,23.8397,23.8964,23.783,23.8284,49000.0
2011-04-14 10:00:00,42.01,42.21,41.99,42.18,46400.0,23.8284,23.9418,23.817,23.9248,46400.0
2011-04-14 10:30:00,42.19,42.29,42.18,42.28,14100.0,23.9305,23.9872,23.9248,23.9815,14100.0
2011-04-14 11:00:00,42.27,42.32,42.19,42.24,41700.0,23.9759,24.0042,23.9305,23.9588,41700.0
2011-04-14 11:30:00,42.24,42.3,42.19,42.3,20800.0,23.9588,23.9929,23.9305,23.9929,20800.0
2011-04-14 12:00:00,42.3,42.41,42.29,42.38,20500.0,23.9929,24.0553,23.9872,24.0382,20500.0
2011-04-14 12:30:00,42.38,42.46,42.37,42.42,18100.0,24.0382,24.0836,24.0326,24.0609,18100.0
2011-04-14 13:00:00,42.41,42.43,42.39,42.41,32300.0,24.0553,24.0666,24.0439,24.0553,32300.0
2011-04-14 13:30:00,42.42,42.43,42.34,42.37,32600.0,24.0609,24.0666,24.0156,24.0326,32600.0
2011-04-14 14:00:00,42.37,42.42,42.37,42.4,19800.0,24.0326,24.0609,24.0326,24.0496,19800.0
2011-04-14 14:30:00,42.4,42.45,42.35,42.38,36800.0,24.0496,24.0779,24.0212,24.0382,36800.0
2011-04-14 15:00:00,42.38,42.52,42.37,42.51,35200.0,24.0382,24.1177,24.0326,24.112,35200.0
2011-04-14 15:30:00,42.51,42.59,42.41,42.52,191800.0,24.112,24.1574,24.0553,24.1177,191800.0
2011-04-15 09:30:00,42.66,42.93,42.52,42.93,82400.0,24.1971,24.3502,24.1177,24.3502,82400.0
2011-04-15 10:00:00,42.93,43.0,42.7,42.76,38900.0,24.3502,24.3899,24.2198,24.2538,38900.0
2011-04-15 10:30:00,42.78,42.91,42.67,42.86,28400.0,24.2651,24.3389,24.2027,24.3105,28400.0
2011-04-15 11:00:00,42.87,42.91,42.76,42.91,15700.0,24.3162,24.3389,24.2538,24.3389,15700.0
2011-04-15 11:30:00,42.91,42.92,42.86,42.91,8800.0,24.3389,24.3445,24.3105,24.3389,8800.0
2011-04-15 12:00:00,42.9,42.96,42.9,42.93,7700.0,24.3332,24.3672,24.3332,24.3502,7700.0
2011-04-15 12:30:00,42.93,43.08,42.93,43.07,25800.0,24.3502,24.4353,24.3502,24.4296,25800.0
2011-04-15 13:00:00,43.07,43.09,43.02,43.03,12000.0,24.4296,24.441,24.4013,24.4069,12000.0
2011-04-15 13:30:00,43.02,43.04,43.01,43.01,8000.0,24.4013,24.4126,24.3956,24.3956,8000.0
2011-04-15 14:00:00,43.0,43.02,42.98,43.0,11600.0,24.3899,24.4013,24.3786,24.3899,11600.0
2011-04-15 14:30:00,42.99,43.02,42.92,42.94,19200.0,24.3842,24.4013,24.3445,24.3559,19200.0
2011-04-15 15:00:00,42.94,43.0,42.93,42.96,38100.0,24.3559,24.3899,24.3502,24.3672,38100.0
2011-04-15 15:30:00,42.95,42.96,42.89,42.95,56500.0,24.3616,24.3672,24.3275,24.3616,56500.0
2011-04-18 09:30:00,42.5,42.58,42.17,42.41,49100.0,24.1063,24.1517,23.9191,24.0553,49100.0
2011-04-18 10:00:00,42.41,42.69,42.41,42.63,56700.0,24.0553,24.2141,24.0553,24.18,56700.0
2011-04-18 10:30:00,42.63,42.64,42.41,42.44,19600.0,24.18,24.1857,24.0553,24.0723,19600.0
2011-04-18 11:00:00,42.45,42.45,42.3,42.33,33300.0,24.0779,24.0779,23.9929,24.0099,33300.0
2011-04-18 11:30:00,42.33,42.4,42.29,42.34,19300.0,24.0099,24.0496,23.9872,24.0156,19300.0
2011-04-18 12:00:00,42.33,42.39,42.27,42.29,18300.0,24.0099,24.0439,23.9759,23.9872,18300.0
2011-04-18 12:30:00,42.29,42.34,42.27,42.31,16900.0,23.9872,24.0156,23.9759,23.9985,16900.0
2011-04-18 13:00:00,42.31,42.31,42.26,42.27,11000.0,23.9985,23.9985,23.9702,23.9759,11000.0
2011-04-18 13:30:00,42.26,42.36,42.26,42.35,15600.0,23.9702,24.0269,23.9702,24.0212,15600.0
2011-04-18 14:00:00,42.34,42.38,42.31,42.38,13600.0,24.0156,24.0382,23.9985,24.0382,13600.0
2011-04-18 14:30:00,42.38,42.48,42.36,42.42,19100.0,24.0382,24.095,24.0269,24.0609,19100.0
2011-04-18 15:00:00,42.42,42.5,42.34,42.42,43100.0,24.0609,24.1063,24.0156,24.0609,43100.0
2011-04-18 15:30:00,42.43,42.44,42.34,42.39,62700.0,24.0666,24.0723,24.0156,24.0439,62700.0
2011-04-19 09:30:00,42.42,42.51,42.38,42.48,42700.0,24.0609,24.112,24.0382,24.095,42700.0
2011-04-19 10:00:00,42.47,42.47,42.35,42.45,32800.0,24.0893,24.0893,24.0212,24.0779,32800.0
2011-04-19 10:30:00,42.47,42.53,42.44,42.48,30700.0,24.0893,24.1233,24.0723,24.095,30700.0
2011-04-19 11:00:00,42.49,42.57,42.46,42.49,42500.0,24.1006,24.146,24.0836,24.1006,42500.0
2011-04-19 11:30:00,42.5,42.5,42.37,42.46,24900.0,24.1063,24.1063,24.0326,24.0836,24900.0
2011-04-19 12:00:00,42.47,42.51,42.45,42.5,16600.0,24.0893,24.112,24.0779,24.1063,16600.0
2011-04-19 12:30:00,42.5,42.53,42.47,42.51,41000.0,24.1063,24.1233,24.0893,24.112,41000.0
2011-04-19 13:00:00,42.5,42.55,42.48,42.5,38200.0,24.1063,24.1347,24.095,24.1063,38200.0
2011-04-19 13:30:00,42.5,42.59,42.5,42.55,29100.0,24.1063,24.1574,24.1063,24.1347,29100.0
2011-04-19 14:00:00,42.55,42.56,42.5,42.5,19900.0,24.1347,24.1403,24.1063,24.1063,19900.0
2011-04-19 14:30:00,42.5,42.51,42.42,42.43,37300.0,24.1063,24.112,24.0609,24.0666,37300.0
2011-04-19 15:00:00,42.42,42.51,42.42,42.47,48000.0,24.0609,24.112,24.0609,24.0893,48000.0
2011-04-19 15:30:00,42.47,42.49,42.45,42.47,79400.0,24.0893,24.1006,24.0779,24.0893,79400.0
2011-04-20 09:30:00,42.81,42.96,42.69,42.86,42200.0,24.2821,24.3672,24.2141,24.3105,42200.0
2011-04-20 10:00:00,42.88,42.92,42.75,42.78,52000.0,24.3218,24.3445,24.2481,24.2651,52000.0
2011-04-20 10:30:00,42.78,42.8,42.7,42.8,56700.0,24.2651,24.2765,24.2198,24.2765,56700.0
2011-04-20 11:00:00,42.79,42.8,42.71,42.79,32200.0,24.2708,24.2765,24.2254,24.2708,32200.0
2011-04-20 11:30:00,42.79,42.9,42.77,42.89,31000.0,24.2708,24.3332,24.2595,24.3275,31000.0
2011-04-20 12:00:00,42.89,42.94,42.85,42.91,30700.0,24.3275,24.3559,24.3048,24.3389,30700.0
2011-04-20 12:30:00,42.9,42.94,42.89,42.91,26200.0,24.3332,24.3559,24.3275,24.3389,26200.0
2011-04-20 13:00:00,42.91,42.91,42.82,42.86,36500.0,24.3389,24.3389,24.2878,24.3105,36500.0
2011-04-20 13:30:00,42.87,42.88,42.83,42.84,37000.0,24.3162,24.3218,24.2935,24.2992,37000.0
2011-04-20 14:00:00,42.84,42.84,42.69,42.7,121500.0,24.2992,24.2992,24.2141,24.2198,121500.0
2011-04-20 14:30:00,42.71,42.76,42.7,42.7,54500.0,24.2254,24.2538,24.2198,24.2198,54500.0
2011-04-20 15:00:00,42.7,42.73,42.67,42.7,75900.0,24.2198,24.2368,24.2027,24.2198,75900.0
2011-04-20 15:30:00,42.7,42.7,42.62,42.69,159100.0,24.2198,24.2198,24.1744,24.2141,159100.0
2011-04-21 09:30:00,42.83,42.89,42.64,42.77,60500.0,24.2935,24.3275,24.1857,24.2595,60500.0
2011-04-21 10:00:00,42.77,42.91,42.7,42.91,45600.0,24.2595,24.3389,24.2198,24.3389,45600.0
2011-04-21 10:30:00,42.91,42.92,42.75,42.79,48200.0,24.3389,24.3445,24.2481,24.2708,48200.0
2011-04-21 11:00:00,42.78,42.8,42.67,42.68,43800.0,24.2651,24.2765,24.2027,24.2084,43800.0
2011-04-21 11:30:00,42.69,42.74,42.66,42.67,12100.0,24.2141,24.2424,24.1971,24.2027,12100.0
2011-04-21 12:00:00,42.66,42.7,42.66,42.7,39800.0,24.1971,24.2198,24.1971,24.2198,39800.0
2011-04-21 12:30:00,42.69,42.7,42.67,42.67,34100.0,24.2141,24.2198,24.2027,24.2027,34100.0
2011-04-21 13:00:00,42.68,42.7,42.64,42.68,25200.0,24.2084,24.2198,24.1857,24.2084,25200.0
2011-04-21 13:30:00,42.67,42.68,42.65,42.66,29300.0,24.2027,24.2084,24.1914,24.1971,29300.0
2011-04-21 14:00:00,42.67,42.67,42.58,42.59,44600.0,24.2027,24.2027,24.1517,24.1574,44600.0
2011-04-21 14:30:00,42.59,42.6,42.51,42.52,51800.0,24.1574,24.163,24.112,24.1177,51800.0
2011-04-21 15:00:00,42.52,42.53,42.5,42.51,49200.0,24.1177,24.1233,24.1063,24.112,49200.0
2011-04-21 15:30:00,42.51,42.66,42.5,42.65,148800.0,24.112,24.1971,24.1063,24.1914,148800.0
2011-04-25 09:30:00,42.94,42.94,42.61,42.91,51600.0,24.3559,24.3559,24.1687,24.3389,51600.0
2011-04-25 10:00:00,42.91,42.96,42.84,42.87,47600.0,24.3389,24.3672,24.2992,24.3162,47600.0
2011-04-25 10:30:00,42.86,42.88,42.72,42.74,24700.0,24.3105,24.3218,24.2311,24.2424,24700.0
2011-04-25 11:00:00,42.75,42.84,42.72,42.83,38900.0,24.2481,24.2992,24.2311,24.2935,38900.0
2011-04-25 11:30:00,42.82,42.82,42.75,42.78,27800.0,24.2878,24.2878,24.2481,24.2651,27800.0
2011-04-25 12:00:00,42.78,42.81,42.78,42.78,16100.0,24.2651,24.2821,24.2651,24.2651,16100.0
2011-04-25 12:30:00,42.79,42.84,42.79,42.82,16200.0,24.2708,24.2992,24.2708,24.2878,16200.0
2011-04-25 13:00:00,42.82,42.86,42.8,42.85,10200.0,24.2878,24.3105,24.2765,24.3048,10200.0
2011-04-25 13:30:00,42.85,42.9,42.84,42.9,11000.0,24.3048,24.3332,24.2992,24.3332,11000.0
2011-04-25 14:00:00,42.91,42.96,42.9,42.91,67000.0,24.3389,24.3672,24.3332,24.3389,67000.0
2011-04-25 14:30:00,42.91,42.91,42.85,42.86,30500.0,24.3389,24.3389,24.3048,24.3105,30500.0
2011-04-25 15:00:00,42.86,42.86,42.84,42.86,18000.0,24.3105,24.3105,24.2992,24.3105,18000.0
2011-04-25 15:30:00,42.86,42.86,42.7,42.73,174600.0,24.3105,24.3105,24.2198,24.2368,174600.0
2011-04-26 09:30:00,42.8,42.98,42.8,42.9,54300.0,24.2765,24.3786,24.2765,24.3332,54300.0
2011-04-26 10:00:00,42.9,43.0,42.88,42.97,66800.0,24.3332,24.3899,24.3218,24.3729,66800.0
2011-04-26 10:30:00,42.96,43.05,42.96,43.0,35200.0,24.3672,24.4183,24.3672,24.3899,35200.0
2011-04-26 11:00:00,43.01,43.02,42.91,43.01,44400.0,24.3956,24.4013,24.3389,24.3956,44400.0
2011-04-26 11:30:00,43.02,43.04,42.97,42.97,33600.0,24.4013,24.4126,24.3729,24.3729,33600.0
2011-04-26 12:00:00,42.98,43.03,42.94,42.99,36500.0,24.3786,24.4069,24.3559,24.3842,36500.0
2011-04-26 12:30:00,42.99,43.07,42.99,43.07,33100.0,24.3842,24.4296,24.3842,24.4296,33100.0
2011-04-26 13:00:00,43.07,43.08,43.04,43.06,33200.0,24.4296,24.4353,24.4126,24.4239,33200.0
2011-04-26 13:30:00,43.06,43.07,43.02,43.05,25400.0,24.4239,24.4296,24.4013,24.4183,25400.0
2011-04-26 14:00:00,43.05,43.05,42.97,42.98,44700.0,24.4183,24.4183,24.3729,24.3786,44700.0
2011-04-26 14:30:00,42.99,43.02,42.97,42.98,40500.0,24.3842,24.4013,24.3729,24.3786,40500.0
2011-04-26 15:00:00,42.99,43.02,42.97,43.0,55700.0,24.3842,24.4013,24.3729,24.3899,55700.0
2011-04-26 15:30:00,43.0,43.03,42.98,43.02,144900.0,24.3899,24.4069,24.3786,24.4013,144900.0
2011-04-27 09:30:00,43.19,43.3,43.12,43.24,50600.0,24.4977,24.5601,24.458,24.526,50600.0
2011-04-27 10:00:00,43.24,43.29,43.21,43.24,57400.0,24.526,24.5544,24.509,24.526,57400.0
2011-04-27 10:30:00,43.24,43.28,43.18,43.18,35700.0,24.526,24.5487,24.492,24.492,35700.0
2011-04-27 11:00:00,43.19,43.27,43.18,43.25,35000.0,24.4977,24.5431,24.492,24.5317,35000.0
2011-04-27 11:30:00,43.25,43.26,43.21,43.24,20600.0,24.5317,24.5374,24.509,24.526,20600.0
2011-04-27 12:00:00,43.23,43.25,43.2,43.22,17700.0,24.5204,24.5317,24.5034,24.5147,17700.0
2011-04-27 12:30:00,43.22,43.25,43.21,43.22,41600.0,24.5147,24.5317,24.509,24.5147,41600.0
2011-04-27 13:00:00,43.22,43.22,43.17,43.2,31400.0,24.5147,24.5147,24.4863,24.5034,31400.0
2011-04-27 13:30:00,43.19,43.22,43.18,43.19,26700.0,24.4977,24.5147,24.492,24.4977,26700.0
2011-04-27 14:00:00,43.19,43.21,43.14,43.14,48600.0,24.4977,24.509,24.4693,24.4693,48600.0
2011-04-27 14:30:00,43.15,43.23,43.15,43.21,45400.0,24.475,24.5204,24.475,24.509,45400.0
2011-04-27 15:00:00,43.2,43.22,43.18,43.22,53800.0,24.5034,24.5147,24.492,24.5147,53800.0
2011-04-27 15:30:00,43.22,43.29,43.16,43.19,216600.0,24.5147,24.5544,24.4807,24.4977,216600.0
2011-04-28 09:30:00,42.76,42.88,42.6,42.74,86800.0,24.5503,24.6192,24.4585,24.5388,86800.0
2011-04-28 10:00:00,42.74,42.81,42.66,42.74,48400.0,24.5388,24.579,24.4929,24.5388,48400.0
2011-04-28 10:30:00,42.75,42.76,42.7,42.74,28800.0,24.5446,24.5503,24.5159,24.5388,28800.0
2011-04-28 11:00:00,42.75,42.79,42.68,42.68,31500.0,24.5446,24.5675,24.5044,24.5044,31500.0
2011-04-28 11:30:00,42.68,42.71,42.63,42.7,42000.0,24.5044,24.5216,24.4757,24.5159,42000.0
2011-04-28 12:00:00,42.7,42.75,42.7,42.75,30300.0,24.5159,24.5446,24.5159,24.5446,30300.0
2011-04-28 12:30:00,42.75,42.82,42.74,42.8,29100.0,24.5446,24.5848,24.5388,24.5733,29100.0
2011-04-28 13:00:00,42.8,42.84,42.78,42.84,27100.0,24.5733,24.5962,24.5618,24.5962,27100.0
2011-04-28 13:30:00,42.84,42.91,42.83,42.87,20700.0,24.5962,24.6364,24.5905,24.6135,20700.0
2011-04-28 14:00:00,42.87,42.88,42.8,42.82,35500.0,24.6135,24.6192,24.5733,24.5848,35500.0
2011-04-28 14:30:00,42.81,42.82,42.76,42.76,95400.0,24.579,24.5848,24.5503,24.5503,95400.0
2011-04-28 15:00:00,42.77,42.85,42.74,42.85,79700.0,24.5561,24.602,24.5388,24.602,79700.0
2011-04-28 15:30:00,42.85,43.01,42.84,42.89,601400.0,24.602,24.6939,24.5962,24.625,601400.0
2011-04-29 09:30:00,43.07,43.07,42.68,42.85,55600.0,24.7283,24.7283,24.5044,24.602,55600.0
2011-04-29 10:00:00,42.82,43.17,42.8,43.09,56900.0,24.5848,24.7857,24.5733,24.7398,56900.0
2011-04-29 10:30:00,43.11,43.12,43.02,43.07,42500.0,24.7513,24.757,24.6996,24.7283,42500.0
2011-04-29 11:00:00,43.07,43.12,42.98,42.98,24600.0,24.7283,24.757,24.6766,24.6766,24600.0
2011-04-29 11:30:00,42.99,43.11,42.95,43.08,48000.0,24.6824,24.7513,24.6594,24.734,48000.0
2011-04-29 12:00:00,43.08,43.21,43.08,43.18,26000.0,24.734,24.8087,24.734,24.7915,26000.0
2011-04-29 12:30:00,43.18,43.3,43.17,43.29,33200.0,24.7915,24.8604,24.7857,24.8546,33200.0
2011-04-29 13:00:00,43.28,43.33,43.16,43.25,38800.0,24.8489,24.8776,24.78,24.8316,38800.0
2011-04-29 13:30:00,43.25,43.3,43.11,43.28,60000.0,24.8316,24.8604,24.7513,24.8489,60000.0
2011-04-29 14:00:00,43.28,43.28,43.17,43.19,25100.0,24.8489,24.8489,24.7857,24.7972,25100.0
2011-04-29 14:30:00,43.18,43.24,43.17,43.2,30800.0,24.7915,24.8259,24.7857,24.8029,30800.0
2011-04-29 15:00:00,43.2,43.3,43.19,43.28,62500.0,24.8029,24.8604,24.7972,24.8489,62500.0
2011-04-29 15:30:00,43.28,43.47,43.28,43.37,296900.0,24.8489,24.958,24.8489,24.9005,296900.0
2011-05-02 09:30:00,43.63,43.8,43.62,43.78,73100.0,25.0498,25.1474,25.0441,25.1359,73100.0
2011-05-02 10:00:00,43.77,43.84,43.76,43.82,81600.0,25.1302,25.1704,25.1245,25.1589,81600.0
2011-05-02 10:30:00,43.82,43.88,43.79,43.79,43400.0,25.1589,25.1934,25.1417,25.1417,43400.0
2011-05-02 11:00:00,43.79,43.79,43.6,43.63,46400.0,25.1417,25.1417,25.0326,25.0498,46400.0
2011-05-02 11:30:00,43.62,43.69,43.59,43.61,36300.0,25.0441,25.0843,25.0269,25.0383,36300.0
2011-05-02 12:00:00,43.61,43.69,43.58,43.59,80000.0,25.0383,25.0843,25.0211,25.0269,80000.0
2011-05-02 12:30:00,43.6,43.73,43.54,43.73,42900.0,25.0326,25.1072,24.9981,25.1072,42900.0
2011-05-02 13:00:00,43.72,43.76,43.69,43.71,35300.0,25.1015,25.1245,25.0843,25.0958,35300.0
2011-05-02 13:30:00,43.71,43.77,43.7,43.77,29600.0,25.0958,25.1302,25.09,25.1302,29600.0
2011-05-02 14:00:00,43.77,43.81,43.39,43.73,42400.0,25.1302,25.1532,24.912,25.1072,42400.0
2011-05-02 14:30:00,43.73,43.77,43.65,43.68,45300.0,25.1072,25.1302,25.0613,25.0785,45300.0
2011-05-02 15:00:00,43.69,43.78,43.68,43.77,45100.0,25.0843,25.1359,25.0785,25.1302,45100.0
2011-05-02 15:30:00,43.77,43.88,43.76,43.84,186800.0,25.1302,25.1934,25.1245,25.1704,186800.0
2011-05-03 09:30:00,43.64,43.99,43.64,43.99,80400.0,25.0556,25.2565,25.0556,25.2565,80400.0
2011-05-03 10:00:00,43.98,44.15,43.95,44.14,67400.0,25.2508,25.3484,25.2335,25.3426,67400.0
2011-05-03 10:30:00,44.15,44.22,44.07,44.07,50700.0,25.3484,25.3886,25.3024,25.3024,50700.0
2011-05-03 11:00:00,44.07,44.13,44.01,44.08,37400.0,25.3024,25.3369,25.268,25.3082,37400.0
2011-05-03 11:30:00,44.09,44.22,44.04,44.13,29800.0,25.3139,25.3886,25.2852,25.3369,29800.0
2011-05-03 12:00:00,44.14,44.19,44.04,44.04,30800.0,25.3426,25.3713,25.2852,25.2852,30800.0
2011-05-03 12:30:00,44.05,44.12,44.04,44.08,67900.0,25.291,25.3312,25.2852,25.3082,67900.0
2011-05-03 13:00:00,44.09,44.14,44.07,44.08,30200.0,25.3139,25.3426,25.3024,25.3082,30200.0
2011-05-03 13:30:00,44.07,44.13,44.06,44.08,45900.0,25.3024,25.3369,25.2967,25.3082,45900.0
2011-05-03 14:00:00,44.09,44.1,43.96,44.09,76900.0,25.3139,25.3197,25.2393,25.3139,76900.0
2011-05-03 14:30:00,44.09,44.1,43.97,43.98,51100.0,25.3139,25.3197,25.245,25.2508,51100.0
2011-05-03 15:00:00,43.98,44.06,43.98,44.06,44500.0,25.2508,25.2967,25.2508,25.2967,44500.0
2011-05-03 15:30:00,44.05,44.15,43.98,44.1,212100.0,25.291,25.3484,25.2508,25.3197,212100.0
2011-05-04 09:30:00,44.1,44.1,43.86,43.97,65800.0,25.3197,25.3197,25.1819,25.245,65800.0
2011-05-04 10:00:00,43.95,44.05,43.83,44.03,67600.0,25.2335,25.291,25.1647,25.2795,67600.0
2011-05-04 10:30:00,44.01,44.12,43.98,44.1,30300.0,25.268,25.3312,25.2508,25.3197,30300.0
2011-05-04 11:00:00,44.11,44.13,43.99,44.11,35200.0,25.3254,25.3369,25.2565,25.3254,35200.0
2011-05-04 11:30:00,44.12,44.24,44.11,44.19,65300.0,25.3312,25.4,25.3254,25.3713,65300.0
2011-05-04 12:00:00,44.18,44.18,44.01,44.06,30100.0,25.3656,25.3656,25.268,25.2967,30100.0
2011-05-04 12:30:00,44.06,44.12,44.05,44.08,40200.0,25.2967,25.3312,25.291,25.3082,40200.0
2011-05-04 13:00:00,44.07,44.16,44.05,44.12,53200.0,25.3024,25.3541,25.291,25.3312,53200.0
2011-05-04 13:30:00,44.12,44.15,44.06,44.08,45700.0,25.3312,25.3484,25.2967,25.3082,45700.0
2011-05-04 14:00:00,44.07,44.11,44.0,44.03,43200.0,25.3024,25.3254,25.2623,25.2795,43200.0
2011-05-04 14:30:00,44.04,44.09,43.99,44.02,67900.0,25.2852,25.3139,25.2565,25.2737,67900.0
2011-05-04 15:00:00,44.02,44.02,43.92,43.98,91400.0,25.2737,25.2737,25.2163,25.2508,91400.0
2011-05-04 15:30:00,43.98,44.14,43.93,44.09,212900.0,25.2508,25.3426,25.2221,25.3139,212900.0
2011-05-05 09:30:00,43.99,44.14,43.8,44.03,56400.0,25.2565,25.3426,25.1474,25.2795,56400.0
2011-05-05 10:00:00,44.03,44.07,43.7,43.83,47300.0,25.2795,25.3024,25.09,25.1647,47300.0
2011-05-05 10:30:00,43.83,43.95,43.8,43.92,40300.0,25.1647,25.2335,25.1474,25.2163,40300.0
2011-05-05 11:00:00,43.93,43.93,43.81,43.87,37800.0,25.2221,25.2221,25.1532,25.1876,37800.0
2011-05-05 11:30:00,43.87,44.07,43.87,44.06,27300.0,25.1876,25.3024,25.1876,25.2967,27300.0
2011-05-05 12:00:00,44.07,44.13,44.02,44.13,27600.0,25.3024,25.3369,25.2737,25.3369,27600.0
2011-05-05 12:30:00,44.14,44.14,44.04,44.05,23300.0,25.3426,25.3426,25.2852,25.291,23300.0
2011-05-05 13:00:00,44.05,44.11,44.04,44.1,20800.0,25.291,25.3254,25.2852,25.3197,20800.0
2011-05-05 13:30:00,44.1,44.18,44.09,44.18,30100.0,25.3197,25.3656,25.3139,25.3656,30100.0
2011-05-05 14:00:00,44.18,44.18,44.02,44.16,35300.0,25.3656,25.3656,25.2737,25.3541,35300.0
2011-05-05 14:30:00,44.16,44.23,44.14,44.15,40900.0,25.3541,25.3943,25.3426,25.3484,40900.0
2011-05-05 15:00:00,44.14,44.14,43.75,43.77,89200.0,25.3426,25.3426,25.1187,25.1302,89200.0
2011-05-05 15:30:00,43.76,43.91,43.76,43.84,173500.0,25.1245,25.2106,25.1245,25.1704,173500.0
2011-05-06 09:30:00,44.17,44.47,44.14,44.35,33800.0,25.3599,25.5321,25.3426,25.4632,33800.0
2011-05-06 10:00:00,44.34,44.35,44.24,44.28,29200.0,25.4575,25.4632,25.4,25.423,29200.0
2011-05-06 10:30:00,44.27,44.29,44.22,44.22,29500.0,25.4173,25.4288,25.3886,25.3886,29500.0
2011-05-06 11:00:00,44.22,44.43,44.2,44.42,42100.0,25.3886,25.5091,25.3771,25.5034,42100.0
2011-05-06 11:30:00,44.41,44.47,44.38,44.43,22000.0,25.4977,25.5321,25.4804,25.5091,22000.0
2011-05-06 12:00:00,44.43,44.48,44.31,44.33,33100.0,25.5091,25.5378,25.4402,25.4517,33100.0
2011-05-06 12:30:00,44.32,44.36,44.2,44.29,20600.0,25.446,25.4689,25.3771,25.4288,20600.0
2011-05-06 13:00:00,44.29,44.34,44.05,44.18,40000.0,25.4288,25.4575,25.291,25.3656,40000.0
2011-05-06 13:30:00,44.17,44.22,44.13,44.15,25600.0,25.3599,25.3886,25.3369,25.3484,25600.0
2011-05-06 14:00:00,44.14,44.29,44.12,44.16,28800.0,25.3426,25.4288,25.3312,25.3541,28800.0
2011-05-06 14:30:00,44.14,44.18,44.02,44.11,35000.0,25.3426,25.3656,25.2737,25.3254,35000.0
2011-05-06 15:00:00,44.1,44.19,44.05,44.08,47000.0,25.3197,25.3713,25.291,25.3082,47000.0
2011-05-06 15:30:00,44.09,44.26,44.09,44.17,132300.0,25.3139,25.4115,25.3139,25.3599,132300.0
2011-05-09 09:30:00,44.1,44.1,43.94,43.98,41800.0,25.3197,25.3197,25.2278,25.2508,41800.0
2011-05-09 10:00:00,43.98,44.05,43.91,43.97,67300.0,25.2508,25.291,25.2106,25.245,67300.0
2011-05-09 10:30:00,43.96,43.96,43.79,43.89,29000.0,25.2393,25.2393,25.1417,25.1991,29000.0
2011-05-09 11:00:00,43.88,44.02,43.88,44.0,23300.0,25.1934,25.2737,25.1934,25.2623,23300.0
2011-05-09 11:30:00,44.02,44.03,43.97,44.03,13700.0,25.2737,25.2795,25.245,25.2795,13700.0
2011-05-09 12:00:00,44.05,44.24,44.04,44.22,19800.0,25.291,25.4,25.2852,25.3886,19800.0
2011-05-09 12:30:00,44.2,44.25,44.18,44.25,23700.0,25.3771,25.4058,25.3656,25.4058,23700.0
2011-05-09 13:00:00,44.24,44.28,44.23,44.28,20100.0,25.4,25.423,25.3943,25.423,20100.0
2011-05-09 13:30:00,44.28,44.32,44.28,44.3,18600.0,25.423,25.446,25.423,25.4345,18600.0
2011-05-09 14:00:00,44.31,44.31,44.26,44.28,35100.0,25.4402,25.4402,25.4115,25.423,35100.0
2011-05-09 14:30:00,44.28,44.33,44.28,44.31,13400.0,25.423,25.4517,25.423,25.4402,13400.0
2011-05-09 15:00:00,44.32,44.32,44.29,44.3,21400.0,25.446,25.446,25.4288,25.4345,21400.0
2011-05-09 15:30:00,44.3,44.37,44.3,44.35,83600.0,25.4345,25.4747,25.4345,25.4632,83600.0
2011-05-10 09:30:00,44.47,44.74,44.39,44.72,35600.0,25.5321,25.6871,25.4862,25.6756,35600.0
2011-05-10 10:00:00,44.72,44.8,44.71,44.74,23300.0,25.6756,25.7216,25.6699,25.6871,23300.0
2011-05-10 10:30:00,44.75,44.86,44.71,44.85,13100.0,25.6929,25.756,25.6699,25.7503,13100.0
2011-05-10 11:00:00,44.85,44.95,44.84,44.91,21200.0,25.7503,25.8077,25.7445,25.7847,21200.0
2011-05-10 11:30:00,44.91,44.94,44.8,44.82,19900.0,25.7847,25.8019,25.7216,25.7331,19900.0
2011-05-10 12:00:00,44.81,44.81,44.76,44.79,12800.0,25.7273,25.7273,25.6986,25.7158,12800.0
2011-05-10 12:30:00,44.78,44.86,44.77,44.84,10800.0,25.7101,25.756,25.7043,25.7445,10800.0
2011-05-10 13:00:00,44.84,44.86,44.81,44.86,18100.0,25.7445,25.756,25.7273,25.756,18100.0
2011-05-10 13:30:00,44.86,44.89,44.76,44.87,48200.0,25.756,25.7732,25.6986,25.7618,48200.0
2011-05-10 14:00:00,44.88,44.95,44.86,44.94,26600.0,25.7675,25.8077,25.756,25.8019,26600.0
2011-05-10 14:30:00,44.94,45.08,44.93,45.07,46100.0,25.8019,25.8823,25.7962,25.8766,46100.0
2011-05-10 15:00:00,45.08,45.12,45.04,45.1,55200.0,25.8823,25.9053,25.8594,25.8938,55200.0
2011-05-10 15:30:00,45.11,45.13,45.02,45.04,120800.0,25.8996,25.911,25.8479,25.8594,120800.0
2011-05-11 09:30:00,45.02,45.02,44.81,44.87,31400.0,25.8479,25.8479,25.7273,25.7618,31400.0
2011-05-11 10:00:00,44.87,45.07,44.86,45.03,34900.0,25.7618,25.8766,25.756,25.8536,34900.0
2011-05-11 10:30:00,45.03,45.11,44.97,45.11,23400.0,25.8536,25.8996,25.8192,25.8996,23400.0
2011-05-11 11:00:00,45.11,45.13,45.05,45.06,39400.0,25.8996,25.911,25.8651,25.8708,39400.0
2011-05-11 11:30:00,45.06,45.11,45.02,45.11,32500.0,25.8708,25.8996,25.8479,25.8996,32500.0
2011-05-11 12:00:00,45.11,45.13,44.89,44.93,44300.0,25.8996,25.911,25.7732,25.7962,44300.0
2011-05-11 12:30:00,44.92,44.95,44.87,44.95,16900.0,25.7905,25.8077,25.7618,25.8077,16900.0
2011-05-11 13:00:00,44.95,44.95,44.86,44.89,28200.0,25.8077,25.8077,25.756,25.7732,28200.0
2011-05-11 13:30:00,44.88,45.11,44.87,45.07,184500.0,25.7675,25.8996,25.7618,25.8766,184500.0
2011-05-11 14:00:00,45.07,45.15,45.01,45.07,239900.0,25.8766,25.9225,25.8421,25.8766,239900.0
2011-05-11 14:30:00,45.06,45.12,45.03,45.04,50700.0,25.8708,25.9053,25.8536,25.8594,50700.0
2011-05-11 15:00:00,45.02,45.09,45.0,45.09,54000.0,25.8479,25.8881,25.8364,25.8881,54000.0
2011-05-11 15:30:00,45.08,45.14,44.99,45.09,302800.0,25.8823,25.9168,25.8307,25.8881,302800.0
2011-05-12 09:30:00,45.04,45.21,44.97,45.09,73500.0,25.8594,25.957,25.8192,25.8881,73500.0
2011-05-12 10:00:00,45.11,45.16,44.9,44.95,92600.0,25.8996,25.9283,25.779,25.8077,92600.0
2011-05-12 10:30:00,44.93,45.11,44.93,45.1,59400.0,25.7962,25.8996,25.7962,25.8938,59400.0
2011-05-12 11:00:00,45.1,45.26,45.06,45.23,62300.0,25.8938,25.9857,25.8708,25.9684,62300.0
2011-05-12 11:30:00,45.24,45.3,45.18,45.2,34100.0,25.9742,26.0086,25.9397,25.9512,34100.0
2011-05-12 12:00:00,45.21,45.35,45.21,45.34,54400.0,25.957,26.0373,25.957,26.0316,54400.0
2011-05-12 12:30:00,45.35,45.46,45.3,45.45,132500.0,26.0373,26.1005,26.0086,26.0948,132500.0
2011-05-12 13:00:00,45.43,45.59,45.43,45.49,56800.0,26.0833,26.1751,26.0833,26.1177,56800.0
2011-05-12 13:30:00,45.5,45.54,45.45,45.5,58500.0,26.1235,26.1464,26.0948,26.1235,58500.0
2011-05-12 14:00:00,45.51,45.53,45.43,45.45,59100.0,26.1292,26.1407,26.0833,26.0948,59100.0
2011-05-12 14:30:00,45.46,45.47,45.34,45.37,64200.0,26.1005,26.1062,26.0316,26.0488,64200.0
2011-05-12 15:00:00,45.37,45.52,45.34,45.5,112100.0,26.0488,26.135,26.0316,26.1235,112100.0
2011-05-12 15:30:00,45.49,45.64,45.48,45.56,346400.0,26.1177,26.2038,26.112,26.1579,346400.0
2011-05-13 09:30:00,45.57,45.62,45.46,45.48,49700.0,26.1637,26.1924,26.1005,26.112,49700.0
2011-05-13 10:00:00,45.49,45.5,45.32,45.32,59400.0,26.1177,26.1235,26.0201,26.0201,59400.0
2011-05-13 10:30:00,45.31,45.44,45.16,45.17,65400.0,26.0144,26.089,25.9283,25.934,65400.0
2011-05-13 11:00:00,45.17,45.17,44.98,45.03,57000.0,25.934,25.934,25.8249,25.8536,57000.0
2011-05-13 11:30:00,45.04,45.05,44.91,44.94,44500.0,25.8594,25.8651,25.7847,25.8019,44500.0
2011-05-13 12:00:00,44.94,44.98,44.79,44.93,73700.0,25.8019,25.8249,25.7158,25.7962,73700.0
2011-05-13 12:30:00,44.94,45.04,44.93,45.02,50700.0,25.8019,25.8594,25.7962,25.8479,50700.0
2011-05-13 13:00:00,45.02,45.17,45.01,45.11,26000.0,25.8479,25.934,25.8421,25.8996,26000.0
2011-05-13 13:30:00,45.12,45.13,45.07,45.13,29800.0,25.9053,25.911,25.8766,25.911,29800.0
2011-05-13 14:00:00,45.14,45.22,45.1,45.21,29800.0,25.9168,25.9627,25.8938,25.957,29800.0
2011-05-13 14:30:00,45.22,45.24,45.16,45.16,41800.0,25.9627,25.9742,25.9283,25.9283,41800.0
2011-05-13 15:00:00,45.17,45.26,45.16,45.21,46400.0,25.934,25.9857,25.9283,25.957,46400.0
2011-05-13 15:30:00,45.21,45.28,45.18,45.23,178500.0,25.957,25.9972,25.9397,25.9684,178500.0
2011-05-16 09:30:00,44.99,45.3,44.99,45.3,38400.0,25.8307,26.0086,25.8307,26.0086,38400.0
2011-05-16 10:00:00,45.3,45.43,45.24,45.24,39400.0,26.0086,26.0833,25.9742,25.9742,39400.0
2011-05-16 10:30:00,45.23,45.29,45.17,45.26,42600.0,25.9684,26.0029,25.934,25.9857,42600.0
2011-05-16 11:00:00,45.25,45.26,45.14,45.24,45900.0,25.9799,25.9857,25.9168,25.9742,45900.0
2011-05-16 11:30:00,45.24,45.3,45.23,45.23,13700.0,25.9742,26.0086,25.9684,25.9684,13700.0
2011-05-16 12:00:00,45.24,45.25,45.2,45.25,11500.0,25.9742,25.9799,25.9512,25.9799,11500.0
2011-05-16 12:30:00,45.25,45.27,45.17,45.2,31700.0,25.9799,25.9914,25.934,25.9512,31700.0
2011-05-16 13:00:00,45.19,45.22,45.16,45.17,30800.0,25.9455,25.9627,25.9283,25.934,30800.0
2011-05-16 13:30:00,45.18,45.23,45.16,45.21,34100.0,25.9397,25.9684,25.9283,25.957,34100.0
2011-05-16 14:00:00,45.2,45.29,45.18,45.26,40300.0,25.9512,26.0029,25.9397,25.9857,40300.0
2011-05-16 14:30:00,45.26,45.3,45.21,45.25,75300.0,25.9857,26.0086,25.957,25.9799,75300.0
2011-05-16 15:00:00,45.26,45.3,45.23,45.26,69000.0,25.9857,26.0086,25.9684,25.9857,69000.0
2011-05-16 15:30:00,45.26,45.29,45.14,45.24,171700.0,25.9857,26.0029,25.9168,25.9742,171700.0
2011-05-17 09:30:00,45.16,45.43,45.08,45.36,61300.0,25.9283,26.0833,25.8823,26.0431,61300.0
2011-05-17 10:00:00,45.35,45.43,45.25,45.4,86100.0,26.0373,26.0833,25.9799,26.0661,86100.0
2011-05-17 10:30:00,45.41,45.48,45.3,45.48,60900.0,26.0718,26.112,26.0086,26.112,60900.0
2011-05-17 11:00:00,45.47,45.49,45.27,45.35,86100.0,26.1062,26.1177,25.9914,26.0373,86100.0
2011-05-17 11:30:00,45.35,45.43,45.27,45.39,44900.0,26.0373,26.0833,25.9914,26.0603,44900.0
2011-05-17 12:00:00,45.39,45.42,45.32,45.38,51100.0,26.0603,26.0775,26.0201,26.0546,51100.0
2011-05-17 12:30:00,45.37,45.41,45.35,45.4,35700.0,26.0488,26.0718,26.0373,26.0661,35700.0
2011-05-17 13:00:00,45.39,45.54,45.38,45.51,30000.0,26.0603,26.1464,26.0546,26.1292,30000.0
2011-05-17 13:30:00,45.51,45.53,45.4,45.5,41700.0,26.1292,26.1407,26.0661,26.1235,41700.0
2011-05-17 14:00:00,45.5,45.55,45.39,45.39,37700.0,26.1235,26.1522,26.0603,26.0603,37700.0
2011-05-17 14:30:00,45.38,45.56,45.37,45.56,54100.0,26.0546,26.1579,26.0488,26.1579,54100.0
2011-05-17 15:00:00,45.55,45.56,45.42,45.48,63000.0,26.1522,26.1579,26.0775,26.112,63000.0
2011-05-17 15:30:00,45.49,45.54,45.43,45.51,134400.0,26.1177,26.1464,26.0833,26.1292,134400.0
2011-05-18 09:30:00,45.57,45.57,45.16,45.17,60600.0,26.1637,26.1637,25.9283,25.934,60600.0
2011-05-18 10:00:00,45.17,45.26,45.05,45.06,67800.0,25.934,25.9857,25.8651,25.8708,67800.0
2011-05-18 10:30:00,45.04,45.17,45.04,45.14,71800.0,25.8594,25.934,25.8594,25.9168,71800.0
2011-05-18 11:00:00,45.14,45.26,45.12,45.24,55200.0,25.9168,25.9857,25.9053,25.9742,55200.0
2011-05-18 11:30:00,45.24,45.28,45.19,45.2,38500.0,25.9742,25.9972,25.9455,25.9512,38500.0
2011-05-18 12:00:00,45.2,45.21,45.15,45.15,56600.0,25.9512,25.957,25.9225,25.9225,56600.0
2011-05-18 12:30:00,45.16,45.25,45.12,45.25,35300.0,25.9283,25.9799,25.9053,25.9799,35300.0
2011-05-18 13:00:00,45.24,45.31,45.23,45.25,14300.0,25.9742,26.0144,25.9684,25.9799,14300.0
2011-05-18 13:30:00,45.26,45.34,45.25,45.32,12600.0,25.9857,26.0316,25.9799,26.0201,12600.0
2011-05-18 14:00:00,45.34,45.37,45.23,45.23,67400.0,26.0316,26.0488,25.9684,25.9684,67400.0
2011-05-18 14:30:00,45.24,45.27,45.18,45.2,83200.0,25.9742,25.9914,25.9397,25.9512,83200.0
2011-05-18 15:00:00,45.2,45.28,45.2,45.27,52700.0,25.9512,25.9972,25.9512,25.9914,52700.0
2011-05-18 15:30:00,45.28,45.32,45.24,45.27,154500.0,25.9972,26.0201,25.9742,25.9914,154500.0
2011-05-19 09:30:00,45.42,45.47,45.09,45.45,55600.0,26.0775,26.1062,25.8881,26.0948,55600.0
2011-05-19 10:00:00,45.44,45.47,45.32,45.47,93200.0,26.089,26.1062,26.0201,26.1062,93200.0
2011-05-19 10:30:00,45.46,45.46,45.3,45.36,39000.0,26.1005,26.1005,26.0086,26.0431,39000.0
2011-05-19 11:00:00,45.36,45.37,45.17,45.26,34100.0,26.0431,26.0488,25.934,25.9857,34100.0
2011-05-19 11:30:00,45.27,45.35,45.23,45.33,20400.0,25.9914,26.0373,25.9684,26.0259,20400.0
2011-05-19 12:00:00,45.34,45.43,45.33,45.42,16600.0,26.0316,26.0833,26.0259,26.0775,16600.0
2011-05-19 12:30:00,45.42,45.46,45.39,45.4,15800.0,26.0775,26.1005,26.0603,26.0661,15800.0
2011-05-19 13:00:00,45.39,45.43,45.37,45.41,65800.0,26.0603,26.0833,26.0488,26.0718,65800.0
2011-05-19 13:30:00,45.41,45.43,45.38,45.39,39000.0,26.0718,26.0833,26.0546,26.0603,39000.0
2011-05-19 14:00:00,45.39,45.42,45.26,45.29,52400.0,26.0603,26.0775,25.9857,26.0029,52400.0
2011-05-19 14:30:00,45.29,45.34,45.22,45.29,27400.0,26.0029,26.0316,25.9627,26.0029,27400.0
2011-05-19 15:00:00,45.3,45.34,45.27,45.32,63500.0,26.0086,26.0316,25.9914,26.0201,63500.0
2011-05-19 15:30:00,45.32,45.47,45.32,45.43,133000.0,26.0201,26.1062,26.0201,26.0833,133000.0
2011-05-20 09:30:00,45.33,45.46,45.28,45.42,85800.0,26.0259,26.1005,25.9972,26.0775,85800.0
2011-05-20 10:00:00,45.42,45.42,45.21,45.31,43400.0,26.0775,26.0775,25.957,26.0144,43400.0
2011-05-20 10:30:00,45.31,45.32,45.19,45.22,34900.0,26.0144,26.0201,25.9455,25.9627,34900.0
2011-05-20 11:00:00,45.21,45.37,45.19,45.36,19900.0,25.957,26.0488,25.9455,26.0431,19900.0
2011-05-20 11:30:00,45.38,45.5,45.37,45.41,22500.0,26.0546,26.1235,26.0488,26.0718,22500.0
2011-05-20 12:00:00,45.41,45.51,45.34,45.49,19300.0,26.0718,26.1292,26.0316,26.1177,19300.0
2011-05-20 12:30:00,45.5,45.57,45.47,45.51,24400.0,26.1235,26.1637,26.1062,26.1292,24400.0
2011-05-20 13:00:00,45.51,45.59,45.51,45.56,16800.0,26.1292,26.1751,26.1292,26.1579,16800.0
2011-05-20 13:30:00,45.57,45.64,45.56,45.6,35800.0,26.1637,26.2038,26.1579,26.1809,35800.0
2011-05-20 14:00:00,45.6,45.64,45.54,45.63,41800.0,26.1809,26.2038,26.1464,26.1981,41800.0
2011-05-20 14:30:00,45.63,45.63,45.53,45.55,45700.0,26.1981,26.1981,26.1407,26.1522,45700.0
2011-05-20 15:00:00,45.54,45.56,45.47,45.49,61500.0,26.1464,26.1579,26.1062,26.1177,61500.0
2011-05-20 15:30:00,45.5,45.52,45.31,45.39,149700.0,26.1235,26.135,26.0144,26.0603,149700.0
2011-05-23 09:30:00,45.02,45.13,44.88,45.11,39400.0,25.8479,25.911,25.7675,25.8996,39400.0
2011-05-23 10:00:00,45.13,45.27,45.09,45.22,42700.0,25.911,25.9914,25.8881,25.9627,42700.0
2011-05-23 10:30:00,45.25,45.27,45.03,45.03,49600.0,25.9799,25.9914,25.8536,25.8536,49600.0
2011-05-23 11:00:00,45.03,45.09,45.0,45.06,61900.0,25.8536,25.8881,25.8364,25.8708,61900.0
2011-05-23 11:30:00,45.07,45.08,44.91,44.95,38400.0,25.8766,25.8823,25.7847,25.8077,38400.0
2011-05-23 12:00:00,44.95,45.0,44.91,44.98,45300.0,25.8077,25.8364,25.7847,25.8249,45300.0
2011-05-23 12:30:00,44.99,45.04,44.98,45.01,15300.0,25.8307,25.8594,25.8249,25.8421,15300.0
2011-05-23 13:00:00,45.0,45.01,44.94,44.95,16900.0,25.8364,25.8421,25.8019,25.8077,16900.0
2011-05-23 13:30:00,44.96,44.98,44.93,44.96,19100.0,25.8134,25.8249,25.7962,25.8134,19100.0
2011-05-23 14:00:00,44.96,45.06,44.95,45.05,70900.0,25.8134,25.8708,25.8077,25.8651,70900.0
2011-05-23 14:30:00,45.05,45.11,44.93,44.94,47300.0,25.8651,25.8996,25.7962,25.8019,47300.0
2011-05-23 15:00:00,44.95,44.95,44.84,44.88,46800.0,25.8077,25.8077,25.7445,25.7675,46800.0
2011-05-23 15:30:00,44.88,44.91,44.83,44.86,135500.0,25.7675,25.7847,25.7388,25.756,135500.0
2011-05-24 09:30:00,45.08,45.08,44.77,44.94,43800.0,25.8823,25.8823,25.7043,25.8019,43800.0
2011-05-24 10:00:00,44.94,45.0,44.86,44.97,73100.0,25.8019,25.8364,25.756,25.8192,73100.0
2011-05-24 10:30:00,44.98,45.01,44.87,44.9,40500.0,25.8249,25.8421,25.7618,25.779,40500.0
2011-05-24 11:00:00,44.9,45.02,44.9,44.95,23900.0,25.779,25.8479,25.779,25.8077,23900.0
2011-05-24 11:30:00,44.96,44.97,44.92,44.94,48700.0,25.8134,25.8192,25.7905,25.8019,48700.0
2011-05-24 12:00:00,44.95,44.97,44.93,44.95,27500.0,25.8077,25.8192,25.7962,25.8077,27500.0
2011-05-24 12:30:00,44.95,44.98,44.93,44.95,19800.0,25.8077,25.8249,25.7962,25.8077,19800.0
2011-05-24 13:00:00,44.95,44.98,44.9,44.92,13500.0,25.8077,25.8249,25.779,25.7905,13500.0
2011-05-24 13:30:00,44.92,44.96,44.9,44.94,9000.0,25.7905,25.8134,25.779,25.8019,9000.0
2011-05-24 14:00:00,44.94,44.97,44.9,44.92,18100.0,25.8019,25.8192,25.779,25.7905,18100.0
2011-05-24 14:30:00,44.92,44.93,44.86,44.92,16600.0,25.7905,25.7962,25.756,25.7905,16600.0
2011-05-24 15:00:00,44.92,44.95,44.85,44.86,30900.0,25.7905,25.8077,25.7503,25.756,30900.0
2011-05-24 15:30:00,44.85,44.86,44.74,44.76,161100.0,25.7503,25.756,25.6871,25.6986,161100.0
2011-05-25 09:30:00,44.61,44.62,44.29,44.32,44600.0,25.6125,25.6182,25.4288,25.446,44600.0
2011-05-25 10:00:00,44.33,44.46,44.25,44.46,36300.0,25.4517,25.5264,25.4058,25.5264,36300.0
2011-05-25 10:30:00,44.46,44.67,44.43,44.64,30500.0,25.5264,25.6469,25.5091,25.6297,30500.0
2011-05-25 11:00:00,44.63,44.67,44.57,44.58,21700.0,25.624,25.6469,25.5895,25.5953,21700.0
2011-05-25 11:30:00,44.58,44.67,44.57,44.63,15600.0,25.5953,25.6469,25.5895,25.624,15600.0
2011-05-25 12:00:00,44.62,44.65,44.58,44.63,12200.0,25.6182,25.6354,25.5953,25.624,12200.0
2011-05-25 12:30:00,44.63,44.67,44.6,44.66,18100.0,25.624,25.6469,25.6067,25.6412,18100.0
2011-05-25 13:00:00,44.66,44.67,44.57,44.58,14100.0,25.6412,25.6469,25.5895,25.5953,14100.0
2011-05-25 13:30:00,44.58,44.64,44.56,44.62,11500.0,25.5953,25.6297,25.5838,25.6182,11500.0
2011-05-25 14:00:00,44.63,44.81,44.61,44.81,34800.0,25.624,25.7273,25.6125,25.7273,34800.0
2011-05-25 14:30:00,44.8,44.81,44.72,44.79,44200.0,25.7216,25.7273,25.6756,25.7158,44200.0
2011-05-25 15:00:00,44.78,44.97,44.76,44.95,104000.0,25.7101,25.8192,25.6986,25.8077,104000.0
2011-05-25 15:30:00,44.95,44.95,44.81,44.83,207600.0,25.8077,25.8077,25.7273,25.7388,207600.0
2011-05-26 09:30:00,44.82,44.82,44.64,44.68,45700.0,25.7331,25.7331,25.6297,25.6527,45700.0
2011-05-26 10:00:00,44.67,44.7,44.52,44.58,35500.0,25.6469,25.6642,25.5608,25.5953,35500.0
2011-05-26 10:30:00,44.58,44.58,44.47,44.47,38500.0,25.5953,25.5953,25.5321,25.5321,38500.0
2011-05-26 11:00:00,44.47,44.71,44.47,44.71,26000.0,25.5321,25.6699,25.5321,25.6699,26000.0
2011-05-26 11:30:00,44.7,44.74,44.65,44.73,21300.0,25.6642,25.6871,25.6354,25.6814,21300.0
2011-05-26 12:00:00,44.72,44.77,44.72,44.74,22000.0,25.6756,25.7043,25.6756,25.6871,22000.0
2011-05-26 12:30:00,44.73,44.91,44.73,44.9,22300.0,25.6814,25.7847,25.6814,25.779,22300.0
2011-05-26 13:00:00,44.91,45.0,44.89,44.99,18800.0,25.7847,25.8364,25.7732,25.8307,18800.0
2011-05-26 13:30:00,44.98,45.04,44.96,44.99,20100.0,25.8249,25.8594,25.8134,25.8307,20100.0
2011-05-26 14:00:00,44.98,45.0,44.93,45.0,12500.0,25.8249,25.8364,25.7962,25.8364,12500.0
2011-05-26 14:30:00,44.98,45.01,44.95,44.98,12500.0,25.8249,25.8421,25.8077,25.8249,12500.0
2011-05-26 15:00:00,44.98,45.01,44.87,45.0,35900.0,25.8249,25.8421,25.7618,25.8364,35900.0
2011-05-26 15:30:00,45.0,45.06,44.99,45.02,135800.0,25.8364,25.8708,25.8307,25.8479,135800.0
2011-05-27 09:30:00,45.14,45.35,45.05,45.27,32500.0,25.9168,26.0373,25.8651,25.9914,32500.0
2011-05-27 10:00:00,45.26,45.26,44.99,45.09,38600.0,25.9857,25.9857,25.8307,25.8881,38600.0
2011-05-27 10:30:00,45.08,45.13,45.05,45.1,23300.0,25.8823,25.911,25.8651,25.8938,23300.0
2011-05-27 11:00:00,45.09,45.15,45.06,45.07,28600.0,25.8881,25.9225,25.8708,25.8766,28600.0
2011-05-27 11:30:00,45.08,45.08,44.98,45.0,28600.0,25.8823,25.8823,25.8249,25.8364,28600.0
2011-05-27 12:00:00,45.0,45.02,44.93,44.99,26700.0,25.8364,25.8479,25.7962,25.8307,26700.0
2011-05-27 12:30:00,44.99,45.05,44.98,44.99,16500.0,25.8307,25.8651,25.8249,25.8307,16500.0
2011-05-27 13:00:00,44.99,45.04,44.99,45.03,14900.0,25.8307,25.8594,25.8307,25.8536,14900.0
2011-05-27 13:30:00,45.04,45.05,44.97,44.98,17200.0,25.8594,25.8651,25.8192,25.8249,17200.0
2011-05-27 14:00:00,44.97,44.97,44.94,44.97,9200.0,25.8192,25.8192,25.8019,25.8192,9200.0
2011-05-27 14:30:00,44.96,44.97,44.92,44.95,26300.0,25.8134,25.8192,25.7905,25.8077,26300.0
2011-05-27 15:00:00,44.95,44.96,44.92,44.96,45000.0,25.8077,25.8134,25.7905,25.8134,45000.0
2011-05-27 15:30:00,44.96,45.0,44.94,44.98,105300.0,25.8134,25.8364,25.8019,25.8249,105300.0
2011-05-31 09:30:00,45.27,45.27,44.99,45.05,97900.0,25.9914,25.9914,25.8307,25.8651,97900.0
2011-05-31 10:00:00,45.05,45.13,45.01,45.12,68700.0,25.8651,25.911,25.8421,25.9053,68700.0
2011-05-31 10:30:00,45.14,45.19,45.07,45.15,48300.0,25.9168,25.9455,25.8766,25.9225,48300.0
2011-05-31 11:00:00,45.14,45.18,45.12,45.16,35500.0,25.9168,25.9397,25.9053,25.9283,35500.0
2011-05-31 11:30:00,45.16,45.21,45.15,45.15,36500.0,25.9283,25.957,25.9225,25.9225,36500.0
2011-05-31 12:00:00,45.14,45.16,45.05,45.07,27200.0,25.9168,25.9283,25.8651,25.8766,27200.0
2011-05-31 12:30:00,45.06,45.06,45.01,45.03,15800.0,25.8708,25.8708,25.8421,25.8536,15800.0
2011-05-31 13:00:00,45.03,45.09,45.02,45.09,13300.0,25.8536,25.8881,25.8479,25.8881,13300.0
2011-05-31 13:30:00,45.09,45.11,45.07,45.08,9800.0,25.8881,25.8996,25.8766,25.8823,9800.0
2011-05-31 14:00:00,45.09,45.12,45.08,45.09,19100.0,25.8881,25.9053,25.8823,25.8881,19100.0
2011-05-31 14:30:00,45.09,45.14,45.08,45.13,19800.0,25.8881,25.9168,25.8823,25.911,19800.0
2011-05-31 15:00:00,45.13,45.14,45.1,45.1,89200.0,25.911,25.9168,25.8938,25.8938,89200.0
2011-05-31 15:30:00,45.1,45.27,45.09,45.26,329200.0,25.8938,25.9914,25.8881,25.9857,329200.0
2011-06-01 09:30:00,45.22,45.22,45.03,45.11,52000.0,25.9627,25.9627,25.8536,25.8996,52000.0
2011-06-01 10:00:00,45.1,45.12,44.88,44.88,59700.0,25.8938,25.9053,25.7675,25.7675,59700.0
2011-06-01 10:30:00,44.88,44.93,44.64,44.74,91400.0,25.7675,25.7962,25.6297,25.6871,91400.0
2011-06-01 11:00:00,44.73,44.8,44.73,44.8,53400.0,25.6814,25.7216,25.6814,25.7216,53400.0
2011-06-01 11:30:00,44.8,44.82,44.74,44.75,32200.0,25.7216,25.7331,25.6871,25.6929,32200.0
2011-06-01 12:00:00,44.75,44.77,44.67,44.68,49700.0,25.6929,25.7043,25.6469,25.6527,49700.0
2011-06-01 12:30:00,44.67,44.74,44.66,44.67,37500.0,25.6469,25.6871,25.6412,25.6469,37500.0
2011-06-01 13:00:00,44.67,44.71,44.63,44.67,38800.0,25.6469,25.6699,25.624,25.6469,38800.0
2011-06-01 13:30:00,44.66,44.73,44.66,44.69,22800.0,25.6412,25.6814,25.6412,25.6584,22800.0
2011-06-01 14:00:00,44.68,44.7,44.62,44.66,50000.0,25.6527,25.6642,25.6182,25.6412,50000.0
2011-06-01 14:30:00,44.65,44.71,44.6,44.67,53000.0,25.6354,25.6699,25.6067,25.6469,53000.0
2011-06-01 15:00:00,44.67,44.7,44.57,44.59,95200.0,25.6469,25.6642,25.5895,25.601,95200.0
2011-06-01 15:30:00,44.59,44.6,44.44,44.49,222500.0,25.601,25.6067,25.5149,25.5436,222500.0
2011-06-02 09:30:00,44.61,44.61,44.07,44.13,87800.0,25.6125,25.6125,25.3024,25.3369,87800.0
2011-06-02 10:00:00,44.14,44.29,44.12,44.16,41600.0,25.3426,25.4288,25.3312,25.3541,41600.0
2011-06-02 10:30:00,44.16,44.24,44.14,44.16,28100.0,25.3541,25.4,25.3426,25.3541,28100.0
2011-06-02 11:00:00,44.16,44.23,44.12,44.13,30500.0,25.3541,25.3943,25.3312,25.3369,30500.0
2011-06-02 11:30:00,44.14,44.14,44.01,44.05,35800.0,25.3426,25.3426,25.268,25.291,35800.0
2011-06-02 12:00:00,44.05,44.11,44.01,44.09,24100.0,25.291,25.3254,25.268,25.3139,24100.0
2011-06-02 12:30:00,44.09,44.15,44.02,44.12,19800.0,25.3139,25.3484,25.2737,25.3312,19800.0
2011-06-02 13:00:00,44.12,44.15,44.12,44.15,44100.0,25.3312,25.3484,25.3312,25.3484,44100.0
2011-06-02 13:30:00,44.15,44.2,44.11,44.18,35400.0,25.3484,25.3771,25.3254,25.3656,35400.0
2011-06-02 14:00:00,44.18,44.22,44.12,44.13,46900.0,25.3656,25.3886,25.3312,25.3369,46900.0
2011-06-02 14:30:00,44.13,44.2,44.13,44.2,65000.0,25.3369,25.3771,25.3369,25.3771,65000.0
2011-06-02 15:00:00,44.21,44.25,44.16,44.23,64300.0,25.3828,25.4058,25.3541,25.3943,64300.0
2011-06-02 15:30:00,44.23,44.31,44.19,44.28,235400.0,25.3943,25.4402,25.3713,25.423,235400.0
2011-06-03 09:30:00,43.81,43.81,43.47,43.47,88500.0,25.1532,25.1532,24.958,24.958,88500.0
2011-06-03 10:00:00,43.46,43.59,43.41,43.58,160200.0,24.9522,25.0269,24.9235,25.0211,160200.0
2011-06-03 10:30:00,43.58,43.8,43.55,43.76,96600.0,25.0211,25.1474,25.0039,25.1245,96600.0
2011-06-03 11:00:00,43.77,43.85,43.74,43.76,42400.0,25.1302,25.1761,25.113,25.1245,42400.0
2011-06-03 11:30:00,43.77,43.9,43.75,43.9,28400.0,25.1302,25.2048,25.1187,25.2048,28400.0
2011-06-03 12:00:00,43.9,44.02,43.88,44.0,27900.0,25.2048,25.2737,25.1934,25.2623,27900.0
2011-06-03 12:30:00,44.0,44.09,43.97,44.02,36000.0,25.2623,25.3139,25.245,25.2737,36000.0
2011-06-03 13:00:00,44.02,44.02,43.97,43.99,15200.0,25.2737,25.2737,25.245,25.2565,15200.0
2011-06-03 13:30:00,43.99,44.05,43.97,43.97,19200.0,25.2565,25.291,25.245,25.245,19200.0
2011-06-03 14:00:00,43.97,43.98,43.89,43.9,44800.0,25.245,25.2508,25.1991,25.2048,44800.0
2011-06-03 14:30:00,43.9,43.91,43.83,43.83,44300.0,25.2048,25.2106,25.1647,25.1647,44300.0
2011-06-03 15:00:00,43.84,43.84,43.7,43.75,84600.0,25.1704,25.1704,25.09,25.1187,84600.0
2011-06-03 15:30:00,43.75,43.77,43.61,43.69,162800.0,25.1187,25.1302,25.0383,25.0843,162800.0
2011-06-06 09:30:00,43.56,43.59,43.24,43.44,72400.0,25.0096,25.0269,24.8259,24.9407,72400.0
2011-06-06 10:00:00,43.43,43.44,43.32,43.33,78700.0,24.935,24.9407,24.8718,24.8776,78700.0
2011-06-06 10:30:00,43.32,43.45,43.31,43.43,39800.0,24.8718,24.9465,24.8661,24.935,39800.0
2011-06-06 11:00:00,43.43,43.55,43.43,43.53,23000.0,24.935,25.0039,24.935,24.9924,23000.0
2011-06-06 11:30:00,43.53,43.63,43.5,43.62,32100.0,24.9924,25.0498,24.9752,25.0441,32100.0
2011-06-06 12:00:00,43.61,43.63,43.55,43.62,11100.0,25.0383,25.0498,25.0039,25.0441,11100.0
2011-06-06 12:30:00,43.62,43.62,43.56,43.57,10100.0,25.0441,25.0441,25.0096,25.0154,10100.0
2011-06-06 13:00:00,43.57,43.58,43.54,43.55,14300.0,25.0154,25.0211,24.9981,25.0039,14300.0
2011-06-06 13:30:00,43.55,43.55,43.47,43.52,19400.0,25.0039,25.0039,24.958,24.9867,19400.0
2011-06-06 14:00:00,43.52,43.59,43.49,43.53,29100.0,24.9867,25.0269,24.9694,24.9924,29100.0
2011-06-06 14:30:00,43.53,43.58,43.48,43.49,25100.0,24.9924,25.0211,24.9637,24.9694,25100.0
2011-06-06 15:00:00,43.5,43.54,43.43,43.47,38700.0,24.9752,24.9981,24.935,24.958,38700.0
2011-06-06 15:30:00,43.48,43.59,43.42,43.44,200100.0,24.9637,25.0269,24.9293,24.9407,200100.0
2011-06-07 09:30:00,43.62,43.62,43.43,43.51,33100.0,25.0441,25.0441,24.935,24.9809,33100.0
2011-06-07 10:00:00,43.52,43.78,43.5,43.76,31800.0,24.9867,25.1359,24.9752,25.1245,31800.0
2011-06-07 10:30:00,43.76,43.8,43.69,43.79,24000.0,25.1245,25.1474,25.0843,25.1417,24000.0
2011-06-07 11:00:00,43.8,43.91,43.77,43.84,31800.0,25.1474,25.2106,25.1302,25.1704,31800.0
2011-06-07 11:30:00,43.84,43.85,43.72,43.78,26500.0,25.1704,25.1761,25.1015,25.1359,26500.0
2011-06-07 12:00:00,43.79,43.82,43.78,43.78,10600.0,25.1417,25.1589,25.1359,25.1359,10600.0
2011-06-07 12:30:00,43.78,43.82,43.7,43.82,16400.0,25.1359,25.1589,25.09,25.1589,16400.0
2011-06-07 13:00:00,43.82,43.83,43.77,43.79,21300.0,25.1589,25.1647,25.1302,25.1417,21300.0
2011-06-07 13:30:00,43.79,43.84,43.78,43.78,21900.0,25.1417,25.1704,25.1359,25.1359,21900.0
2011-06-07 14:00:00,43.78,43.84,43.74,43.84,22300.0,25.1359,25.1704,25.113,25.1704,22300.0
2011-06-07 14:30:00,43.83,43.84,43.77,43.82,16100.0,25.1647,25.1704,25.1302,25.1589,16100.0
2011-06-07 15:00:00,43.82,43.85,43.79,43.83,25200.0,25.1589,25.1761,25.1417,25.1647,25200.0
2011-06-07 15:30:00,43.83,43.83,43.55,43.59,123400.0,25.1647,25.1647,25.0039,25.0269,123400.0
2011-06-08 09:30:00,43.58,43.72,43.45,43.57,37500.0,25.0211,25.1015,24.9465,25.0154,37500.0
2011-06-08 10:00:00,43.57,43.66,43.52,43.63,35200.0,25.0154,25.067,24.9867,25.0498,35200.0
2011-06-08 10:30:00,43.63,43.65,43.46,43.5,28300.0,25.0498,25.0613,24.9522,24.9752,28300.0
2011-06-08 11:00:00,43.51,43.66,43.4,43.4,25100.0,24.9809,25.067,24.9178,24.9178,25100.0
2011-06-08 11:30:00,43.4,43.55,43.37,43.54,26100.0,24.9178,25.0039,24.9005,24.9981,26100.0
2011-06-08 12:00:00,43.54,43.59,43.5,43.52,32100.0,24.9981,25.0269,24.9752,24.9867,32100.0
2011-06-08 12:30:00,43.53,43.6,43.5,43.57,22400.0,24.9924,25.0326,24.9752,25.0154,22400.0
2011-06-08 13:00:00,43.58,43.65,43.58,43.59,34200.0,25.0211,25.0613,25.0211,25.0269,34200.0
2011-06-08 13:30:00,43.62,43.65,43.55,43.59,44400.0,25.0441,25.0613,25.0039,25.0269,44400.0
2011-06-08 14:00:00,43.59,43.62,43.55,43.58,29800.0,25.0269,25.0441,25.0039,25.0211,29800.0
2011-06-08 14:30:00,43.59,43.7,43.59,43.65,40000.0,25.0269,25.09,25.0269,25.0613,40000.0
2011-06-08 15:00:00,43.65,43.68,43.55,43.56,27000.0,25.0613,25.0785,25.0039,25.0096,27000.0
2011-06-08 15:30:00,43.58,43.64,43.52,43.58,103400.0,25.0211,25.0556,24.9867,25.0211,103400.0
2011-06-09 09:30:00,43.57,43.57,43.33,43.41,29300.0,25.0154,25.0154,24.8776,24.9235,29300.0
2011-06-09 10:00:00,43.42,43.54,43.4,43.47,31700.0,24.9293,24.9981,24.9178,24.958,31700.0
2011-06-09 10:30:00,43.47,43.52,43.44,43.45,19300.0,24.958,24.9867,24.9407,24.9465,19300.0
2011-06-09 11:00:00,43.44,43.5,43.41,43.44,15300.0,24.9407,24.9752,24.9235,24.9407,15300.0
2011-06-09 11:30:00,43.44,43.64,43.44,43.59,16300.0,24.9407,25.0556,24.9407,25.0269,16300.0
2011-06-09 12:00:00,43.58,43.67,43.58,43.59,18900.0,25.0211,25.0728,25.0211,25.0269,18900.0
2011-06-09 12:30:00,43.6,43.6,43.53,43.54,18300.0,25.0326,25.0326,24.9924,24.9981,18300.0
2011-06-09 13:00:00,43.53,43.62,43.53,43.59,15900.0,24.9924,25.0441,24.9924,25.0269,15900.0
2011-06-09 13:30:00,43.58,43.58,43.5,43.56,18700.0,25.0211,25.0211,24.9752,25.0096,18700.0
2011-06-09 14:00:00,43.54,43.58,43.53,43.55,19600.0,24.9981,25.0211,24.9924,25.0039,19600.0
2011-06-09 14:30:00,43.54,43.58,43.5,43.53,46700.0,24.9981,25.0211,24.9752,24.9924,46700.0
2011-06-09 15:00:00,43.53,43.53,43.42,43.43,38600.0,24.9924,24.9924,24.9293,24.935,38600.0
2011-06-09 15:30:00,43.44,43.45,43.31,43.34,193400.0,24.9407,24.9465,24.8661,24.8833,193400.0
2011-06-10 09:30:00,43.29,43.34,43.11,43.11,65400.0,24.8546,24.8833,24.7513,24.7513,65400.0
2011-06-10 10:00:00,43.09,43.17,43.04,43.15,39600.0,24.7398,24.7857,24.7111,24.7742,39600.0
2011-06-10 10:30:00,43.16,43.21,43.1,43.14,24000.0,24.78,24.8087,24.7455,24.7685,24000.0
2011-06-10 11:00:00,43.15,43.31,43.14,43.22,26900.0,24.7742,24.8661,24.7685,24.8144,26900.0
2011-06-10 11:30:00,43.24,43.26,43.21,43.22,10100.0,24.8259,24.8374,24.8087,24.8144,10100.0
2011-06-10 12:00:00,43.25,43.28,43.22,43.24,12900.0,24.8316,24.8489,24.8144,24.8259,12900.0
2011-06-10 12:30:00,43.24,43.29,43.23,43.27,14200.0,24.8259,24.8546,24.8202,24.8431,14200.0
2011-06-10 13:00:00,43.26,43.27,43.21,43.25,9800.0,24.8374,24.8431,24.8087,24.8316,9800.0
2011-06-10 13:30:00,43.25,43.27,43.14,43.18,18000.0,24.8316,24.8431,24.7685,24.7915,18000.0
2011-06-10 14:00:00,43.19,43.32,43.18,43.27,35600.0,24.7972,24.8718,24.7915,24.8431,35600.0
2011-06-10 14:30:00,43.27,43.32,43.22,43.32,22100.0,24.8431,24.8718,24.8144,24.8718,22100.0
2011-06-10 15:00:00,43.31,43.34,43.27,43.27,26600.0,24.8661,24.8833,24.8431,24.8431,26600.0
2011-06-10 15:30:00,43.28,43.3,43.13,43.15,104800.0,24.8489,24.8604,24.7628,24.7742,104800.0
2011-06-13 09:30:00,42.55,42.76,42.54,42.76,95300.0,24.4297,24.5503,24.424,24.5503,95300.0
2011-06-13 10:00:00,42.75,42.97,42.73,42.93,41400.0,24.5446,24.6709,24.5331,24.6479,41400.0
2011-06-13 10:30:00,42.93,43.03,42.85,43.02,38600.0,24.6479,24.7053,24.602,24.6996,38600.0
2011-06-13 11:00:00,43.03,43.09,43.03,43.09,27000.0,24.7053,24.7398,24.7053,24.7398,27000.0
2011-06-13 11:30:00,43.08,43.14,43.05,43.14,30300.0,24.734,24.7685,24.7168,24.7685,30300.0
2011-06-13 12:00:00,43.13,43.15,43.03,43.06,39400.0,24.7628,24.7742,24.7053,24.7226,39400.0
2011-06-13 12:30:00,43.05,43.12,43.01,43.02,37900.0,24.7168,24.757,24.6939,24.6996,37900.0
2011-06-13 13:00:00,43.01,43.1,42.94,43.08,45800.0,24.6939,24.7455,24.6537,24.734,45800.0
2011-06-13 13:30:00,43.08,43.29,43.07,43.29,48600.0,24.734,24.8546,24.7283,24.8546,48600.0
2011-06-13 14:00:00,43.27,43.31,43.23,43.25,43500.0,24.8431,24.8661,24.8202,24.8316,43500.0
2011-06-13 14:30:00,43.25,43.25,43.12,43.12,45300.0,24.8316,24.8316,24.757,24.757,45300.0
2011-06-13 15:00:00,43.12,43.21,43.1,43.2,59900.0,24.757,24.8087,24.7455,24.8029,59900.0
2011-06-13 15:30:00,43.2,43.2,43.05,43.16,203600.0,24.8029,24.8029,24.7168,24.78,203600.0
2011-06-14 09:30:00,43.53,43.55,43.29,43.37,69800.0,24.9924,25.0039,24.8546,24.9005,69800.0
2011-06-14 10:00:00,43.37,43.39,43.18,43.37,76500.0,24.9005,24.912,24.7915,24.9005,76500.0
2011-06-14 10:30:00,43.36,43.51,43.35,43.47,37600.0,24.8948,24.9809,24.8891,24.958,37600.0
2011-06-14 11:00:00,43.47,43.56,43.46,43.46,25300.0,24.958,25.0096,24.9522,24.9522,25300.0
2011-06-14 11:30:00,43.46,43.55,43.4,43.54,33900.0,24.9522,25.0039,24.9178,24.9981,33900.0
2011-06-14 12:00:00,43.53,43.55,43.49,43.54,17300.0,24.9924,25.0039,24.9694,24.9981,17300.0
2011-06-14 12:30:00,43.54,43.66,43.53,43.65,25000.0,24.9981,25.067,24.9924,25.0613,25000.0
2011-06-14 13:00:00,43.64,43.74,43.63,43.73,32800.0,25.0556,25.113,25.0498,25.1072,32800.0
2011-06-14 13:30:00,43.73,43.79,43.73,43.76,64600.0,25.1072,25.1417,25.1072,25.1245,64600.0
2011-06-14 14:00:00,43.76,43.77,43.72,43.73,21900.0,25.1245,25.1302,25.1015,25.1072,21900.0
2011-06-14 14:30:00,43.72,43.73,43.66,43.69,29700.0,25.1015,25.1072,25.067,25.0843,29700.0
2011-06-14 15:00:00,43.7,43.73,43.67,43.67,42500.0,25.09,25.1072,25.0728,25.0728,42500.0
2011-06-14 15:30:00,43.67,43.68,43.52,43.54,144100.0,25.0728,25.0785,24.9867,24.9981,144100.0
2011-06-15 09:30:00,43.26,43.68,43.24,43.36,57500.0,24.8374,25.0785,24.8259,24.8948,57500.0
2011-06-15 10:00:00,43.36,43.5,43.33,43.48,38600.0,24.8948,24.9752,24.8776,24.9637,38600.0
2011-06-15 10:30:00,43.49,43.5,43.38,43.4,49500.0,24.9694,24.9752,24.9063,24.9178,49500.0
2011-06-15 11:00:00,43.4,43.46,43.35,43.42,29700.0,24.9178,24.9522,24.8891,24.9293,29700.0
2011-06-15 11:30:00,43.44,43.44,43.23,43.26,34100.0,24.9407,24.9407,24.8202,24.8374,34100.0
2011-06-15 12:00:00,43.26,43.31,43.07,43.17,42200.0,24.8374,24.8661,24.7283,24.7857,42200.0
2011-06-15 12:30:00,43.18,43.19,43.1,43.11,21000.0,24.7915,24.7972,24.7455,24.7513,21000.0
2011-06-15 13:00:00,43.11,43.16,43.09,43.15,35600.0,24.7513,24.78,24.7398,24.7742,35600.0
2011-06-15 13:30:00,43.15,43.19,43.08,43.18,35700.0,24.7742,24.7972,24.734,24.7915,35700.0
2011-06-15 14:00:00,43.18,43.22,43.1,43.13,33500.0,24.7915,24.8144,24.7455,24.7628,33500.0
2011-06-15 14:30:00,43.12,43.18,43.08,43.11,40000.0,24.757,24.7915,24.734,24.7513,40000.0
2011-06-15 15:00:00,43.11,43.23,43.07,43.18,55300.0,24.7513,24.8202,24.7283,24.7915,55300.0
2011-06-15 15:30:00,43.19,43.29,43.14,43.14,81300.0,24.7972,24.8546,24.7685,24.7685,81300.0
2011-06-16 09:30:00,43.19,43.6,43.16,43.53,34000.0,24.7972,25.0326,24.78,24.9924,34000.0
2011-06-16 10:00:00,43.52,43.58,43.32,43.51,56400.0,24.9867,25.0211,24.8718,24.9809,56400.0
2011-06-16 10:30:00,43.52,43.68,43.52,43.6,112400.0,24.9867,25.0785,24.9867,25.0326,112400.0
2011-06-16 11:00:00,43.59,43.7,43.51,43.59,51500.0,25.0269,25.09,24.9809,25.0269,51500.0
2011-06-16 11:30:00,43.6,43.63,43.55,43.56,23900.0,25.0326,25.0498,25.0039,25.0096,23900.0
2011-06-16 12:00:00,43.55,43.58,43.43,43.45,22500.0,25.0039,25.0211,24.935,24.9465,22500.0
2011-06-16 12:30:00,43.44,43.46,43.36,43.37,18800.0,24.9407,24.9522,24.8948,24.9005,18800.0
2011-06-16 13:00:00,43.36,43.38,43.31,43.34,25700.0,24.8948,24.9063,24.8661,24.8833,25700.0
2011-06-16 13:30:00,43.33,43.37,43.29,43.29,26800.0,24.8776,24.9005,24.8546,24.8546,26800.0
2011-06-16 14:00:00,43.28,43.42,43.28,43.37,27000.0,24.8489,24.9293,24.8489,24.9005,27000.0
2011-06-16 14:30:00,43.36,43.42,43.31,43.38,37000.0,24.8948,24.9293,24.8661,24.9063,37000.0
2011-06-16 15:00:00,43.38,43.47,43.37,43.44,34300.0,24.9063,24.958,24.9005,24.9407,34300.0
2011-06-16 15:30:00,43.44,43.59,43.43,43.54,108100.0,24.9407,25.0269,24.935,24.9981,108100.0
2011-06-17 09:30:00,43.77,44.03,43.77,44.01,123200.0,25.1302,25.2795,25.1302,25.268,123200.0
2011-06-17 10:00:00,44.01,44.06,43.86,43.91,31200.0,25.268,25.2967,25.1819,25.2106,31200.0
2011-06-17 10:30:00,43.92,44.1,43.92,44.1,14800.0,25.2163,25.3197,25.2163,25.3197,14800.0
2011-06-17 11:00:00,44.1,44.14,44.03,44.11,22300.0,25.3197,25.3426,25.2795,25.3254,22300.0
2011-06-17 11:30:00,44.11,44.14,44.07,44.12,18000.0,25.3254,25.3426,25.3024,25.3312,18000.0
2011-06-17 12:00:00,44.11,44.11,43.92,43.92,40300.0,25.3254,25.3254,25.2163,25.2163,40300.0
2011-06-17 12:30:00,43.93,43.93,43.77,43.86,47000.0,25.2221,25.2221,25.1302,25.1819,47000.0
2011-06-17 13:00:00,43.86,43.86,43.72,43.79,39000.0,25.1819,25.1819,25.1015,25.1417,39000.0
2011-06-17 13:30:00,43.79,43.82,43.76,43.8,38300.0,25.1417,25.1589,25.1245,25.1474,38300.0
2011-06-17 14:00:00,43.78,43.91,43.78,43.91,71700.0,25.1359,25.2106,25.1359,25.2106,71700.0
2011-06-17 14:30:00,43.9,43.94,43.85,43.92,32300.0,25.2048,25.2278,25.1761,25.2163,32300.0
2011-06-17 15:00:00,43.93,43.95,43.83,43.87,54800.0,25.2221,25.2335,25.1647,25.1876,54800.0
2011-06-17 15:30:00,43.88,43.92,43.84,43.86,124400.0,25.1934,25.2163,25.1704,25.1819,124400.0
2011-06-20 09:30:00,43.86,43.92,43.59,43.77,31900.0,25.1819,25.2163,25.0269,25.1302,31900.0
2011-06-20 10:00:00,43.78,43.85,43.72,43.82,31500.0,25.1359,25.1761,25.1015,25.1589,31500.0
2011-06-20 10:30:00,43.81,43.96,43.81,43.88,27800.0,25.1532,25.2393,25.1532,25.1934,27800.0
2011-06-20 11:00:00,43.89,43.96,43.84,43.95,38100.0,25.1991,25.2393,25.1704,25.2335,38100.0
2011-06-20 11:30:00,43.95,44.11,43.93,44.1,27900.0,25.2335,25.3254,25.2221,25.3197,27900.0
2011-06-20 12:00:00,44.1,44.13,44.05,44.13,26300.0,25.3197,25.3369,25.291,25.3369,26300.0
2011-06-20 12:30:00,44.12,44.14,44.03,44.04,23300.0,25.3312,25.3426,25.2795,25.2852,23300.0
2011-06-20 13:00:00,44.05,44.07,44.01,44.04,29000.0,25.291,25.3024,25.268,25.2852,29000.0
2011-06-20 13:30:00,44.04,44.08,44.0,44.01,33300.0,25.2852,25.3082,25.2623,25.268,33300.0
2011-06-20 14:00:00,44.0,44.07,43.98,44.02,30000.0,25.2623,25.3024,25.2508,25.2737,30000.0
2011-06-20 14:30:00,44.02,44.12,44.02,44.09,35400.0,25.2737,25.3312,25.2737,25.3139,35400.0
2011-06-20 15:00:00,44.09,44.09,44.03,44.05,37000.0,25.3139,25.3139,25.2795,25.291,37000.0
2011-06-20 15:30:00,44.06,44.17,44.05,44.16,77900.0,25.2967,25.3599,25.291,25.3541,77900.0
2011-06-21 09:30:00,44.7,44.74,44.22,44.23,97300.0,25.6642,25.6871,25.3886,25.3943,97300.0
2011-06-21 10:00:00,44.23,44.31,44.14,44.25,81400.0,25.3943,25.4402,25.3426,25.4058,81400.0
2011-06-21 10:30:00,44.24,44.29,44.2,44.28,33700.0,25.4,25.4288,25.3771,25.423,33700.0
2011-06-21 11:00:00,44.27,44.33,44.23,44.31,28600.0,25.4173,25.4517,25.3943,25.4402,28600.0
2011-06-21 11:30:00,44.31,44.42,44.3,44.42,32900.0,25.4402,25.5034,25.4345,25.5034,32900.0
2011-06-21 12:00:00,44.41,44.48,44.41,44.48,29000.0,25.4977,25.5378,25.4977,25.5378,29000.0
2011-06-21 12:30:00,44.47,44.48,44.44,44.46,20300.0,25.5321,25.5378,25.5149,25.5264,20300.0
2011-06-21 13:00:00,44.46,44.47,44.34,44.37,30400.0,25.5264,25.5321,25.4575,25.4747,30400.0
2011-06-21 13:30:00,44.35,44.37,44.31,44.34,24900.0,25.4632,25.4747,25.4402,25.4575,24900.0
2011-06-21 14:00:00,44.34,44.38,44.32,44.38,31500.0,25.4575,25.4804,25.446,25.4804,31500.0
2011-06-21 14:30:00,44.38,44.41,44.33,44.36,51100.0,25.4804,25.4977,25.4517,25.4689,51100.0
2011-06-21 15:00:00,44.36,44.38,44.33,44.33,60600.0,25.4689,25.4804,25.4517,25.4517,60600.0
2011-06-21 15:30:00,44.32,44.34,44.26,44.29,130400.0,25.446,25.4575,25.4115,25.4288,130400.0
2011-06-22 09:30:00,44.2,44.23,43.87,44.07,37000.0,25.3771,25.3943,25.1876,25.3024,37000.0
2011-06-22 10:00:00,44.07,44.22,44.05,44.13,50100.0,25.3024,25.3886,25.291,25.3369,50100.0
2011-06-22 10:30:00,44.13,44.27,44.13,44.23,31800.0,25.3369,25.4173,25.3369,25.3943,31800.0
2011-06-22 11:00:00,44.23,44.37,44.23,44.35,52900.0,25.3943,25.4747,25.3943,25.4632,52900.0
2011-06-22 11:30:00,44.36,44.38,44.28,44.38,29800.0,25.4689,25.4804,25.423,25.4804,29800.0
2011-06-22 12:00:00,44.37,44.46,44.34,44.36,33800.0,25.4747,25.5264,25.4575,25.4689,33800.0
2011-06-22 12:30:00,44.36,44.4,44.26,44.4,41300.0,25.4689,25.4919,25.4115,25.4919,41300.0
2011-06-22 13:00:00,44.4,44.41,44.38,44.4,24500.0,25.4919,25.4977,25.4804,25.4919,24500.0
2011-06-22 13:30:00,44.4,44.44,44.36,44.37,32600.0,25.4919,25.5149,25.4689,25.4747,32600.0
2011-06-22 14:00:00,44.36,44.36,44.23,44.23,53000.0,25.4689,25.4689,25.3943,25.3943,53000.0
2011-06-22 14:30:00,44.23,44.27,44.16,44.16,24800.0,25.3943,25.4173,25.3541,25.3541,24800.0
2011-06-22 15:00:00,44.16,44.2,44.14,44.17,35600.0,25.3541,25.3771,25.3426,25.3599,35600.0
2011-06-22 15:30:00,44.16,44.17,44.05,44.08,74900.0,25.3541,25.3599,25.291,25.3082,74900.0
2011-06-23 09:30:00,43.64,43.83,43.51,43.61,33200.0,25.0556,25.1647,24.9809,25.0383,33200.0
2011-06-23 10:00:00,43.6,43.66,43.39,43.45,27300.0,25.0326,25.067,24.912,24.9465,27300.0
2011-06-23 10:30:00,43.43,43.51,43.36,43.49,17300.0,24.935,24.9809,24.8948,24.9694,17300.0
2011-06-23 11:00:00,43.5,43.5,43.37,43.39,19500.0,24.9752,24.9752,24.9005,24.912,19500.0
2011-06-23 11:30:00,43.37,43.49,43.36,43.47,34600.0,24.9005,24.9694,24.8948,24.958,34600.0
2011-06-23 12:00:00,43.48,43.53,43.37,43.37,18000.0,24.9637,24.9924,24.9005,24.9005,18000.0
2011-06-23 12:30:00,43.38,43.5,43.37,43.45,14200.0,24.9063,24.9752,24.9005,24.9465,14200.0
2011-06-23 13:00:00,43.45,43.52,43.43,43.49,14300.0,24.9465,24.9867,24.935,24.9694,14300.0
2011-06-23 13:30:00,43.49,43.52,43.42,43.49,14800.0,24.9694,24.9867,24.9293,24.9694,14800.0
2011-06-23 14:00:00,43.5,43.5,43.41,43.42,17100.0,24.9752,24.9752,24.9235,24.9293,17100.0
2011-06-23 14:30:00,43.43,43.61,43.38,43.6,37300.0,24.935,25.0383,24.9063,25.0326,37300.0
2011-06-23 15:00:00,43.59,43.74,43.51,43.64,51000.0,25.0269,25.113,24.9809,25.0556,51000.0
2011-06-23 15:30:00,43.64,43.76,43.53,43.73,78700.0,25.0556,25.1245,24.9924,25.1072,78700.0
2011-06-24 09:30:00,43.81,44.16,43.81,44.11,42800.0,25.1532,25.3541,25.1532,25.3254,42800.0
2011-06-24 10:00:00,44.11,44.16,43.91,43.93,37600.0,25.3254,25.3541,25.2106,25.2221,37600.0
2011-06-24 10:30:00,43.92,43.98,43.78,43.84,23400.0,25.2163,25.2508,25.1359,25.1704,23400.0
2011-06-24 11:00:00,43.82,43.84,43.71,43.75,31500.0,25.1589,25.1704,25.0958,25.1187,31500.0
2011-06-24 11:30:00,43.76,43.86,43.74,43.78,17100.0,25.1245,25.1819,25.113,25.1359,17100.0
2011-06-24 12:00:00,43.78,43.83,43.74,43.8,14900.0,25.1359,25.1647,25.113,25.1474,14900.0
2011-06-24 12:30:00,43.81,43.84,43.73,43.76,44700.0,25.1532,25.1704,25.1072,25.1245,44700.0
2011-06-24 13:00:00,43.77,43.8,43.72,43.8,22900.0,25.1302,25.1474,25.1015,25.1474,22900.0
2011-06-24 13:30:00,43.81,43.88,43.8,43.82,51900.0,25.1532,25.1934,25.1474,25.1589,51900.0
2011-06-24 14:00:00,43.82,43.83,43.74,43.8,29600.0,25.1589,25.1647,25.113,25.1474,29600.0
2011-06-24 14:30:00,43.8,43.82,43.75,43.75,35200.0,25.1474,25.1589,25.1187,25.1187,35200.0
2011-06-24 15:00:00,43.75,43.76,43.69,43.69,31400.0,25.1187,25.1245,25.0843,25.0843,31400.0
2011-06-24 15:30:00,43.7,43.79,43.69,43.75,159400.0,25.09,25.1417,25.0843,25.1187,159400.0
2011-06-27 09:30:00,43.81,44.07,43.74,43.93,31100.0,25.1532,25.3024,25.113,25.2221,31100.0
2011-06-27 10:00:00,43.94,44.03,43.87,44.0,23600.0,25.2278,25.2795,25.1876,25.2623,23600.0
2011-06-27 10:30:00,43.98,44.04,43.94,44.04,16300.0,25.2508,25.2852,25.2278,25.2852,16300.0
2011-06-27 11:00:00,44.02,44.02,43.95,43.96,16600.0,25.2737,25.2737,25.2335,25.2393,16600.0
2011-06-27 11:30:00,43.96,44.03,43.96,43.99,14400.0,25.2393,25.2795,25.2393,25.2565,14400.0
2011-06-27 12:00:00,44.01,44.01,43.97,44.0,15800.0,25.268,25.268,25.245,25.2623,15800.0
2011-06-27 12:30:00,44.0,44.0,43.96,43.98,30500.0,25.2623,25.2623,25.2393,25.2508,30500.0
2011-06-27 13:00:00,43.99,44.0,43.89,43.89,32400.0,25.2565,25.2623,25.1991,25.1991,32400.0
2011-06-27 13:30:00,43.89,43.97,43.88,43.95,23800.0,25.1991,25.245,25.1934,25.2335,23800.0
2011-06-27 14:00:00,43.97,44.19,43.96,44.14,75100.0,25.245,25.3713,25.2393,25.3426,75100.0
2011-06-27 14:30:00,44.14,44.2,44.14,44.19,29600.0,25.3426,25.3771,25.3426,25.3713,29600.0
2011-06-27 15:00:00,44.19,44.2,44.13,44.14,28000.0,25.3713,25.3771,25.3369,25.3426,28000.0
2011-06-27 15:30:00,44.14,44.2,44.11,44.14,80400.0,25.3426,25.3771,25.3254,25.3426,80400.0
2011-06-28 09:30:00,44.26,44.26,43.98,44.2,44000.0,25.4115,25.4115,25.2508,25.3771,44000.0
2011-06-28 10:00:00,44.18,44.35,44.16,44.35,30100.0,25.3656,25.4632,25.3541,25.4632,30100.0
2011-06-28 10:30:00,44.34,44.6,44.29,44.51,86900.0,25.4575,25.6067,25.4288,25.5551,86900.0
2011-06-28 11:00:00,44.5,44.5,44.39,44.39,32800.0,25.5493,25.5493,25.4862,25.4862,32800.0
2011-06-28 11:30:00,44.39,44.42,44.35,44.38,28800.0,25.4862,25.5034,25.4632,25.4804,28800.0
2011-06-28 12:00:00,44.39,44.45,44.37,44.39,49900.0,25.4862,25.5206,25.4747,25.4862,49900.0
2011-06-28 12:30:00,44.4,44.41,44.37,44.39,10800.0,25.4919,25.4977,25.4747,25.4862,10800.0
2011-06-28 13:00:00,44.39,44.44,44.36,44.36,14200.0,25.4862,25.5149,25.4689,25.4689,14200.0
2011-06-28 13:30:00,44.36,44.38,44.31,44.38,18100.0,25.4689,25.4804,25.4402,25.4804,18100.0
2011-06-28 14:00:00,44.37,44.38,44.27,44.32,18200.0,25.4747,25.4804,25.4173,25.446,18200.0
2011-06-28 14:30:00,44.34,44.4,44.32,44.36,18700.0,25.4575,25.4919,25.446,25.4689,18700.0
2011-06-28 15:00:00,44.38,44.39,44.32,44.33,20800.0,25.4804,25.4862,25.446,25.4517,20800.0
2011-06-28 15:30:00,44.34,44.37,44.3,44.36,64900.0,25.4575,25.4747,25.4345,25.4689,64900.0
2011-06-29 09:30:00,44.55,44.55,44.43,44.45,22800.0,25.578,25.578,25.5091,25.5206,22800.0
2011-06-29 10:00:00,44.47,44.51,44.43,44.48,13900.0,25.5321,25.5551,25.5091,25.5378,13900.0
2011-06-29 10:30:00,44.46,44.51,44.35,44.45,23700.0,25.5264,25.5551,25.4632,25.5206,23700.0
2011-06-29 11:00:00,44.46,44.53,44.46,44.52,12600.0,25.5264,25.5665,25.5264,25.5608,12600.0
2011-06-29 11:30:00,44.53,44.53,44.46,44.52,25200.0,25.5665,25.5665,25.5264,25.5608,25200.0
2011-06-29 12:00:00,44.51,44.51,44.41,44.46,42800.0,25.5551,25.5551,25.4977,25.5264,42800.0
2011-06-29 12:30:00,44.46,44.46,44.41,44.42,18200.0,25.5264,25.5264,25.4977,25.5034,18200.0
2011-06-29 13:00:00,44.43,44.48,44.36,44.37,25100.0,25.5091,25.5378,25.4689,25.4747,25100.0
2011-06-29 13:30:00,44.37,44.44,44.36,44.43,28600.0,25.4747,25.5149,25.4689,25.5091,28600.0
2011-06-29 14:00:00,44.43,44.47,44.41,44.46,38200.0,25.5091,25.5321,25.4977,25.5264,38200.0
2011-06-29 14:30:00,44.45,44.46,44.4,44.46,32600.0,25.5206,25.5264,25.4919,25.5264,32600.0
2011-06-29 15:00:00,44.45,44.47,44.4,44.44,63800.0,25.5206,25.5321,25.4919,25.5149,63800.0
2011-06-29 15:30:00,44.45,44.46,44.38,44.46,108200.0,25.5206,25.5264,25.4804,25.5264,108200.0
2011-06-30 09:30:00,44.61,44.61,44.33,44.4,51000.0,25.6125,25.6125,25.4517,25.4919,51000.0
2011-06-30 10:00:00,44.39,44.53,44.37,44.5,56900.0,25.4862,25.5665,25.4747,25.5493,56900.0
2011-06-30 10:30:00,44.49,44.57,44.45,44.52,38500.0,25.5436,25.5895,25.5206,25.5608,38500.0
2011-06-30 11:00:00,44.52,44.6,44.47,44.47,33400.0,25.5608,25.6067,25.5321,25.5321,33400.0
2011-06-30 11:30:00,44.48,44.57,44.46,44.56,57600.0,25.5378,25.5895,25.5264,25.5838,57600.0
2011-06-30 12:00:00,44.57,44.58,44.51,44.52,20600.0,25.5895,25.5953,25.5551,25.5608,20600.0
2011-06-30 12:30:00,44.52,44.55,44.52,44.54,17700.0,25.5608,25.578,25.5608,25.5723,17700.0
2011-06-30 13:00:00,44.55,44.58,44.51,44.53,13900.0,25.578,25.5953,25.5551,25.5665,13900.0
2011-06-30 13:30:00,44.53,44.57,44.51,44.54,14000.0,25.5665,25.5895,25.5551,25.5723,14000.0
2011-06-30 14:00:00,44.55,44.57,44.5,44.51,20300.0,25.578,25.5895,25.5493,25.5551,20300.0
2011-06-30 14:30:00,44.51,44.57,44.5,44.55,37300.0,25.5551,25.5895,25.5493,25.578,37300.0
2011-06-30 15:00:00,44.55,44.55,44.47,44.48,46100.0,25.578,25.578,25.5321,25.5378,46100.0
2011-06-30 15:30:00,44.47,44.59,44.47,44.54,178100.0,25.5321,25.601,25.5321,25.5723,178100.0
2011-07-01 09:30:00,44.58,44.65,44.47,44.49,47600.0,25.5953,25.6354,25.5321,25.5436,47600.0
2011-07-01 10:00:00,44.51,44.75,44.51,44.72,60500.0,25.5551,25.6929,25.5551,25.6756,60500.0
2011-07-01 10:30:00,44.72,44.88,44.71,44.79,34100.0,25.6756,25.7675,25.6699,25.7158,34100.0
2011-07-01 11:00:00,44.79,44.88,44.77,44.82,35800.0,25.7158,25.7675,25.7043,25.7331,35800.0
2011-07-01 11:30:00,44.81,44.84,44.75,44.83,28900.0,25.7273,25.7445,25.6929,25.7388,28900.0
2011-07-01 12:00:00,44.82,44.85,44.8,44.85,21000.0,25.7331,25.7503,25.7216,25.7503,21000.0
2011-07-01 12:30:00,44.85,44.85,44.8,44.83,25700.0,25.7503,25.7503,25.7216,25.7388,25700.0
2011-07-01 13:00:00,44.82,44.89,44.82,44.88,18700.0,25.7331,25.7732,25.7331,25.7675,18700.0
2011-07-01 13:30:00,44.89,44.95,44.88,44.9,27800.0,25.7732,25.8077,25.7675,25.779,27800.0
2011-07-01 14:00:00,44.89,44.93,44.88,44.91,15100.0,25.7732,25.7962,25.7675,25.7847,15100.0
2011-07-01 14:30:00,44.9,44.99,44.9,44.99,15700.0,25.779,25.8307,25.779,25.8307,15700.0
2011-07-01 15:00:00,45.0,45.04,45.0,45.03,26400.0,25.8364,25.8594,25.8364,25.8536,26400.0
2011-07-01 15:30:00,45.03,45.15,45.02,45.1,121900.0,25.8536,25.9225,25.8479,25.8938,121900.0
2011-07-05 09:30:00,44.95,45.06,44.82,44.91,32200.0,25.8077,25.8708,25.7331,25.7847,32200.0
2011-07-05 10:00:00,44.9,45.08,44.87,44.92,36200.0,25.779,25.8823,25.7618,25.7905,36200.0
2011-07-05 10:30:00,44.92,44.98,44.89,44.9,18400.0,25.7905,25.8249,25.7732,25.779,18400.0
2011-07-05 11:00:00,44.92,45.01,44.85,44.91,17600.0,25.7905,25.8421,25.7503,25.7847,17600.0
2011-07-05 11:30:00,44.93,44.98,44.9,44.97,16300.0,25.7962,25.8249,25.779,25.8192,16300.0
2011-07-05 12:00:00,44.96,44.98,44.93,44.95,12700.0,25.8134,25.8249,25.7962,25.8077,12700.0
2011-07-05 12:30:00,44.96,45.0,44.92,44.92,20200.0,25.8134,25.8364,25.7905,25.7905,20200.0
2011-07-05 13:00:00,44.92,44.97,44.92,44.93,29700.0,25.7905,25.8192,25.7905,25.7962,29700.0
2011-07-05 13:30:00,44.93,45.11,44.92,45.09,40200.0,25.7962,25.8996,25.7905,25.8881,40200.0
2011-07-05 14:00:00,45.09,45.09,44.89,44.9,39200.0,25.8881,25.8881,25.7732,25.779,39200.0
2011-07-05 14:30:00,44.9,44.98,44.9,44.96,18300.0,25.779,25.8249,25.779,25.8134,18300.0
2011-07-05 15:00:00,44.96,45.0,44.94,44.98,70900.0,25.8134,25.8364,25.8019,25.8249,70900.0
2011-07-05 15:30:00,44.98,44.99,44.84,44.91,118600.0,25.8249,25.8307,25.7445,25.7847,118600.0
2011-07-06 09:30:00,44.91,44.95,44.72,44.76,34200.0,25.7847,25.8077,25.6756,25.6986,34200.0
2011-07-06 10:00:00,44.76,44.95,44.72,44.94,54300.0,25.6986,25.8077,25.6756,25.8019,54300.0
2011-07-06 10:30:00,44.94,45.06,44.91,45.0,33900.0,25.8019,25.8708,25.7847,25.8364,33900.0
2011-07-06 11:00:00,45.0,45.11,45.0,45.01,29600.0,25.8364,25.8996,25.8364,25.8421,29600.0
2011-07-06 11:30:00,45.0,45.06,44.92,44.93,39800.0,25.8364,25.8708,25.7905,25.7962,39800.0
2011-07-06 12:00:00,44.94,44.96,44.89,44.96,19300.0,25.8019,25.8134,25.7732,25.8134,19300.0
2011-07-06 12:30:00,44.97,45.05,44.97,45.04,29800.0,25.8192,25.8651,25.8192,25.8594,29800.0
2011-07-06 13:00:00,45.03,45.03,44.85,44.87,47300.0,25.8536,25.8536,25.7503,25.7618,47300.0
2011-07-06 13:30:00,44.86,44.91,44.85,44.91,22900.0,25.756,25.7847,25.7503,25.7847,22900.0
2011-07-06 14:00:00,44.91,44.92,44.86,44.86,30800.0,25.7847,25.7905,25.756,25.756,30800.0
2011-07-06 14:30:00,44.88,44.9,44.83,44.85,28200.0,25.7675,25.779,25.7388,25.7503,28200.0
2011-07-06 15:00:00,44.85,44.89,44.82,44.84,47500.0,25.7503,25.7732,25.7331,25.7445,47500.0
2011-07-06 15:30:00,44.85,44.87,44.81,44.87,132700.0,25.7503,25.7618,25.7273,25.7618,132700.0
2011-07-07 09:30:00,45.14,45.14,44.71,44.98,57100.0,25.9168,25.9168,25.6699,25.8249,57100.0
2011-07-07 10:00:00,44.99,45.04,44.79,44.91,31200.0,25.8307,25.8594,25.7158,25.7847,31200.0
2011-07-07 10:30:00,44.91,45.03,44.9,44.98,25700.0,25.7847,25.8536,25.779,25.8249,25700.0
2011-07-07 11:00:00,44.98,44.98,44.93,44.98,16200.0,25.8249,25.8249,25.7962,25.8249,16200.0
2011-07-07 11:30:00,44.95,44.96,44.82,44.83,19600.0,25.8077,25.8134,25.7331,25.7388,19600.0
2011-07-07 12:00:00,44.81,44.85,44.75,44.81,17700.0,25.7273,25.7503,25.6929,25.7273,17700.0
2011-07-07 12:30:00,44.8,44.84,44.79,44.79,12200.0,25.7216,25.7445,25.7158,25.7158,12200.0
2011-07-07 13:00:00,44.79,44.85,44.79,44.84,14500.0,25.7158,25.7503,25.7158,25.7445,14500.0
2011-07-07 13:30:00,44.83,44.85,44.8,44.83,12500.0,25.7388,25.7503,25.7216,25.7388,12500.0
2011-07-07 14:00:00,44.85,44.92,44.82,44.89,21400.0,25.7503,25.7905,25.7331,25.7732,21400.0
2011-07-07 14:30:00,44.89,44.94,44.88,44.92,28600.0,25.7732,25.8019,25.7675,25.7905,28600.0
2011-07-07 15:00:00,44.91,44.95,44.89,44.92,22600.0,25.7847,25.8077,25.7732,25.7905,22600.0
2011-07-07 15:30:00,44.93,44.97,44.9,44.95,86100.0,25.7962,25.8192,25.779,25.8077,86100.0
2011-07-08 09:30:00,44.66,44.84,44.64,44.68,27900.0,25.6412,25.7445,25.6297,25.6527,27900.0
2011-07-08 10:00:00,44.68,44.78,44.65,44.75,36800.0,25.6527,25.7101,25.6354,25.6929,36800.0
2011-07-08 10:30:00,44.74,44.74,44.6,44.62,17500.0,25.6871,25.6871,25.6067,25.6182,17500.0
2011-07-08 11:00:00,44.63,44.68,44.55,44.66,20300.0,25.624,25.6527,25.578,25.6412,20300.0
2011-07-08 11:30:00,44.67,44.73,44.62,44.68,12600.0,25.6469,25.6814,25.6182,25.6527,12600.0
2011-07-08 12:00:00,44.68,44.69,44.55,44.56,13600.0,25.6527,25.6584,25.578,25.5838,13600.0
2011-07-08 12:30:00,44.58,44.63,44.57,44.61,15200.0,25.5953,25.624,25.5895,25.6125,15200.0
2011-07-08 13:00:00,44.62,44.62,44.55,44.6,21000.0,25.6182,25.6182,25.578,25.6067,21000.0
2011-07-08 13:30:00,44.59,44.66,44.56,44.63,33300.0,25.601,25.6412,25.5838,25.624,33300.0
2011-07-08 14:00:00,44.62,44.68,44.61,44.66,34900.0,25.6182,25.6527,25.6125,25.6412,34900.0
2011-07-08 14:30:00,44.68,44.72,44.63,44.71,26600.0,25.6527,25.6756,25.624,25.6699,26600.0
2011-07-08 15:00:00,44.71,44.78,44.7,44.72,49700.0,25.6699,25.7101,25.6642,25.6756,49700.0
2011-07-08 15:30:00,44.71,44.87,44.71,44.8,165700.0,25.6699,25.7618,25.6699,25.7216,165700.0
2011-07-11 09:30:00,44.35,44.46,44.09,44.21,43000.0,25.4632,25.5264,25.3139,25.3828,43000.0
2011-07-11 10:00:00,44.21,44.27,44.15,44.2,29900.0,25.3828,25.4173,25.3484,25.3771,29900.0
2011-07-11 10:30:00,44.18,44.34,44.13,44.27,33400.0,25.3656,25.4575,25.3369,25.4173,33400.0
2011-07-11 11:00:00,44.29,44.38,44.26,44.36,23000.0,25.4288,25.4804,25.4115,25.4689,23000.0
2011-07-11 11:30:00,44.35,44.38,44.27,44.27,19800.0,25.4632,25.4804,25.4173,25.4173,19800.0
2011-07-11 12:00:00,44.27,44.33,44.24,44.3,16400.0,25.4173,25.4517,25.4,25.4345,16400.0
2011-07-11 12:30:00,44.3,44.31,44.2,44.21,14200.0,25.4345,25.4402,25.3771,25.3828,14200.0
2011-07-11 13:00:00,44.22,44.26,44.15,44.21,17500.0,25.3886,25.4115,25.3484,25.3828,17500.0
2011-07-11 13:30:00,44.21,44.24,44.17,44.24,16200.0,25.3828,25.4,25.3599,25.4,16200.0
2011-07-11 14:00:00,44.23,44.27,44.19,44.22,12800.0,25.3943,25.4173,25.3713,25.3886,12800.0
2011-07-11 14:30:00,44.23,44.27,44.18,44.22,12600.0,25.3943,25.4173,25.3656,25.3886,12600.0
2011-07-11 15:00:00,44.21,44.25,44.14,44.2,42700.0,25.3828,25.4058,25.3426,25.3771,42700.0
2011-07-11 15:30:00,44.21,44.24,44.12,44.21,92600.0,25.3828,25.4,25.3312,25.3828,92600.0
2011-07-12 09:30:00,44.23,44.56,44.18,44.46,54000.0,25.3943,25.5838,25.3656,25.5264,54000.0
2011-07-12 10:00:00,44.43,44.45,44.21,44.35,39300.0,25.5091,25.5206,25.3828,25.4632,39300.0
2011-07-12 10:30:00,44.33,44.34,44.18,44.34,28200.0,25.4517,25.4575,25.3656,25.4575,28200.0
2011-07-12 11:00:00,44.34,44.42,44.28,44.36,18100.0,25.4575,25.5034,25.423,25.4689,18100.0
2011-07-12 11:30:00,44.37,44.53,44.36,44.48,28800.0,25.4747,25.5665,25.4689,25.5378,28800.0
2011-07-12 12:00:00,44.49,44.57,44.45,44.51,19300.0,25.5436,25.5895,25.5206,25.5551,19300.0
2011-07-12 12:30:00,44.52,44.57,44.5,44.56,17100.0,25.5608,25.5895,25.5493,25.5838,17100.0
2011-07-12 13:00:00,44.55,44.58,44.48,44.49,14200.0,25.578,25.5953,25.5378,25.5436,14200.0
2011-07-12 13:30:00,44.49,44.52,44.47,44.52,14300.0,25.5436,25.5608,25.5321,25.5608,14300.0
2011-07-12 14:00:00,44.5,44.74,44.49,44.69,30500.0,25.5493,25.6871,25.5436,25.6584,30500.0
2011-07-12 14:30:00,44.68,44.68,44.58,44.62,23500.0,25.6527,25.6527,25.5953,25.6182,23500.0
2011-07-12 15:00:00,44.63,44.64,44.54,44.58,32200.0,25.624,25.6297,25.5723,25.5953,32200.0
2011-07-12 15:30:00,44.6,44.62,44.48,44.57,134600.0,25.6067,25.6182,25.5378,25.5895,134600.0
2011-07-13 09:30:00,44.7,44.77,44.54,44.59,35000.0,25.6642,25.7043,25.5723,25.601,35000.0
2011-07-13 10:00:00,44.59,44.78,44.58,44.67,39000.0,25.601,25.7101,25.5953,25.6469,39000.0
2011-07-13 10:30:00,44.67,44.76,44.66,44.73,32000.0,25.6469,25.6986,25.6412,25.6814,32000.0
2011-07-13 11:00:00,44.73,44.83,44.69,44.79,18900.0,25.6814,25.7388,25.6584,25.7158,18900.0
2011-07-13 11:30:00,44.77,44.77,44.7,44.71,8800.0,25.7043,25.7043,25.6642,25.6699,8800.0
2011-07-13 12:00:00,44.7,44.77,44.7,44.75,9700.0,25.6642,25.7043,25.6642,25.6929,9700.0
2011-07-13 12:30:00,44.73,44.73,44.65,44.68,12100.0,25.6814,25.6814,25.6354,25.6527,12100.0
2011-07-13 13:00:00,44.68,44.7,44.56,44.59,30200.0,25.6527,25.6642,25.5838,25.601,30200.0
2011-07-13 13:30:00,44.6,44.72,44.6,44.63,14000.0,25.6067,25.6756,25.6067,25.624,14000.0
2011-07-13 14:00:00,44.61,44.63,44.52,44.58,25800.0,25.6125,25.624,25.5608,25.5953,25800.0
2011-07-13 14:30:00,44.6,44.63,44.54,44.6,21400.0,25.6067,25.624,25.5723,25.6067,21400.0
2011-07-13 15:00:00,44.6,44.65,44.43,44.51,69200.0,25.6067,25.6354,25.5091,25.5551,69200.0
2011-07-13 15:30:00,44.49,44.49,44.37,44.39,119000.0,25.5436,25.5436,25.4747,25.4862,119000.0
2011-07-14 09:30:00,44.37,44.56,44.34,44.41,29600.0,25.4747,25.5838,25.4575,25.4977,29600.0
2011-07-14 10:00:00,44.42,44.52,44.39,44.49,20100.0,25.5034,25.5608,25.4862,25.5436,20100.0
2011-07-14 10:30:00,44.5,44.53,44.36,44.47,45100.0,25.5493,25.5665,25.4689,25.5321,45100.0
2011-07-14 11:00:00,44.46,44.46,44.39,44.41,15500.0,25.5264,25.5264,25.4862,25.4977,15500.0
2011-07-14 11:30:00,44.41,44.41,44.32,44.33,28200.0,25.4977,25.4977,25.446,25.4517,28200.0
2011-07-14 12:00:00,44.32,44.34,44.22,44.23,24900.0,25.446,25.4575,25.3886,25.3943,24900.0
2011-07-14 12:30:00,44.23,44.33,44.19,44.25,18400.0,25.3943,25.4517,25.3713,25.4058,18400.0
2011-07-14 13:00:00,44.21,44.24,44.06,44.2,46300.0,25.3828,25.4,25.2967,25.3771,46300.0
2011-07-14 13:30:00,44.19,44.26,44.12,44.2,41900.0,25.3713,25.4115,25.3312,25.3771,41900.0
2011-07-14 14:00:00,44.21,44.26,44.11,44.15,43900.0,25.3828,25.4115,25.3254,25.3484,43900.0
2011-07-14 14:30:00,44.13,44.15,43.98,44.01,53000.0,25.3369,25.3484,25.2508,25.268,53000.0
2011-07-14 15:00:00,44.02,44.04,43.9,43.97,47300.0,25.2737,25.2852,25.2048,25.245,47300.0
2011-07-14 15:30:00,43.96,44.0,43.83,43.9,130800.0,25.2393,25.2623,25.1647,25.2048,130800.0
2011-07-15 09:30:00,43.94,44.03,43.78,43.82,119900.0,25.2278,25.2795,25.1359,25.1589,119900.0
2011-07-15 10:00:00,43.83,43.91,43.63,43.67,70600.0,25.1647,25.2106,25.0498,25.0728,70600.0
2011-07-15 10:30:00,43.69,43.72,43.58,43.6,46300.0,25.0843,25.1015,25.0211,25.0326,46300.0
2011-07-15 11:00:00,43.61,43.72,43.57,43.67,27000.0,25.0383,25.1015,25.0154,25.0728,27000.0
2011-07-15 11:30:00,43.68,43.77,43.66,43.7,22400.0,25.0785,25.1302,25.067,25.09,22400.0
2011-07-15 12:00:00,43.71,43.81,43.69,43.74,30200.0,25.0958,25.1532,25.0843,25.113,30200.0
2011-07-15 12:30:00,43.75,43.77,43.68,43.72,20100.0,25.1187,25.1302,25.0785,25.1015,20100.0
2011-07-15 13:00:00,43.72,43.74,43.7,43.72,21900.0,25.1015,25.113,25.09,25.1015,21900.0
2011-07-15 13:30:00,43.73,43.76,43.71,43.72,24500.0,25.1072,25.1245,25.0958,25.1015,24500.0
2011-07-15 14:00:00,43.72,43.78,43.7,43.72,30300.0,25.1015,25.1359,25.09,25.1015,30300.0
2011-07-15 14:30:00,43.72,43.77,43.71,43.74,18500.0,25.1015,25.1302,25.0958,25.113,18500.0
2011-07-15 15:00:00,43.74,43.9,43.74,43.89,38600.0,25.113,25.2048,25.113,25.1991,38600.0
2011-07-15 15:30:00,43.89,43.94,43.86,43.89,75100.0,25.1991,25.2278,25.1819,25.1991,75100.0
2011-07-18 09:30:00,43.7,43.78,43.52,43.56,47900.0,25.09,25.1359,24.9867,25.0096,47900.0
2011-07-18 10:00:00,43.56,43.6,43.39,43.41,55300.0,25.0096,25.0326,24.912,24.9235,55300.0
2011-07-18 10:30:00,43.4,43.43,43.31,43.33,37300.0,24.9178,24.935,24.8661,24.8776,37300.0
2011-07-18 11:00:00,43.34,43.36,43.24,43.29,39200.0,24.8833,24.8948,24.8259,24.8546,39200.0
2011-07-18 11:30:00,43.28,43.28,43.16,43.21,37000.0,24.8489,24.8489,24.78,24.8087,37000.0
2011-07-18 12:00:00,43.23,43.31,43.23,43.29,27700.0,24.8202,24.8661,24.8202,24.8546,27700.0
2011-07-18 12:30:00,43.29,43.33,43.25,43.26,22100.0,24.8546,24.8776,24.8316,24.8374,22100.0
2011-07-18 13:00:00,43.27,43.27,43.2,43.22,20700.0,24.8431,24.8431,24.8029,24.8144,20700.0
2011-07-18 13:30:00,43.24,43.33,43.24,43.29,27800.0,24.8259,24.8776,24.8259,24.8546,27800.0
2011-07-18 14:00:00,43.28,43.31,43.24,43.25,39900.0,24.8489,24.8661,24.8259,24.8316,39900.0
2011-07-18 14:30:00,43.24,43.25,43.17,43.24,28800.0,24.8259,24.8316,24.7857,24.8259,28800.0
2011-07-18 15:00:00,43.26,43.3,43.18,43.2,36200.0,24.8374,24.8604,24.7915,24.8029,36200.0
2011-07-18 15:30:00,43.2,43.32,43.19,43.31,165500.0,24.8029,24.8718,24.7972,24.8661,165500.0
2011-07-19 09:30:00,43.51,43.52,43.12,43.19,43900.0,24.9809,24.9867,24.757,24.7972,43900.0
2011-07-19 10:00:00,43.2,43.35,43.2,43.33,42100.0,24.8029,24.8891,24.8029,24.8776,42100.0
2011-07-19 10:30:00,43.31,43.38,43.29,43.34,50400.0,24.8661,24.9063,24.8546,24.8833,50400.0
2011-07-19 11:00:00,43.35,43.4,43.31,43.38,51300.0,24.8891,24.9178,24.8661,24.9063,51300.0
2011-07-19 11:30:00,43.38,43.49,43.37,43.44,61000.0,24.9063,24.9694,24.9005,24.9407,61000.0
2011-07-19 12:00:00,43.44,43.49,43.42,43.47,19500.0,24.9407,24.9694,24.9293,24.958,19500.0
2011-07-19 12:30:00,43.47,43.56,43.47,43.53,21800.0,24.958,25.0096,24.958,24.9924,21800.0
2011-07-19 13:00:00,43.53,43.65,43.48,43.65,40500.0,24.9924,25.0613,24.9637,25.0613,40500.0
2011-07-19 13:30:00,43.65,43.78,43.64,43.73,33500.0,25.0613,25.1359,25.0556,25.1072,33500.0
2011-07-19 14:00:00,43.74,43.78,43.71,43.77,41400.0,25.113,25.1359,25.0958,25.1302,41400.0
2011-07-19 14:30:00,43.78,43.89,43.77,43.87,38500.0,25.1359,25.1991,25.1302,25.1876,38500.0
2011-07-19 15:00:00,43.87,43.92,43.87,43.9,52200.0,25.1876,25.2163,25.1876,25.2048,52200.0
2011-07-19 15:30:00,43.9,43.92,43.85,43.91,118100.0,25.2048,25.2163,25.1761,25.2106,118100.0
2011-07-20 09:30:00,43.91,44.16,43.82,44.02,47900.0,25.2106,25.3541,25.1589,25.2737,47900.0
2011-07-20 10:00:00,44.02,44.17,43.96,44.16,63900.0,25.2737,25.3599,25.2393,25.3541,63900.0
2011-07-20 10:30:00,44.16,44.16,44.01,44.05,44100.0,25.3541,25.3541,25.268,25.291,44100.0
2011-07-20 11:00:00,44.07,44.19,44.06,44.11,44300.0,25.3024,25.3713,25.2967,25.3254,44300.0
2011-07-20 11:30:00,44.12,44.18,44.08,44.09,53600.0,25.3312,25.3656,25.3082,25.3139,53600.0
2011-07-20 12:00:00,44.1,44.16,44.09,44.12,21600.0,25.3197,25.3541,25.3139,25.3312,21600.0
2011-07-20 12:30:00,44.13,44.16,44.1,44.16,20800.0,25.3369,25.3541,25.3197,25.3541,20800.0
2011-07-20 13:00:00,44.17,44.19,44.13,44.19,15800.0,25.3599,25.3713,25.3369,25.3713,15800.0
2011-07-20 13:30:00,44.19,44.21,44.17,44.19,39400.0,25.3713,25.3828,25.3599,25.3713,39400.0
2011-07-20 14:00:00,44.19,44.2,44.09,44.09,54400.0,25.3713,25.3771,25.3139,25.3139,54400.0
2011-07-20 14:30:00,44.1,44.11,44.03,44.06,29000.0,25.3197,25.3254,25.2795,25.2967,29000.0
2011-07-20 15:00:00,44.06,44.07,44.03,44.03,109100.0,25.2967,25.3024,25.2795,25.2795,109100.0
2011-07-20 15:30:00,44.04,44.06,43.97,44.02,74200.0,25.2852,25.2967,25.245,25.2737,74200.0
2011-07-21 09:30:00,44.28,44.54,44.24,44.44,45300.0,25.423,25.5723,25.4,25.5149,45300.0
2011-07-21 10:00:00,44.44,44.75,44.43,44.71,47900.0,25.5149,25.6929,25.5091,25.6699,47900.0
2011-07-21 10:30:00,44.71,44.76,44.57,44.58,27700.0,25.6699,25.6986,25.5895,25.5953,27700.0
2011-07-21 11:00:00,44.57,44.61,44.48,44.53,23700.0,25.5895,25.6125,25.5378,25.5665,23700.0
2011-07-21 11:30:00,44.54,44.64,44.47,44.64,20000.0,25.5723,25.6297,25.5321,25.6297,20000.0
2011-07-21 12:00:00,44.64,44.66,44.59,44.61,20400.0,25.6297,25.6412,25.601,25.6125,20400.0
2011-07-21 12:30:00,44.61,44.78,44.6,44.73,45700.0,25.6125,25.7101,25.6067,25.6814,45700.0
2011-07-21 13:00:00,44.74,44.75,44.69,44.75,18500.0,25.6871,25.6929,25.6584,25.6929,18500.0
2011-07-21 13:30:00,44.75,44.76,44.66,44.69,17800.0,25.6929,25.6986,25.6412,25.6584,17800.0
2011-07-21 14:00:00,44.7,44.7,44.63,44.65,16800.0,25.6642,25.6642,25.624,25.6354,16800.0
2011-07-21 14:30:00,44.65,44.72,44.65,44.72,27700.0,25.6354,25.6756,25.6354,25.6756,27700.0
2011-07-21 15:00:00,44.7,44.74,44.66,44.72,33400.0,25.6642,25.6871,25.6412,25.6756,33400.0
2011-07-21 15:30:00,44.71,44.73,44.62,44.66,80400.0,25.6699,25.6814,25.6182,25.6412,80400.0
2011-07-22 09:30:00,44.61,44.64,44.41,44.45,45200.0,25.6125,25.6297,25.4977,25.5206,45200.0
2011-07-22 10:00:00,44.45,44.47,44.3,44.37,21900.0,25.5206,25.5321,25.4345,25.4747,21900.0
2011-07-22 10:30:00,44.37,44.43,44.36,44.4,15200.0,25.4747,25.5091,25.4689,25.4919,15200.0
2011-07-22 11:00:00,44.42,44.54,44.42,44.51,14500.0,25.5034,25.5723,25.5034,25.5551,14500.0
2011-07-22 11:30:00,44.52,44.56,44.48,44.49,9300.0,25.5608,25.5838,25.5378,25.5436,9300.0
2011-07-22 12:00:00,44.5,44.56,44.47,44.5,10300.0,25.5493,25.5838,25.5321,25.5493,10300.0
2011-07-22 12:30:00,44.5,44.51,44.46,44.46,10200.0,25.5493,25.5551,25.5264,25.5264,10200.0
2011-07-22 13:00:00,44.46,44.47,44.41,44.42,8600.0,25.5264,25.5321,25.4977,25.5034,8600.0
2011-07-22 13:30:00,44.42,44.43,44.4,44.41,10700.0,25.5034,25.5091,25.4919,25.4977,10700.0
2011-07-22 14:00:00,44.41,44.43,44.36,44.36,10400.0,25.4977,25.5091,25.4689,25.4689,10400.0
2011-07-22 14:30:00,44.38,44.4,44.37,44.4,12800.0,25.4804,25.4919,25.4747,25.4919,12800.0
2011-07-22 15:00:00,44.39,44.43,44.35,44.36,17400.0,25.4862,25.5091,25.4632,25.4689,17400.0
2011-07-22 15:30:00,44.36,44.4,44.31,44.38,69900.0,25.4689,25.4919,25.4402,25.4804,69900.0
2011-07-25 09:30:00,44.17,44.3,44.07,44.22,37400.0,25.3599,25.4345,25.3024,25.3886,37400.0
2011-07-25 10:00:00,44.23,44.33,44.23,44.25,96500.0,25.3943,25.4517,25.3943,25.4058,96500.0
2011-07-25 10:30:00,44.24,44.27,44.11,44.13,22800.0,25.4,25.4173,25.3254,25.3369,22800.0
2011-07-25 11:00:00,44.14,44.16,44.05,44.14,54500.0,25.3426,25.3541,25.291,25.3426,54500.0
2011-07-25 11:30:00,44.15,44.18,44.09,44.14,13700.0,25.3484,25.3656,25.3139,25.3426,13700.0
2011-07-25 12:00:00,44.16,44.22,44.13,44.22,12500.0,25.3541,25.3886,25.3369,25.3886,12500.0
2011-07-25 12:30:00,44.22,44.32,44.22,44.32,7900.0,25.3886,25.446,25.3886,25.446,7900.0
2011-07-25 13:00:00,44.32,44.36,44.29,44.32,43600.0,25.446,25.4689,25.4288,25.446,43600.0
2011-07-25 13:30:00,44.32,44.35,44.27,44.27,19000.0,25.446,25.4632,25.4173,25.4173,19000.0
2011-07-25 14:00:00,44.28,44.35,44.27,44.3,25800.0,25.423,25.4632,25.4173,25.4345,25800.0
2011-07-25 14:30:00,44.3,44.31,44.19,44.19,19300.0,25.4345,25.4402,25.3713,25.3713,19300.0
2011-07-25 15:00:00,44.2,44.2,44.05,44.08,83400.0,25.3771,25.3771,25.291,25.3082,83400.0
2011-07-25 15:30:00,44.08,44.15,44.0,44.05,156300.0,25.3082,25.3484,25.2623,25.291,156300.0
2011-07-26 09:30:00,44.09,44.1,43.82,43.96,48400.0,25.3139,25.3197,25.1589,25.2393,48400.0
2011-07-26 10:00:00,43.96,44.01,43.82,43.93,46800.0,25.2393,25.268,25.1589,25.2221,46800.0
2011-07-26 10:30:00,43.92,43.96,43.87,43.9,39100.0,25.2163,25.2393,25.1876,25.2048,39100.0
2011-07-26 11:00:00,43.91,44.01,43.89,43.99,28600.0,25.2106,25.268,25.1991,25.2565,28600.0
2011-07-26 11:30:00,43.97,43.98,43.94,43.95,22400.0,25.245,25.2508,25.2278,25.2335,22400.0
2011-07-26 12:00:00,43.95,44.0,43.93,43.98,20600.0,25.2335,25.2623,25.2221,25.2508,20600.0
2011-07-26 12:30:00,43.97,43.99,43.93,43.94,11800.0,25.245,25.2565,25.2221,25.2278,11800.0
2011-07-26 13:00:00,43.94,43.95,43.85,43.87,32100.0,25.2278,25.2335,25.1761,25.1876,32100.0
2011-07-26 13:30:00,43.87,43.88,43.83,43.84,26000.0,25.1876,25.1934,25.1647,25.1704,26000.0
2011-07-26 14:00:00,43.84,43.95,43.83,43.9,37400.0,25.1704,25.2335,25.1647,25.2048,37400.0
2011-07-26 14:30:00,43.91,43.92,43.83,43.84,37600.0,25.2106,25.2163,25.1647,25.1704,37600.0
2011-07-26 15:00:00,43.84,43.85,43.79,43.79,63600.0,25.1704,25.1761,25.1417,25.1417,63600.0
2011-07-26 15:30:00,43.8,43.81,43.64,43.74,112700.0,25.1474,25.1532,25.0556,25.113,112700.0
2011-07-27 09:30:00,43.64,43.68,43.44,43.55,87200.0,25.0556,25.0785,24.9407,25.0039,87200.0
2011-07-27 10:00:00,43.54,43.64,43.53,43.59,52900.0,24.9981,25.0556,24.9924,25.0269,52900.0
2011-07-27 10:30:00,43.6,43.62,43.44,43.47,37200.0,25.0326,25.0441,24.9407,24.958,37200.0
2011-07-27 11:00:00,43.46,43.48,43.39,43.46,32900.0,24.9522,24.9637,24.912,24.9522,32900.0
2011-07-27 11:30:00,43.46,43.47,43.36,43.37,34100.0,24.9522,24.958,24.8948,24.9005,34100.0
2011-07-27 12:00:00,43.37,43.38,43.3,43.37,27100.0,24.9005,24.9063,24.8604,24.9005,27100.0
2011-07-27 12:30:00,43.35,43.41,43.33,43.33,27300.0,24.8891,24.9235,24.8776,24.8776,27300.0
2011-07-27 13:00:00,43.34,43.41,43.32,43.37,48200.0,24.8833,24.9235,24.8718,24.9005,48200.0
2011-07-27 13:30:00,43.36,43.49,43.36,43.46,29500.0,24.8948,24.9694,24.8948,24.9522,29500.0
2011-07-27 14:00:00,43.46,43.48,43.37,43.38,40600.0,24.9522,24.9637,24.9005,24.9063,40600.0
2011-07-27 14:30:00,43.39,43.49,43.35,43.49,49200.0,24.912,24.9694,24.8891,24.9694,49200.0
2011-07-27 15:00:00,43.5,43.5,43.43,43.43,39000.0,24.9752,24.9752,24.935,24.935,39000.0
2011-07-27 15:30:00,43.44,43.47,43.24,43.25,336200.0,24.9407,24.958,24.8259,24.8316,336200.0
2011-07-28 09:30:00,42.89,42.89,42.52,42.61,82700.0,24.929,24.929,24.7139,24.7663,82700.0
2011-07-28 10:00:00,42.6,42.75,42.48,42.62,58000.0,24.7604,24.8476,24.6907,24.7721,58000.0
2011-07-28 10:30:00,42.63,42.75,42.63,42.72,43300.0,24.7779,24.8476,24.7779,24.8302,43300.0
2011-07-28 11:00:00,42.71,42.77,42.67,42.73,39900.0,24.8244,24.8593,24.8011,24.836,39900.0
2011-07-28 11:30:00,42.73,42.74,42.69,42.72,43700.0,24.836,24.8418,24.8128,24.8302,43700.0
2011-07-28 12:00:00,42.73,42.75,42.67,42.68,30100.0,24.836,24.8476,24.8011,24.8069,30100.0
2011-07-28 12:30:00,42.67,42.72,42.61,42.62,35700.0,24.8011,24.8302,24.7663,24.7721,35700.0
2011-07-28 13:00:00,42.63,42.63,42.56,42.6,25100.0,24.7779,24.7779,24.7372,24.7604,25100.0
2011-07-28 13:30:00,42.6,42.63,42.57,42.63,45800.0,24.7604,24.7779,24.743,24.7779,45800.0
2011-07-28 14:00:00,42.63,42.7,42.61,42.67,86700.0,24.7779,24.8186,24.7663,24.8011,86700.0
2011-07-28 14:30:00,42.67,42.71,42.63,42.68,34400.0,24.8011,24.8244,24.7779,24.8069,34400.0
2011-07-28 15:00:00,42.68,42.68,42.61,42.64,92500.0,24.8069,24.8069,24.7663,24.7837,92500.0
2011-07-28 15:30:00,42.64,42.68,42.51,42.53,172900.0,24.7837,24.8069,24.7081,24.7198,172900.0
2011-07-29 09:30:00,42.32,42.37,41.86,42.14,70700.0,24.5977,24.6268,24.3303,24.4931,70700.0
2011-07-29 10:00:00,42.13,42.45,42.13,42.43,101700.0,24.4873,24.6733,24.4873,24.6616,101700.0
2011-07-29 10:30:00,42.45,42.7,42.33,42.59,109100.0,24.6733,24.8186,24.6035,24.7546,109100.0
2011-07-29 11:00:00,42.58,42.75,42.56,42.63,46000.0,24.7488,24.8476,24.7372,24.7779,46000.0
2011-07-29 11:30:00,42.62,42.64,42.54,42.55,39800.0,24.7721,24.7837,24.7256,24.7314,39800.0
2011-07-29 12:00:00,42.56,42.61,42.47,42.47,47500.0,24.7372,24.7663,24.6849,24.6849,47500.0
2011-07-29 12:30:00,42.47,42.55,42.41,42.41,38600.0,24.6849,24.7314,24.65,24.65,38600.0
2011-07-29 13:00:00,42.41,42.46,42.35,42.46,37300.0,24.65,24.6791,24.6151,24.6791,37300.0
2011-07-29 13:30:00,42.45,42.61,42.43,42.6,61300.0,24.6733,24.7663,24.6616,24.7604,61300.0
2011-07-29 14:00:00,42.6,42.62,42.53,42.57,47600.0,24.7604,24.7721,24.7198,24.743,47600.0
2011-07-29 14:30:00,42.58,42.65,42.54,42.54,44700.0,24.7488,24.7895,24.7256,24.7256,44700.0
2011-07-29 15:00:00,42.55,42.58,42.47,42.5,109900.0,24.7314,24.7488,24.6849,24.7023,109900.0
2011-07-29 15:30:00,42.5,42.53,42.29,42.37,240600.0,24.7023,24.7198,24.5803,24.6268,240600.0
2011-08-01 09:30:00,42.57,42.77,42.5,42.6,77000.0,24.743,24.8593,24.7023,24.7604,77000.0
2011-08-01 10:00:00,42.58,42.58,42.31,42.34,117400.0,24.7488,24.7488,24.5919,24.6093,117400.0
2011-08-01 10:30:00,42.34,42.39,42.28,42.31,39400.0,24.6093,24.6384,24.5745,24.5919,39400.0
2011-08-01 11:00:00,42.32,42.34,42.26,42.34,90300.0,24.5977,24.6093,24.5628,24.6093,90300.0
2011-08-01 11:30:00,42.34,42.34,42.11,42.15,65000.0,24.6093,24.6093,24.4756,24.4989,65000.0
2011-08-01 12:00:00,42.14,42.17,42.05,42.12,38800.0,24.4931,24.5105,24.4408,24.4815,38800.0
2011-08-01 12:30:00,42.11,42.17,42.09,42.12,31100.0,24.4756,24.5105,24.464,24.4815,31100.0
2011-08-01 13:00:00,42.11,42.15,42.05,42.09,21100.0,24.4756,24.4989,24.4408,24.464,21100.0
2011-08-01 13:30:00,42.09,42.13,42.08,42.11,32800.0,24.464,24.4873,24.4582,24.4756,32800.0
2011-08-01 14:00:00,42.11,42.11,41.99,42.02,56400.0,24.4756,24.4756,24.4059,24.4233,56400.0
2011-08-01 14:30:00,42.01,42.16,41.99,42.16,63700.0,24.4175,24.5047,24.4059,24.5047,63700.0
2011-08-01 15:00:00,42.16,42.33,42.16,42.28,72500.0,24.5047,24.6035,24.5047,24.5745,72500.0
2011-08-01 15:30:00,42.28,42.28,42.02,42.18,241700.0,24.5745,24.5745,24.4233,24.5163,241700.0
2011-08-02 09:30:00,41.4,42.04,41.03,41.65,231400.0,24.063,24.435,23.8479,24.2083,231400.0
2011-08-02 10:00:00,41.64,41.65,41.38,41.52,127600.0,24.2025,24.2083,24.0513,24.1327,127600.0
2011-08-02 10:30:00,41.52,41.57,41.48,41.56,74200.0,24.1327,24.1618,24.1095,24.156,74200.0
2011-08-02 11:00:00,41.55,41.82,41.5,41.69,108000.0,24.1502,24.3071,24.1211,24.2315,108000.0
2011-08-02 11:30:00,41.7,41.71,41.5,41.56,47200.0,24.2373,24.2432,24.1211,24.156,47200.0
2011-08-02 12:00:00,41.56,41.57,41.46,41.46,119400.0,24.156,24.1618,24.0978,24.0978,119400.0
2011-08-02 12:30:00,41.46,41.6,41.39,41.58,79000.0,24.0978,24.1792,24.0572,24.1676,79000.0
2011-08-02 13:00:00,41.58,41.81,41.56,41.81,62700.0,24.1676,24.3013,24.156,24.3013,62700.0
2011-08-02 13:30:00,41.8,41.81,41.7,41.71,66600.0,24.2955,24.3013,24.2373,24.2432,66600.0
2011-08-02 14:00:00,41.7,41.83,41.68,41.76,67700.0,24.2373,24.3129,24.2257,24.2722,67700.0
2011-08-02 14:30:00,41.76,41.81,41.65,41.76,65200.0,24.2722,24.3013,24.2083,24.2722,65200.0
2011-08-02 15:00:00,41.77,41.78,41.66,41.72,140400.0,24.278,24.2838,24.2141,24.249,140400.0
2011-08-02 15:30:00,41.71,41.74,41.4,41.4,251500.0,24.2432,24.2606,24.063,24.063,251500.0
2011-08-03 09:30:00,41.7,41.74,41.13,41.37,150900.0,24.2373,24.2606,23.906,24.0455,150900.0
2011-08-03 10:00:00,41.34,41.47,41.23,41.3,51400.0,24.0281,24.1037,23.9642,24.0048,51400.0
2011-08-03 10:30:00,41.3,41.32,41.03,41.11,61800.0,24.0048,24.0165,23.8479,23.8944,61800.0
2011-08-03 11:00:00,41.1,41.18,41.01,41.07,119600.0,23.8886,23.9351,23.8363,23.8712,119600.0
2011-08-03 11:30:00,41.06,41.07,40.85,40.87,48500.0,23.8654,23.8712,23.7433,23.7549,48500.0
2011-08-03 12:00:00,40.85,40.86,40.7,40.71,43100.0,23.7433,23.7491,23.6561,23.6619,43100.0
2011-08-03 12:30:00,40.72,40.89,40.68,40.82,31000.0,23.6677,23.7665,23.6445,23.7259,31000.0
2011-08-03 13:00:00,40.81,40.9,40.79,40.86,30500.0,23.72,23.7724,23.7084,23.7491,30500.0
2011-08-03 13:30:00,40.86,41.23,40.86,40.99,53900.0,23.7491,23.9642,23.7491,23.8247,53900.0
2011-08-03 14:00:00,41.0,41.1,40.81,40.82,42100.0,23.8305,23.8886,23.72,23.7259,42100.0
2011-08-03 14:30:00,40.82,40.98,40.77,40.97,57600.0,23.7259,23.8189,23.6968,23.813,57600.0
2011-08-03 15:00:00,40.96,41.22,40.9,41.13,78900.0,23.8072,23.9583,23.7724,23.906,78900.0
2011-08-03 15:30:00,41.13,41.31,41.09,41.21,207100.0,23.906,24.0107,23.8828,23.9525,207100.0
2011-08-04 09:30:00,40.83,41.04,40.65,40.77,98700.0,23.7317,23.8537,23.627,23.6968,98700.0
2011-08-04 10:00:00,40.79,40.92,40.77,40.8,85100.0,23.7084,23.784,23.6968,23.7142,85100.0
2011-08-04 10:30:00,40.8,40.87,40.55,40.61,78200.0,23.7142,23.7549,23.5689,23.6038,78200.0
2011-08-04 11:00:00,40.61,40.77,40.52,40.58,110500.0,23.6038,23.6968,23.5515,23.5864,110500.0
2011-08-04 11:30:00,40.57,40.66,40.28,40.35,74700.0,23.5805,23.6329,23.412,23.4527,74700.0
2011-08-04 12:00:00,40.37,40.39,40.25,40.29,45800.0,23.4643,23.4759,23.3946,23.4178,45800.0
2011-08-04 12:30:00,40.29,40.42,40.21,40.21,50300.0,23.4178,23.4934,23.3713,23.3713,50300.0
2011-08-04 13:00:00,40.22,40.27,40.1,40.17,50400.0,23.3771,23.4062,23.3074,23.3481,50400.0
2011-08-04 13:30:00,40.19,40.24,40.12,40.21,97000.0,23.3597,23.3887,23.319,23.3713,97000.0
2011-08-04 14:00:00,40.21,40.22,40.0,40.01,185400.0,23.3713,23.3771,23.2492,23.2551,185400.0
2011-08-04 14:30:00,40.0,40.15,39.93,40.1,104800.0,23.2492,23.3364,23.2086,23.3074,104800.0
2011-08-04 15:00:00,40.11,40.18,39.98,39.98,122700.0,23.3132,23.3539,23.2376,23.2376,122700.0
2011-08-04 15:30:00,39.98,40.03,39.76,39.79,275200.0,23.2376,23.2667,23.1098,23.1272,275200.0
2011-08-05 09:30:00,40.16,40.16,39.75,39.83,157800.0,23.3422,23.3422,23.1039,23.1504,157800.0
2011-08-05 10:00:00,39.79,39.86,39.54,39.77,90000.0,23.1272,23.1679,22.9819,23.1156,90000.0
2011-08-05 10:30:00,39.76,39.78,39.42,39.53,86100.0,23.1098,23.1214,22.9121,22.9761,86100.0
2011-08-05 11:00:00,39.54,39.57,39.1,39.26,102700.0,22.9819,22.9993,22.7261,22.8191,102700.0
2011-08-05 11:30:00,39.25,39.42,39.14,39.19,118600.0,22.8133,22.9121,22.7494,22.7784,118600.0
2011-08-05 12:00:00,39.18,39.45,39.17,39.41,190300.0,22.7726,22.9296,22.7668,22.9063,190300.0
2011-08-05 12:30:00,39.4,40.06,39.4,40.05,289100.0,22.9005,23.2841,22.9005,23.2783,289100.0
2011-08-05 13:00:00,40.03,40.2,39.96,40.06,98600.0,23.2667,23.3655,23.226,23.2841,98600.0
2011-08-05 13:30:00,40.05,40.18,39.88,40.13,102700.0,23.2783,23.3539,23.1795,23.3248,102700.0
2011-08-05 14:00:00,40.11,40.14,39.91,40.08,63800.0,23.3132,23.3306,23.1969,23.2957,63800.0
2011-08-05 14:30:00,40.07,40.16,39.96,40.03,98300.0,23.2899,23.3422,23.226,23.2667,98300.0
2011-08-05 15:00:00,40.02,40.1,39.65,39.73,129000.0,23.2609,23.3074,23.0458,23.0923,129000.0
2011-08-05 15:30:00,39.72,40.13,39.72,40.01,280100.0,23.0865,23.3248,23.0865,23.2551,280100.0
2011-08-08 09:30:00,39.67,39.87,39.53,39.85,170800.0,23.0574,23.1737,22.9761,23.1621,170800.0
2011-08-08 10:00:00,39.86,40.0,39.61,39.62,221500.0,23.1679,23.2492,23.0226,23.0284,221500.0
2011-08-08 10:30:00,39.63,39.75,39.44,39.47,228100.0,23.0342,23.1039,22.9238,22.9412,228100.0
2011-08-08 11:00:00,39.45,39.84,39.44,39.8,282000.0,22.9296,23.1562,22.9238,23.133,282000.0
2011-08-08 11:30:00,39.8,39.8,39.44,39.44,70800.0,23.133,23.133,22.9238,22.9238,70800.0
2011-08-08 12:00:00,39.44,39.45,39.24,39.29,87700.0,22.9238,22.9296,22.8075,22.8366,87700.0
2011-08-08 12:30:00,39.29,39.52,39.28,39.4,113000.0,22.8366,22.9703,22.8308,22.9005,113000.0
2011-08-08 13:00:00,39.37,39.38,39.19,39.3,62500.0,22.8831,22.8889,22.7784,22.8424,62500.0
2011-08-08 13:30:00,39.29,39.29,38.89,38.95,157600.0,22.8366,22.8366,22.6041,22.639,157600.0
2011-08-08 14:00:00,38.94,39.07,38.26,38.58,108100.0,22.6331,22.7087,22.2379,22.4239,108100.0
2011-08-08 14:30:00,38.55,38.74,38.38,38.43,99200.0,22.4065,22.5169,22.3077,22.3367,99200.0
2011-08-08 15:00:00,38.41,38.96,38.4,38.59,145300.0,22.3251,22.6448,22.3193,22.4297,145300.0
2011-08-08 15:30:00,38.59,38.64,37.84,37.98,253700.0,22.4297,22.4588,21.9938,22.0752,253700.0
2011-08-09 09:30:00,38.41,38.59,37.75,38.2,399900.0,22.3251,22.4297,21.9415,22.203,399900.0
2011-08-09 10:00:00,38.2,38.45,38.16,38.4,143800.0,22.203,22.3483,22.1798,22.3193,143800.0
2011-08-09 10:30:00,38.41,38.59,38.37,38.39,104400.0,22.3251,22.4297,22.3018,22.3135,104400.0
2011-08-09 11:00:00,38.39,38.43,38.18,38.42,118500.0,22.3135,22.3367,22.1914,22.3309,118500.0
2011-08-09 11:30:00,38.41,38.62,38.26,38.56,73600.0,22.3251,22.4471,22.2379,22.4123,73600.0
2011-08-09 12:00:00,38.57,38.84,38.57,38.75,103900.0,22.4181,22.575,22.4181,22.5227,103900.0
2011-08-09 12:30:00,38.74,38.81,38.58,38.61,51600.0,22.5169,22.5576,22.4239,22.4413,51600.0
2011-08-09 13:00:00,38.61,38.76,38.55,38.6,48500.0,22.4413,22.5285,22.4065,22.4355,48500.0
2011-08-09 13:30:00,38.61,38.63,38.19,38.37,54100.0,22.4413,22.453,22.1972,22.3018,54100.0
2011-08-09 14:00:00,38.34,38.64,37.82,38.22,153400.0,22.2844,22.4588,21.9822,22.2147,153400.0
2011-08-09 14:30:00,38.19,38.21,37.28,37.83,239000.0,22.1972,22.2088,21.6683,21.988,239000.0
2011-08-09 15:00:00,37.81,39.09,37.65,39.01,324100.0,21.9764,22.7203,21.8834,22.6738,324100.0
2011-08-09 15:30:00,39.02,39.66,38.73,39.63,278200.0,22.6796,23.0516,22.5111,23.0342,278200.0
2011-08-10 09:30:00,39.12,39.48,38.8,39.18,107000.0,22.7378,22.947,22.5518,22.7726,107000.0
2011-08-10 10:00:00,39.2,39.52,38.99,39.08,143100.0,22.7843,22.9703,22.6622,22.7145,143100.0
2011-08-10 10:30:00,39.1,39.39,39.03,39.17,145900.0,22.7261,22.8947,22.6855,22.7668,145900.0
2011-08-10 11:00:00,39.15,39.16,38.81,38.88,89500.0,22.7552,22.761,22.5576,22.5983,89500.0
2011-08-10 11:30:00,38.9,39.2,38.86,39.11,98000.0,22.6099,22.7843,22.5866,22.732,98000.0
2011-08-10 12:00:00,39.1,39.21,38.98,39.01,57900.0,22.7261,22.7901,22.6564,22.6738,57900.0
2011-08-10 12:30:00,39.01,39.19,38.87,39.17,52300.0,22.6738,22.7784,22.5925,22.7668,52300.0
2011-08-10 13:00:00,39.17,39.3,39.09,39.24,131100.0,22.7668,22.8424,22.7203,22.8075,131100.0
2011-08-10 13:30:00,39.21,39.65,39.18,39.62,110600.0,22.7901,23.0458,22.7726,23.0284,110600.0
2011-08-10 14:00:00,39.61,39.9,39.55,39.75,97100.0,23.0226,23.1911,22.9877,23.1039,97100.0
2011-08-10 14:30:00,39.73,39.83,39.58,39.61,111200.0,23.0923,23.1504,23.0051,23.0226,111200.0
2011-08-10 15:00:00,39.61,39.65,39.33,39.4,173200.0,23.0226,23.0458,22.8598,22.9005,173200.0
2011-08-10 15:30:00,39.4,39.42,38.86,38.92,270800.0,22.9005,22.9121,22.5866,22.6215,270800.0
2011-08-11 09:30:00,39.33,39.51,39.03,39.23,239900.0,22.8598,22.9644,22.6855,22.8017,239900.0
2011-08-11 10:00:00,39.21,39.62,39.17,39.51,102300.0,22.7901,23.0284,22.7668,22.9644,102300.0
2011-08-11 10:30:00,39.53,39.94,39.44,39.77,95600.0,22.9761,23.2144,22.9238,23.1156,95600.0
2011-08-11 11:00:00,39.79,40.01,39.76,39.98,99200.0,23.1272,23.2551,23.1098,23.2376,99200.0
2011-08-11 11:30:00,39.97,40.17,39.82,40.0,150300.0,23.2318,23.3481,23.1446,23.2492,150300.0
2011-08-11 12:00:00,40.0,40.11,39.92,40.0,100600.0,23.2492,23.3132,23.2027,23.2492,100600.0
2011-08-11 12:30:00,40.0,40.36,39.97,40.27,171100.0,23.2492,23.4585,23.2318,23.4062,171100.0
2011-08-11 13:00:00,40.27,40.41,40.17,40.36,156100.0,23.4062,23.4876,23.3481,23.4585,156100.0
2011-08-11 13:30:00,40.36,40.43,40.12,40.42,115300.0,23.4585,23.4992,23.319,23.4934,115300.0
2011-08-11 14:00:00,40.42,40.67,40.37,40.66,161400.0,23.4934,23.6387,23.4643,23.6329,161400.0
2011-08-11 14:30:00,40.66,41.02,40.62,41.0,282500.0,23.6329,23.8421,23.6096,23.8305,282500.0
2011-08-11 15:00:00,41.0,41.5,40.98,41.46,337300.0,23.8305,24.1211,23.8189,24.0978,337300.0
2011-08-11 15:30:00,41.46,41.98,41.39,41.4,617200.0,24.0978,24.4001,24.0572,24.063,617200.0
2011-08-12 09:30:00,41.57,41.7,40.99,41.13,119200.0,24.1618,24.2373,23.8247,23.906,119200.0
2011-08-12 10:00:00,41.15,41.24,40.96,41.04,157300.0,23.9177,23.97,23.8072,23.8537,157300.0
2011-08-12 10:30:00,41.06,41.22,41.01,41.14,115100.0,23.8654,23.9583,23.8363,23.9118,115100.0
2011-08-12 11:00:00,41.16,41.19,40.94,41.12,77100.0,23.9235,23.9409,23.7956,23.9002,77100.0
2011-08-12 11:30:00,41.11,41.4,41.07,41.27,78600.0,23.8944,24.063,23.8712,23.9874,78600.0
2011-08-12 12:00:00,41.28,41.37,41.09,41.19,64100.0,23.9932,24.0455,23.8828,23.9409,64100.0
2011-08-12 12:30:00,41.19,41.22,41.06,41.13,69200.0,23.9409,23.9583,23.8654,23.906,69200.0
2011-08-12 13:00:00,41.13,41.16,40.91,40.97,59600.0,23.906,23.9235,23.7782,23.813,59600.0
2011-08-12 13:30:00,40.96,41.26,40.93,41.26,63700.0,23.8072,23.9816,23.7898,23.9816,63700.0
2011-08-12 14:00:00,41.26,41.27,40.84,40.92,86700.0,23.9816,23.9874,23.7375,23.784,86700.0
2011-08-12 14:30:00,40.93,41.0,40.81,40.81,200700.0,23.7898,23.8305,23.72,23.72,200700.0
2011-08-12 15:00:00,40.81,40.93,40.76,40.83,112900.0,23.72,23.7898,23.691,23.7317,112900.0
2011-08-12 15:30:00,40.84,41.04,40.7,41.03,295200.0,23.7375,23.8537,23.6561,23.8479,295200.0
2011-08-15 09:30:00,41.18,41.63,41.18,41.63,42400.0,23.9351,24.1967,23.9351,24.1967,42400.0
2011-08-15 10:00:00,41.63,41.81,41.58,41.77,52600.0,24.1967,24.3013,24.1676,24.278,52600.0
2011-08-15 10:30:00,41.78,41.99,41.78,41.95,43200.0,24.2838,24.4059,24.2838,24.3826,43200.0
2011-08-15 11:00:00,41.93,42.06,41.92,42.0,57400.0,24.371,24.4466,24.3652,24.4117,57400.0
2011-08-15 11:30:00,42.01,42.05,41.91,41.93,51400.0,24.4175,24.4408,24.3594,24.371,51400.0
2011-08-15 12:00:00,41.93,42.22,41.92,42.22,53600.0,24.371,24.5396,24.3652,24.5396,53600.0
2011-08-15 12:30:00,42.21,42.28,42.06,42.13,52200.0,24.5338,24.5745,24.4466,24.4873,52200.0
2011-08-15 13:00:00,42.13,42.2,41.98,42.08,55600.0,24.4873,24.528,24.4001,24.4582,55600.0
2011-08-15 13:30:00,42.07,42.08,41.95,42.0,44400.0,24.4524,24.4582,24.3826,24.4117,44400.0
2011-08-15 14:00:00,41.98,42.13,41.97,42.1,85100.0,24.4001,24.4873,24.3943,24.4698,85100.0
2011-08-15 14:30:00,42.11,42.13,41.93,41.98,104100.0,24.4756,24.4873,24.371,24.4001,104100.0
2011-08-15 15:00:00,41.98,42.09,41.95,42.0,77900.0,24.4001,24.464,24.3826,24.4117,77900.0
2011-08-15 15:30:00,42.01,42.32,42.0,42.26,188500.0,24.4175,24.5977,24.4117,24.5628,188500.0
2011-08-16 09:30:00,41.89,41.89,41.59,41.67,51700.0,24.3478,24.3478,24.1734,24.2199,51700.0
2011-08-16 10:00:00,41.66,41.9,41.65,41.84,68800.0,24.2141,24.3536,24.2083,24.3187,68800.0
2011-08-16 10:30:00,41.84,42.0,41.76,41.92,61600.0,24.3187,24.4117,24.2722,24.3652,61600.0
2011-08-16 11:00:00,41.92,41.95,41.82,41.94,38400.0,24.3652,24.3826,24.3071,24.3768,38400.0
2011-08-16 11:30:00,41.94,42.16,41.91,42.09,35300.0,24.3768,24.5047,24.3594,24.464,35300.0
2011-08-16 12:00:00,42.09,42.16,41.91,41.95,73500.0,24.464,24.5047,24.3594,24.3826,73500.0
2011-08-16 12:30:00,41.94,42.07,41.86,41.93,52100.0,24.3768,24.4524,24.3303,24.371,52100.0
2011-08-16 13:00:00,41.94,42.02,41.75,41.96,52100.0,24.3768,24.4233,24.2664,24.3885,52100.0
2011-08-16 13:30:00,41.96,42.18,41.92,42.11,42000.0,24.3885,24.5163,24.3652,24.4756,42000.0
2011-08-16 14:00:00,42.1,42.35,42.1,42.16,55900.0,24.4698,24.6151,24.4698,24.5047,55900.0
2011-08-16 14:30:00,42.16,42.2,42.03,42.04,46300.0,24.5047,24.528,24.4291,24.435,46300.0
2011-08-16 15:00:00,42.04,42.32,42.04,42.32,57300.0,24.435,24.5977,24.435,24.5977,57300.0
2011-08-16 15:30:00,42.31,42.31,42.11,42.14,148600.0,24.5919,24.5919,24.4756,24.4931,148600.0
2011-08-17 09:30:00,42.4,42.84,42.4,42.78,49100.0,24.6442,24.8999,24.6442,24.8651,49100.0
2011-08-17 10:00:00,42.8,42.93,42.66,42.79,80400.0,24.8767,24.9523,24.7953,24.8709,80400.0
2011-08-17 10:30:00,42.79,42.82,42.53,42.71,28900.0,24.8709,24.8883,24.7198,24.8244,28900.0
2011-08-17 11:00:00,42.7,42.87,42.7,42.78,27500.0,24.8186,24.9174,24.8186,24.8651,27500.0
2011-08-17 11:30:00,42.82,42.9,42.62,42.7,22600.0,24.8883,24.9348,24.7721,24.8186,22600.0
2011-08-17 12:00:00,42.69,42.72,42.55,42.62,24000.0,24.8128,24.8302,24.7314,24.7721,24000.0
2011-08-17 12:30:00,42.62,42.64,42.38,42.43,43000.0,24.7721,24.7837,24.6326,24.6616,43000.0
2011-08-17 13:00:00,42.41,42.51,42.35,42.45,28700.0,24.65,24.7081,24.6151,24.6733,28700.0
2011-08-17 13:30:00,42.45,42.45,42.34,42.38,28100.0,24.6733,24.6733,24.6093,24.6326,28100.0
2011-08-17 14:00:00,42.37,42.44,42.29,42.36,64100.0,24.6268,24.6675,24.5803,24.621,64100.0
2011-08-17 14:30:00,42.37,42.4,42.24,42.3,68100.0,24.6268,24.6442,24.5512,24.5861,68100.0
2011-08-17 15:00:00,42.29,42.42,42.26,42.39,55100.0,24.5803,24.6558,24.5628,24.6384,55100.0
2011-08-17 15:30:00,42.38,42.43,42.31,42.38,170600.0,24.6326,24.6616,24.5919,24.6326,170600.0
2011-08-18 09:30:00,41.64,42.09,41.6,41.92,74700.0,24.2025,24.464,24.1792,24.3652,74700.0
2011-08-18 10:00:00,41.9,41.91,41.28,41.61,107600.0,24.3536,24.3594,23.9932,24.185,107600.0
2011-08-18 10:30:00,41.6,41.66,41.48,41.63,91800.0,24.1792,24.2141,24.1095,24.1967,91800.0
2011-08-18 11:00:00,41.65,41.68,41.44,41.54,79700.0,24.2083,24.2257,24.0862,24.1443,79700.0
2011-08-18 11:30:00,41.52,41.83,41.52,41.82,84300.0,24.1327,24.3129,24.1327,24.3071,84300.0
2011-08-18 12:00:00,41.82,41.86,41.73,41.78,119700.0,24.3071,24.3303,24.2548,24.2838,119700.0
2011-08-18 12:30:00,41.77,41.81,41.65,41.69,55100.0,24.278,24.3013,24.2083,24.2315,55100.0
2011-08-18 13:00:00,41.69,41.77,41.59,41.67,52200.0,24.2315,24.278,24.1734,24.2199,52200.0
2011-08-18 13:30:00,41.66,41.76,41.57,41.67,84300.0,24.2141,24.2722,24.1618,24.2199,84300.0
2011-08-18 14:00:00,41.67,41.95,41.67,41.84,85900.0,24.2199,24.3826,24.2199,24.3187,85900.0
2011-08-18 14:30:00,41.83,41.93,41.74,41.76,94800.0,24.3129,24.371,24.2606,24.2722,94800.0
2011-08-18 15:00:00,41.75,41.95,41.62,41.94,173500.0,24.2664,24.3826,24.1908,24.3768,173500.0
2011-08-18 15:30:00,41.95,42.09,41.65,41.97,265200.0,24.3826,24.464,24.2083,24.3943,265200.0
2011-08-19 09:30:00,41.44,41.83,41.41,41.58,137700.0,24.0862,24.3129,24.0688,24.1676,137700.0
2011-08-19 10:00:00,41.59,42.05,41.58,42.02,55400.0,24.1734,24.4408,24.1676,24.4233,55400.0
2011-08-19 10:30:00,42.03,42.05,41.84,41.99,43500.0,24.4291,24.4408,24.3187,24.4059,43500.0
2011-08-19 11:00:00,41.95,41.98,41.78,41.83,33000.0,24.3826,24.4001,24.2838,24.3129,33000.0
2011-08-19 11:30:00,41.86,41.99,41.73,41.94,48900.0,24.3303,24.4059,24.2548,24.3768,48900.0
2011-08-19 12:00:00,41.93,41.93,41.79,41.84,33200.0,24.371,24.371,24.2897,24.3187,33200.0
2011-08-19 12:30:00,41.87,41.99,41.84,41.93,44300.0,24.3361,24.4059,24.3187,24.371,44300.0
2011-08-19 13:00:00,41.92,42.05,41.84,41.95,28200.0,24.3652,24.4408,24.3187,24.3826,28200.0
2011-08-19 13:30:00,41.94,41.95,41.81,41.89,48000.0,24.3768,24.3826,24.3013,24.3478,48000.0
2011-08-19 14:00:00,41.89,41.96,41.79,41.82,72700.0,24.3478,24.3885,24.2897,24.3071,72700.0
2011-08-19 14:30:00,41.84,41.96,41.67,41.76,51200.0,24.3187,24.3885,24.2199,24.2722,51200.0
2011-08-19 15:00:00,41.76,41.94,41.65,41.9,84900.0,24.2722,24.3768,24.2083,24.3536,84900.0
2011-08-19 15:30:00,41.92,41.92,41.71,41.75,138300.0,24.3652,24.3652,24.2432,24.2664,138300.0
2011-08-22 09:30:00,42.34,42.34,41.9,41.91,92600.0,24.6093,24.6093,24.3536,24.3594,92600.0
2011-08-22 10:00:00,41.95,42.2,41.95,42.03,125900.0,24.3826,24.528,24.3826,24.4291,125900.0
2011-08-22 10:30:00,42.03,42.06,41.62,41.62,60000.0,24.4291,24.4466,24.1908,24.1908,60000.0
2011-08-22 11:00:00,41.6,41.69,41.48,41.63,132700.0,24.1792,24.2315,24.1095,24.1967,132700.0
2011-08-22 11:30:00,41.65,41.67,41.4,41.44,60900.0,24.2083,24.2199,24.063,24.0862,60900.0
2011-08-22 12:00:00,41.47,41.56,41.43,41.45,72400.0,24.1037,24.156,24.0804,24.092,72400.0
2011-08-22 12:30:00,41.45,41.68,41.33,41.68,58900.0,24.092,24.2257,24.0223,24.2257,58900.0
2011-08-22 13:00:00,41.65,41.75,41.52,41.53,125400.0,24.2083,24.2664,24.1327,24.1385,125400.0
2011-08-22 13:30:00,41.53,41.58,41.37,41.43,89400.0,24.1385,24.1676,24.0455,24.0804,89400.0
2011-08-22 14:00:00,41.41,41.59,41.36,41.47,111600.0,24.0688,24.1734,24.0397,24.1037,111600.0
2011-08-22 14:30:00,41.46,41.5,41.34,41.36,113200.0,24.0978,24.1211,24.0281,24.0397,113200.0
2011-08-22 15:00:00,41.35,41.58,41.33,41.49,132400.0,24.0339,24.1676,24.0223,24.1153,132400.0
2011-08-22 15:30:00,41.48,41.64,41.34,41.44,252200.0,24.1095,24.2025,24.0281,24.0862,252200.0
2011-08-23 09:30:00,41.59,41.61,41.19,41.19,49500.0,24.1734,24.185,23.9409,23.9409,49500.0
2011-08-23 10:00:00,41.21,41.73,41.21,41.67,68900.0,23.9525,24.2548,23.9525,24.2199,68900.0
2011-08-23 10:30:00,41.65,41.88,41.65,41.8,61700.0,24.2083,24.342,24.2083,24.2955,61700.0
2011-08-23 11:00:00,41.81,41.9,41.75,41.86,64000.0,24.3013,24.3536,24.2664,24.3303,64000.0
2011-08-23 11:30:00,41.89,42.17,41.81,42.16,57400.0,24.3478,24.5105,24.3013,24.5047,57400.0
2011-08-23 12:00:00,42.14,42.16,42.0,42.02,43300.0,24.4931,24.5047,24.4117,24.4233,43300.0
2011-08-23 12:30:00,42.05,42.08,41.9,42.07,79100.0,24.4408,24.4582,24.3536,24.4524,79100.0
2011-08-23 13:00:00,42.1,42.16,42.06,42.12,40600.0,24.4698,24.5047,24.4466,24.4815,40600.0
2011-08-23 13:30:00,42.1,42.22,41.97,41.97,59700.0,24.4698,24.5396,24.3943,24.3943,59700.0
2011-08-23 14:00:00,41.94,42.0,41.69,41.9,68200.0,24.3768,24.4117,24.2315,24.3536,68200.0
2011-08-23 14:30:00,41.89,41.98,41.83,41.87,80800.0,24.3478,24.4001,24.3129,24.3361,80800.0
2011-08-23 15:00:00,41.87,42.21,41.87,42.09,120900.0,24.3361,24.5338,24.3361,24.464,120900.0
2011-08-23 15:30:00,42.1,42.53,42.03,42.5,245500.0,24.4698,24.7198,24.4291,24.7023,245500.0
2011-08-24 09:30:00,42.45,42.94,42.37,42.92,46900.0,24.6733,24.9581,24.6268,24.9464,46900.0
2011-08-24 10:00:00,42.92,43.25,42.9,43.07,61200.0,24.9464,25.1382,24.9348,25.0336,61200.0
2011-08-24 10:30:00,43.07,43.12,42.94,43.02,35500.0,25.0336,25.0627,24.9581,25.0046,35500.0
2011-08-24 11:00:00,43.02,43.19,43.01,43.13,31300.0,25.0046,25.1034,24.9988,25.0685,31300.0
2011-08-24 11:30:00,43.1,43.31,43.09,43.24,43300.0,25.0511,25.1731,25.0453,25.1324,43300.0
2011-08-24 12:00:00,43.23,43.23,43.09,43.11,35400.0,25.1266,25.1266,25.0453,25.0569,35400.0
2011-08-24 12:30:00,43.12,43.26,43.1,43.22,20600.0,25.0627,25.1441,25.0511,25.1208,20600.0
2011-08-24 13:00:00,43.18,43.44,43.16,43.39,23500.0,25.0976,25.2487,25.0859,25.2196,23500.0
2011-08-24 13:30:00,43.43,43.52,43.36,43.41,47000.0,25.2429,25.2952,25.2022,25.2312,47000.0
2011-08-24 14:00:00,43.4,43.46,43.23,43.27,50500.0,25.2254,25.2603,25.1266,25.1499,50500.0
2011-08-24 14:30:00,43.28,43.38,43.23,43.35,63900.0,25.1557,25.2138,25.1266,25.1964,63900.0
2011-08-24 15:00:00,43.37,43.42,43.29,43.42,49200.0,25.208,25.2371,25.1615,25.2371,49200.0
2011-08-24 15:30:00,43.42,43.51,43.41,43.45,113200.0,25.2371,25.2894,25.2312,25.2545,113200.0
2011-08-25 09:30:00,43.55,43.55,42.94,42.96,50300.0,25.3126,25.3126,24.9581,24.9697,50300.0
2011-08-25 10:00:00,42.98,43.07,42.8,42.87,29500.0,24.9813,25.0336,24.8767,24.9174,29500.0
2011-08-25 10:30:00,42.89,42.93,42.53,42.89,39200.0,24.929,24.9523,24.7198,24.929,39200.0
2011-08-25 11:00:00,42.9,42.91,42.76,42.76,24500.0,24.9348,24.9406,24.8534,24.8534,24500.0
2011-08-25 11:30:00,42.76,42.84,42.65,42.81,34300.0,24.8534,24.8999,24.7895,24.8825,34300.0
2011-08-25 12:00:00,42.8,42.86,42.77,42.83,35700.0,24.8767,24.9116,24.8593,24.8941,35700.0
2011-08-25 12:30:00,42.82,42.9,42.73,42.79,38800.0,24.8883,24.9348,24.836,24.8709,38800.0
2011-08-25 13:00:00,42.79,42.9,42.74,42.89,35600.0,24.8709,24.9348,24.8418,24.929,35600.0
2011-08-25 13:30:00,42.91,42.98,42.84,42.98,30200.0,24.9406,24.9813,24.8999,24.9813,30200.0
2011-08-25 14:00:00,42.96,43.06,42.89,43.0,63900.0,24.9697,25.0278,24.929,24.9929,63900.0
2011-08-25 14:30:00,42.98,43.05,42.92,42.92,35300.0,24.9813,25.022,24.9464,24.9464,35300.0
2011-08-25 15:00:00,42.9,43.1,42.87,43.0,40100.0,24.9348,25.0511,24.9174,24.9929,40100.0
2011-08-25 15:30:00,42.98,43.0,42.8,42.95,186400.0,24.9813,24.9929,24.8767,24.9639,186400.0
2011-08-26 09:30:00,42.6,42.67,42.32,42.45,52200.0,24.7604,24.8011,24.5977,24.6733,52200.0
2011-08-26 10:00:00,42.47,42.57,41.8,42.36,103600.0,24.6849,24.743,24.2955,24.621,103600.0
2011-08-26 10:30:00,42.4,42.86,42.35,42.8,124000.0,24.6442,24.9116,24.6151,24.8767,124000.0
2011-08-26 11:00:00,42.79,43.03,42.69,42.81,55800.0,24.8709,25.0104,24.8128,24.8825,55800.0
2011-08-26 11:30:00,42.79,42.95,42.77,42.9,31700.0,24.8709,24.9639,24.8593,24.9348,31700.0
2011-08-26 12:00:00,42.91,43.28,42.91,43.28,32300.0,24.9406,25.1557,24.9406,25.1557,32300.0
2011-08-26 12:30:00,43.28,43.28,42.96,43.06,95200.0,25.1557,25.1557,24.9697,25.0278,95200.0
2011-08-26 13:00:00,43.07,43.2,43.04,43.14,31300.0,25.0336,25.1092,25.0162,25.0743,31300.0
2011-08-26 13:30:00,43.14,43.19,43.08,43.15,45100.0,25.0743,25.1034,25.0394,25.0801,45100.0
2011-08-26 14:00:00,43.15,43.18,43.0,43.03,42000.0,25.0801,25.0976,24.9929,25.0104,42000.0
2011-08-26 14:30:00,43.04,43.14,42.99,43.08,48900.0,25.0162,25.0743,24.9871,25.0394,48900.0
2011-08-26 15:00:00,43.09,43.09,42.81,42.85,58600.0,25.0453,25.0453,24.8825,24.9058,58600.0
2011-08-26 15:30:00,42.85,43.09,42.84,43.04,124900.0,24.9058,25.0453,24.8999,25.0162,124900.0
2011-08-29 09:30:00,43.47,43.82,43.44,43.72,49300.0,25.2661,25.4695,25.2487,25.4114,49300.0
2011-08-29 10:00:00,43.74,43.88,43.73,43.78,24100.0,25.4231,25.5044,25.4172,25.4463,24100.0
2011-08-29 10:30:00,43.77,43.78,43.61,43.65,20900.0,25.4405,25.4463,25.3475,25.3707,20900.0
2011-08-29 11:00:00,43.65,43.65,43.46,43.47,42600.0,25.3707,25.3707,25.2603,25.2661,42600.0
2011-08-29 11:30:00,43.5,43.82,43.49,43.79,23400.0,25.2836,25.4695,25.2777,25.4521,23400.0
2011-08-29 12:00:00,43.77,43.88,43.77,43.81,16300.0,25.4405,25.5044,25.4405,25.4637,16300.0
2011-08-29 12:30:00,43.84,43.94,43.79,43.93,18800.0,25.4812,25.5393,25.4521,25.5335,18800.0
2011-08-29 13:00:00,43.92,43.97,43.83,43.83,26900.0,25.5277,25.5567,25.4754,25.4754,26900.0
2011-08-29 13:30:00,43.83,43.9,43.78,43.89,31100.0,25.4754,25.516,25.4463,25.5102,31100.0
2011-08-29 14:00:00,43.88,43.91,43.84,43.84,36900.0,25.5044,25.5219,25.4812,25.4812,36900.0
2011-08-29 14:30:00,43.85,43.96,43.84,43.96,32100.0,25.487,25.5509,25.4812,25.5509,32100.0
2011-08-29 15:00:00,43.96,44.03,43.94,44.0,27300.0,25.5509,25.5916,25.5393,25.5742,27300.0
2011-08-29 15:30:00,44.0,44.04,43.91,43.99,254100.0,25.5742,25.5974,25.5219,25.5684,254100.0
2011-08-30 09:30:00,43.92,43.93,43.72,43.82,104600.0,25.5277,25.5335,25.4114,25.4695,104600.0
2011-08-30 10:00:00,43.79,43.81,43.6,43.67,121000.0,25.4521,25.4637,25.3417,25.3824,121000.0
2011-08-30 10:30:00,43.67,43.8,43.63,43.72,50400.0,25.3824,25.4579,25.3591,25.4114,50400.0
2011-08-30 11:00:00,43.7,43.81,43.67,43.78,80700.0,25.3998,25.4637,25.3824,25.4463,80700.0
2011-08-30 11:30:00,43.77,44.03,43.76,43.96,41000.0,25.4405,25.5916,25.4347,25.5509,41000.0
2011-08-30 12:00:00,43.94,43.96,43.89,43.92,22100.0,25.5393,25.5509,25.5102,25.5277,22100.0
2011-08-30 12:30:00,43.91,43.98,43.89,43.9,37200.0,25.5219,25.5625,25.5102,25.516,37200.0
2011-08-30 13:00:00,43.91,44.01,43.88,44.01,54700.0,25.5219,25.58,25.5044,25.58,54700.0
2011-08-30 13:30:00,44.0,44.04,43.91,43.95,30200.0,25.5742,25.5974,25.5219,25.5451,30200.0
2011-08-30 14:00:00,43.98,44.14,43.92,44.13,54900.0,25.5625,25.6555,25.5277,25.6497,54900.0
2011-08-30 14:30:00,44.13,44.18,44.03,44.15,38300.0,25.6497,25.6788,25.5916,25.6614,38300.0
2011-08-30 15:00:00,44.13,44.15,44.02,44.05,41000.0,25.6497,25.6614,25.5858,25.6032,41000.0
2011-08-30 15:30:00,44.05,44.17,43.94,43.95,155600.0,25.6032,25.673,25.5393,25.5451,155600.0
2011-08-31 09:30:00,44.09,44.24,44.02,44.09,39200.0,25.6265,25.7137,25.5858,25.6265,39200.0
2011-08-31 10:00:00,44.12,44.27,44.1,44.27,35800.0,25.6439,25.7311,25.6323,25.7311,35800.0
2011-08-31 10:30:00,44.26,44.38,44.14,44.16,24100.0,25.7253,25.795,25.6555,25.6672,24100.0
2011-08-31 11:00:00,44.16,44.32,44.13,44.24,43900.0,25.6672,25.7602,25.6497,25.7137,43900.0
2011-08-31 11:30:00,44.24,44.32,44.21,44.28,31200.0,25.7137,25.7602,25.6962,25.7369,31200.0
2011-08-31 12:00:00,44.27,44.4,44.27,44.37,28900.0,25.7311,25.8067,25.7311,25.7892,28900.0
2011-08-31 12:30:00,44.36,44.48,44.36,44.48,33200.0,25.7834,25.8532,25.7834,25.8532,33200.0
2011-08-31 13:00:00,44.48,44.49,44.39,44.4,18800.0,25.8532,25.859,25.8009,25.8067,18800.0
2011-08-31 13:30:00,44.41,44.45,44.29,44.32,21100.0,25.8125,25.8357,25.7427,25.7602,21100.0
2011-08-31 14:00:00,44.32,44.35,44.21,44.29,64600.0,25.7602,25.7776,25.6962,25.7427,64600.0
2011-08-31 14:30:00,44.29,44.3,44.1,44.18,65100.0,25.7427,25.7485,25.6323,25.6788,65100.0
2011-08-31 15:00:00,44.19,44.2,43.98,44.08,85600.0,25.6846,25.6904,25.5625,25.6207,85600.0
2011-08-31 15:30:00,44.09,44.31,44.07,44.21,213100.0,25.6265,25.7544,25.6149,25.6962,213100.0
2011-09-01 09:30:00,44.47,44.47,44.01,44.05,58000.0,25.8473,25.8473,25.58,25.6032,58000.0
2011-09-01 10:00:00,44.02,44.42,44.0,44.23,82200.0,25.5858,25.8183,25.5742,25.7079,82200.0
2011-09-01 10:30:00,44.22,44.22,43.94,43.96,102900.0,25.702,25.702,25.5393,25.5509,102900.0
2011-09-01 11:00:00,43.96,44.06,43.95,44.04,56200.0,25.5509,25.609,25.5451,25.5974,56200.0
2011-09-01 11:30:00,44.03,44.24,43.99,44.08,66300.0,25.5916,25.7137,25.5684,25.6207,66300.0
2011-09-01 12:00:00,44.07,44.11,44.0,44.1,46200.0,25.6149,25.6381,25.5742,25.6323,46200.0
2011-09-01 12:30:00,44.1,44.14,44.06,44.07,26800.0,25.6323,25.6555,25.609,25.6149,26800.0
2011-09-01 13:00:00,44.07,44.07,43.94,44.01,50300.0,25.6149,25.6149,25.5393,25.58,50300.0
2011-09-01 13:30:00,44.0,44.02,43.82,43.88,49300.0,25.5742,25.5858,25.4695,25.5044,49300.0
2011-09-01 14:00:00,43.87,43.92,43.79,43.9,48600.0,25.4986,25.5277,25.4521,25.516,48600.0
2011-09-01 14:30:00,43.92,43.95,43.85,43.85,42400.0,25.5277,25.5451,25.487,25.487,42400.0
2011-09-01 15:00:00,43.83,43.87,43.77,43.81,65900.0,25.4754,25.4986,25.4405,25.4637,65900.0
2011-09-01 15:30:00,43.82,43.84,43.71,43.75,108100.0,25.4695,25.4812,25.4056,25.4289,108100.0
2011-09-02 09:30:00,43.15,43.3,43.05,43.15,78200.0,25.0801,25.1673,25.022,25.0801,78200.0
2011-09-02 10:00:00,43.15,43.37,43.14,43.29,96100.0,25.0801,25.208,25.0743,25.1615,96100.0
2011-09-02 10:30:00,43.3,43.51,43.23,43.51,200600.0,25.1673,25.2894,25.1266,25.2894,200600.0
2011-09-02 11:00:00,43.51,43.63,43.5,43.63,52300.0,25.2894,25.3591,25.2836,25.3591,52300.0
2011-09-02 11:30:00,43.61,43.62,43.54,43.61,33300.0,25.3475,25.3533,25.3068,25.3475,33300.0
2011-09-02 12:00:00,43.59,43.64,43.5,43.54,18600.0,25.3359,25.3649,25.2836,25.3068,18600.0
2011-09-02 12:30:00,43.52,43.59,43.52,43.52,29500.0,25.2952,25.3359,25.2952,25.2952,29500.0
2011-09-02 13:00:00,43.53,43.56,43.42,43.43,30900.0,25.301,25.3184,25.2371,25.2429,30900.0
2011-09-02 13:30:00,43.43,43.5,43.41,43.44,26900.0,25.2429,25.2836,25.2312,25.2487,26900.0
2011-09-02 14:00:00,43.43,43.45,43.26,43.3,43400.0,25.2429,25.2545,25.1441,25.1673,43400.0
2011-09-02 14:30:00,43.3,43.38,43.2,43.36,64100.0,25.1673,25.2138,25.1092,25.2022,64100.0
2011-09-02 15:00:00,43.37,43.38,43.23,43.24,63400.0,25.208,25.2138,25.1266,25.1324,63400.0
2011-09-02 15:30:00,43.24,43.3,43.14,43.15,108200.0,25.1324,25.1673,25.0743,25.0801,108200.0
2011-09-06 09:30:00,42.2,42.28,41.92,42.25,63100.0,24.528,24.5745,24.3652,24.557,63100.0
2011-09-06 10:00:00,42.27,42.51,42.11,42.13,79600.0,24.5686,24.7081,24.4756,24.4873,79600.0
2011-09-06 10:30:00,42.14,42.27,42.1,42.22,63000.0,24.4931,24.5686,24.4698,24.5396,63000.0
2011-09-06 11:00:00,42.22,42.37,42.21,42.32,72900.0,24.5396,24.6268,24.5338,24.5977,72900.0
2011-09-06 11:30:00,42.32,42.49,42.31,42.48,58500.0,24.5977,24.6965,24.5919,24.6907,58500.0
2011-09-06 12:00:00,42.49,42.59,42.48,42.58,41300.0,24.6965,24.7546,24.6907,24.7488,41300.0
2011-09-06 12:30:00,42.57,42.6,42.55,42.6,28500.0,24.743,24.7604,24.7314,24.7604,28500.0
2011-09-06 13:00:00,42.6,42.67,42.55,42.6,25200.0,24.7604,24.8011,24.7314,24.7604,25200.0
2011-09-06 13:30:00,42.59,42.76,42.55,42.67,35700.0,24.7546,24.8534,24.7314,24.8011,35700.0
2011-09-06 14:00:00,42.65,42.79,42.61,42.74,28800.0,24.7895,24.8709,24.7663,24.8418,28800.0
2011-09-06 14:30:00,42.74,42.74,42.61,42.64,46500.0,24.8418,24.8418,24.7663,24.7837,46500.0
2011-09-06 15:00:00,42.63,42.71,42.58,42.69,48100.0,24.7779,24.8244,24.7488,24.8128,48100.0
2011-09-06 15:30:00,42.68,42.97,42.63,42.91,182300.0,24.8069,24.9755,24.7779,24.9406,182300.0
2011-09-07 09:30:00,43.27,43.33,42.97,43.12,42500.0,25.1499,25.1847,24.9755,25.0627,42500.0
2011-09-07 10:00:00,43.14,43.18,43.08,43.12,59000.0,25.0743,25.0976,25.0394,25.0627,59000.0
2011-09-07 10:30:00,43.11,43.19,43.05,43.19,49800.0,25.0569,25.1034,25.022,25.1034,49800.0
2011-09-07 11:00:00,43.17,43.2,43.1,43.18,40000.0,25.0917,25.1092,25.0511,25.0976,40000.0
2011-09-07 11:30:00,43.18,43.22,43.1,43.21,29600.0,25.0976,25.1208,25.0511,25.115,29600.0
2011-09-07 12:00:00,43.21,43.25,43.2,43.21,22300.0,25.115,25.1382,25.1092,25.115,22300.0
2011-09-07 12:30:00,43.23,43.25,43.19,43.2,18900.0,25.1266,25.1382,25.1034,25.1092,18900.0
2011-09-07 13:00:00,43.19,43.27,43.15,43.26,23200.0,25.1034,25.1499,25.0801,25.1441,23200.0
2011-09-07 13:30:00,43.25,43.4,43.25,43.38,26300.0,25.1382,25.2254,25.1382,25.2138,26300.0
2011-09-07 14:00:00,43.38,43.41,43.29,43.32,37100.0,25.2138,25.2312,25.1615,25.1789,37100.0
2011-09-07 14:30:00,43.31,43.35,43.3,43.33,23400.0,25.1731,25.1964,25.1673,25.1847,23400.0
2011-09-07 15:00:00,43.33,43.33,43.26,43.3,47000.0,25.1847,25.1847,25.1441,25.1673,47000.0
2011-09-07 15:30:00,43.3,43.35,43.2,43.35,108500.0,25.1673,25.1964,25.1092,25.1964,108500.0
2011-09-08 09:30:00,43.23,43.49,43.06,43.47,55400.0,25.1266,25.2777,25.0278,25.2661,55400.0
2011-09-08 10:00:00,43.45,43.47,43.28,43.36,52100.0,25.2545,25.2661,25.1557,25.2022,52100.0
2011-09-08 10:30:00,43.36,43.62,43.36,43.59,74400.0,25.2022,25.3533,25.2022,25.3359,74400.0
2011-09-08 11:00:00,43.61,43.68,43.48,43.51,34300.0,25.3475,25.3882,25.2719,25.2894,34300.0
2011-09-08 11:30:00,43.51,43.64,43.34,43.4,55100.0,25.2894,25.3649,25.1906,25.2254,55100.0
2011-09-08 12:00:00,43.37,43.59,43.34,43.56,39100.0,25.208,25.3359,25.1906,25.3184,39100.0
2011-09-08 12:30:00,43.57,43.61,43.5,43.59,15400.0,25.3242,25.3475,25.2836,25.3359,15400.0
2011-09-08 13:00:00,43.59,43.61,43.45,43.45,13400.0,25.3359,25.3475,25.2545,25.2545,13400.0
2011-09-08 13:30:00,43.45,43.53,43.19,43.26,32900.0,25.2545,25.301,25.1034,25.1441,32900.0
2011-09-08 14:00:00,43.25,43.33,43.16,43.23,20800.0,25.1382,25.1847,25.0859,25.1266,20800.0
2011-09-08 14:30:00,43.22,43.36,43.21,43.32,21600.0,25.1208,25.2022,25.115,25.1789,21600.0
2011-09-08 15:00:00,43.33,43.33,43.19,43.28,28300.0,25.1847,25.1847,25.1034,25.1557,28300.0
2011-09-08 15:30:00,43.28,43.35,43.15,43.17,79200.0,25.1557,25.1964,25.0801,25.0917,79200.0
2011-09-09 09:30:00,42.77,42.8,42.15,42.37,174100.0,24.8593,24.8767,24.4989,24.6268,174100.0
2011-09-09 10:00:00,42.38,42.45,41.99,42.06,168700.0,24.6326,24.6733,24.4059,24.4466,168700.0
2011-09-09 10:30:00,42.08,42.16,42.02,42.03,85800.0,24.4582,24.5047,24.4233,24.4291,85800.0
2011-09-09 11:00:00,42.03,42.16,41.74,41.84,93400.0,24.4291,24.5047,24.2606,24.3187,93400.0
2011-09-09 11:30:00,41.83,41.96,41.72,41.83,98000.0,24.3129,24.3885,24.249,24.3129,98000.0
2011-09-09 12:00:00,41.82,41.84,41.72,41.79,34800.0,24.3071,24.3187,24.249,24.2897,34800.0
2011-09-09 12:30:00,41.77,41.78,41.64,41.74,56300.0,24.278,24.2838,24.2025,24.2606,56300.0
2011-09-09 13:00:00,41.74,41.86,41.66,41.71,72400.0,24.2606,24.3303,24.2141,24.2432,72400.0
2011-09-09 13:30:00,41.7,41.78,41.65,41.74,90100.0,24.2373,24.2838,24.2083,24.2606,90100.0
2011-09-09 14:00:00,41.74,41.8,41.69,41.7,54200.0,24.2606,24.2955,24.2315,24.2373,54200.0
2011-09-09 14:30:00,41.71,41.81,41.67,41.77,112900.0,24.2432,24.3013,24.2199,24.278,112900.0
2011-09-09 15:00:00,41.76,41.89,41.7,41.82,89800.0,24.2722,24.3478,24.2373,24.3071,89800.0
2011-09-09 15:30:00,41.83,42.04,41.81,41.87,283700.0,24.3129,24.435,24.3013,24.3361,283700.0
2011-09-12 09:30:00,41.43,41.85,41.43,41.71,71600.0,24.0804,24.3245,24.0804,24.2432,71600.0
2011-09-12 10:00:00,41.72,41.81,41.59,41.59,69800.0,24.249,24.3013,24.1734,24.1734,69800.0
2011-09-12 10:30:00,41.61,41.69,41.53,41.54,32400.0,24.185,24.2315,24.1385,24.1443,32400.0
2011-09-12 11:00:00,41.54,41.86,41.52,41.86,48800.0,24.1443,24.3303,24.1327,24.3303,48800.0
2011-09-12 11:30:00,41.86,41.91,41.77,41.78,42200.0,24.3303,24.3594,24.278,24.2838,42200.0
2011-09-12 12:00:00,41.79,41.83,41.69,41.83,29100.0,24.2897,24.3129,24.2315,24.3129,29100.0
2011-09-12 12:30:00,41.8,41.81,41.71,41.81,37900.0,24.2955,24.3013,24.2432,24.3013,37900.0
2011-09-12 13:00:00,41.81,41.84,41.73,41.77,34900.0,24.3013,24.3187,24.2548,24.278,34900.0
2011-09-12 13:30:00,41.76,41.77,41.66,41.73,49100.0,24.2722,24.278,24.2141,24.2548,49100.0
2011-09-12 14:00:00,41.75,41.75,41.55,41.58,31300.0,24.2664,24.2664,24.1502,24.1676,31300.0
2011-09-12 14:30:00,41.6,41.82,41.6,41.67,53900.0,24.1792,24.3071,24.1792,24.2199,53900.0
2011-09-12 15:00:00,41.68,41.88,41.64,41.83,61200.0,24.2257,24.342,24.2025,24.3129,61200.0
2011-09-12 15:30:00,41.83,42.28,41.82,42.25,125800.0,24.3129,24.5745,24.3071,24.557,125800.0
2011-09-13 09:30:00,42.23,42.3,41.87,42.29,52700.0,24.5454,24.5861,24.3361,24.5803,52700.0
2011-09-13 10:00:00,42.31,42.39,42.22,42.24,25100.0,24.5919,24.6384,24.5396,24.5512,25100.0
2011-09-13 10:30:00,42.22,42.32,42.14,42.25,31900.0,24.5396,24.5977,24.4931,24.557,31900.0
2011-09-13 11:00:00,42.23,42.32,42.23,42.29,43400.0,24.5454,24.5977,24.5454,24.5803,43400.0
2011-09-13 11:30:00,42.34,42.42,42.31,42.35,48200.0,24.6093,24.6558,24.5919,24.6151,48200.0
2011-09-13 12:00:00,42.34,42.45,42.22,42.42,39100.0,24.6093,24.6733,24.5396,24.6558,39100.0
2011-09-13 12:30:00,42.4,42.5,42.36,42.5,30900.0,24.6442,24.7023,24.621,24.7023,30900.0
2011-09-13 13:00:00,42.5,42.56,42.5,42.51,33400.0,24.7023,24.7372,24.7023,24.7081,33400.0
2011-09-13 13:30:00,42.52,42.6,42.47,42.53,47900.0,24.7139,24.7604,24.6849,24.7198,47900.0
2011-09-13 14:00:00,42.51,42.64,42.5,42.64,48900.0,24.7081,24.7837,24.7023,24.7837,48900.0
2011-09-13 14:30:00,42.64,42.69,42.53,42.6,54200.0,24.7837,24.8128,24.7198,24.7604,54200.0
2011-09-13 15:00:00,42.6,42.63,42.46,42.62,109200.0,24.7604,24.7779,24.6791,24.7721,109200.0
2011-09-13 15:30:00,42.62,42.81,42.6,42.75,120500.0,24.7721,24.8825,24.7604,24.8476,120500.0
2011-09-14 09:30:00,42.87,42.95,42.74,42.76,90200.0,24.9174,24.9639,24.8418,24.8534,90200.0
2011-09-14 10:00:00,42.75,42.87,42.62,42.82,91300.0,24.8476,24.9174,24.7721,24.8883,91300.0
2011-09-14 10:30:00,42.82,42.89,42.74,42.87,39300.0,24.8883,24.929,24.8418,24.9174,39300.0
2011-09-14 11:00:00,42.85,42.94,42.78,42.93,49000.0,24.9058,24.9581,24.8651,24.9523,49000.0
2011-09-14 11:30:00,42.94,42.98,42.84,42.97,25500.0,24.9581,24.9813,24.8999,24.9755,25500.0
2011-09-14 12:00:00,42.98,42.99,42.93,42.99,21500.0,24.9813,24.9871,24.9523,24.9871,21500.0
2011-09-14 12:30:00,42.98,43.09,42.98,43.05,19300.0,24.9813,25.0453,24.9813,25.022,19300.0
2011-09-14 13:00:00,43.05,43.14,43.02,43.13,25200.0,25.022,25.0743,25.0046,25.0685,25200.0
2011-09-14 13:30:00,43.15,43.35,43.14,43.16,53500.0,25.0801,25.1964,25.0743,25.0859,53500.0
2011-09-14 14:00:00,43.17,43.38,43.16,43.34,25300.0,25.0917,25.2138,25.0859,25.1906,25300.0
2011-09-14 14:30:00,43.33,43.38,43.3,43.38,27300.0,25.1847,25.2138,25.1673,25.2138,27300.0
2011-09-14 15:00:00,43.38,43.57,43.38,43.56,41400.0,25.2138,25.3242,25.2138,25.3184,41400.0
2011-09-14 15:30:00,43.56,43.63,43.24,43.25,109100.0,25.3184,25.3591,25.1324,25.1382,109100.0
2011-09-15 09:30:00,43.54,43.59,43.29,43.49,50000.0,25.3068,25.3359,25.1615,25.2777,50000.0
2011-09-15 10:00:00,43.54,43.75,43.37,43.49,41900.0,25.3068,25.4289,25.208,25.2777,41900.0
2011-09-15 10:30:00,43.49,43.5,43.34,43.39,57100.0,25.2777,25.2836,25.1906,25.2196,57100.0
2011-09-15 11:00:00,43.36,43.52,43.36,43.46,45500.0,25.2022,25.2952,25.2022,25.2603,45500.0
2011-09-15 11:30:00,43.47,43.55,43.47,43.52,43800.0,25.2661,25.3126,25.2661,25.2952,43800.0
2011-09-15 12:00:00,43.52,43.61,43.48,43.56,33600.0,25.2952,25.3475,25.2719,25.3184,33600.0
2011-09-15 12:30:00,43.57,43.64,43.56,43.62,16000.0,25.3242,25.3649,25.3184,25.3533,16000.0
2011-09-15 13:00:00,43.63,43.7,43.63,43.69,12100.0,25.3591,25.3998,25.3591,25.394,12100.0
2011-09-15 13:30:00,43.68,43.75,43.62,43.75,28500.0,25.3882,25.4289,25.3533,25.4289,28500.0
2011-09-15 14:00:00,43.77,43.8,43.63,43.64,20100.0,25.4405,25.4579,25.3591,25.3649,20100.0
2011-09-15 14:30:00,43.65,43.71,43.64,43.71,18800.0,25.3707,25.4056,25.3649,25.4056,18800.0
2011-09-15 15:00:00,43.71,43.73,43.53,43.54,29300.0,25.4056,25.4172,25.301,25.3068,29300.0
2011-09-15 15:30:00,43.54,43.69,43.52,43.63,146600.0,25.3068,25.394,25.2952,25.3591,146600.0
2011-09-16 09:30:00,43.84,44.23,43.77,44.07,216800.0,25.4812,25.7079,25.4405,25.6149,216800.0
2011-09-16 10:00:00,44.07,44.25,43.93,44.21,63200.0,25.6149,25.7195,25.5335,25.6962,63200.0
2011-09-16 10:30:00,44.22,44.24,44.04,44.09,38600.0,25.702,25.7137,25.5974,25.6265,38600.0
2011-09-16 11:00:00,44.12,44.26,44.1,44.15,43700.0,25.6439,25.7253,25.6323,25.6614,43700.0
2011-09-16 11:30:00,44.15,44.25,44.06,44.22,46800.0,25.6614,25.7195,25.609,25.702,46800.0
2011-09-16 12:00:00,44.21,44.26,44.16,44.18,35000.0,25.6962,25.7253,25.6672,25.6788,35000.0
2011-09-16 12:30:00,44.17,44.3,44.16,44.3,52300.0,25.673,25.7485,25.6672,25.7485,52300.0
2011-09-16 13:00:00,44.3,44.31,44.25,44.26,31900.0,25.7485,25.7544,25.7195,25.7253,31900.0
2011-09-16 13:30:00,44.25,44.28,44.13,44.13,37200.0,25.7195,25.7369,25.6497,25.6497,37200.0
2011-09-16 14:00:00,44.13,44.15,44.02,44.02,33500.0,25.6497,25.6614,25.5858,25.5858,33500.0
2011-09-16 14:30:00,44.03,44.13,44.01,44.13,26900.0,25.5916,25.6497,25.58,25.6497,26900.0
2011-09-16 15:00:00,44.12,44.14,44.04,44.05,59000.0,25.6439,25.6555,25.5974,25.6032,59000.0
2011-09-16 15:30:00,44.05,44.23,44.02,44.2,93900.0,25.6032,25.7079,25.5858,25.6904,93900.0
2011-09-19 09:30:00,43.58,43.84,43.27,43.74,32000.0,25.3301,25.4812,25.1499,25.4231,32000.0
2011-09-19 10:00:00,43.73,43.94,43.73,43.89,64800.0,25.4172,25.5393,25.4172,25.5102,64800.0
2011-09-19 10:30:00,43.9,43.96,43.75,43.77,23100.0,25.516,25.5509,25.4289,25.4405,23100.0
2011-09-19 11:00:00,43.76,43.78,43.66,43.69,46000.0,25.4347,25.4463,25.3766,25.394,46000.0
2011-09-19 11:30:00,43.7,43.81,43.67,43.73,50000.0,25.3998,25.4637,25.3824,25.4172,50000.0
2011-09-19 12:00:00,43.71,43.81,43.69,43.71,38400.0,25.4056,25.4637,25.394,25.4056,38400.0
2011-09-19 12:30:00,43.7,43.71,43.63,43.71,27300.0,25.3998,25.4056,25.3591,25.4056,27300.0
2011-09-19 13:00:00,43.7,43.7,43.61,43.65,21200.0,25.3998,25.3998,25.3475,25.3707,21200.0
2011-09-19 13:30:00,43.66,43.73,43.57,43.72,41200.0,25.3766,25.4172,25.3242,25.4114,41200.0
2011-09-19 14:00:00,43.71,43.86,43.67,43.77,26200.0,25.4056,25.4928,25.3824,25.4405,26200.0
2011-09-19 14:30:00,43.77,43.87,43.73,43.77,22300.0,25.4405,25.4986,25.4172,25.4405,22300.0
2011-09-19 15:00:00,43.78,43.95,43.71,43.88,65900.0,25.4463,25.5451,25.4056,25.5044,65900.0
2011-09-19 15:30:00,43.88,43.97,43.79,43.81,130200.0,25.5044,25.5567,25.4521,25.4637,130200.0
2011-09-20 09:30:00,44.0,44.14,43.95,43.99,60100.0,25.5742,25.6555,25.5451,25.5684,60100.0
2011-09-20 10:00:00,44.01,44.13,43.95,44.01,132600.0,25.58,25.6497,25.5451,25.58,132600.0
2011-09-20 10:30:00,44.03,44.48,43.98,44.48,156900.0,25.5916,25.8532,25.5625,25.8532,156900.0
2011-09-20 11:00:00,44.47,44.79,44.47,44.79,81600.0,25.8473,26.0333,25.8473,26.0333,81600.0
2011-09-20 11:30:00,44.79,44.83,44.73,44.74,52400.0,26.0333,26.0566,25.9985,26.0043,52400.0
2011-09-20 12:00:00,44.71,44.82,44.68,44.79,24500.0,25.9868,26.0508,25.9694,26.0333,24500.0
2011-09-20 12:30:00,44.78,44.9,44.72,44.87,52500.0,26.0275,26.0973,25.9927,26.0798,52500.0
2011-09-20 13:00:00,44.88,45.07,44.88,45.06,38900.0,26.0857,26.1961,26.0857,26.1903,38900.0
2011-09-20 13:30:00,45.07,45.08,44.92,44.95,22000.0,26.1961,26.2019,26.1089,26.1263,22000.0
2011-09-20 14:00:00,44.94,45.0,44.89,44.97,41200.0,26.1205,26.1554,26.0915,26.138,41200.0
2011-09-20 14:30:00,44.97,44.97,44.86,44.87,23600.0,26.138,26.138,26.074,26.0798,23600.0
2011-09-20 15:00:00,44.87,44.9,44.64,44.65,33600.0,26.0798,26.0973,25.9462,25.952,33600.0
2011-09-20 15:30:00,44.64,44.7,44.49,44.52,107700.0,25.9462,25.981,25.859,25.8764,107700.0
2011-09-21 09:30:00,44.42,44.61,44.18,44.58,32800.0,25.8183,25.9287,25.6788,25.9113,32800.0
2011-09-21 10:00:00,44.61,44.68,44.3,44.3,62500.0,25.9287,25.9694,25.7485,25.7485,62500.0
2011-09-21 10:30:00,44.3,44.37,44.06,44.09,46400.0,25.7485,25.7892,25.609,25.6265,46400.0
2011-09-21 11:00:00,44.12,44.22,44.06,44.16,32900.0,25.6439,25.702,25.609,25.6672,32900.0
2011-09-21 11:30:00,44.15,44.18,44.06,44.1,49900.0,25.6614,25.6788,25.609,25.6323,49900.0
2011-09-21 12:00:00,44.12,44.13,43.91,43.93,55200.0,25.6439,25.6497,25.5219,25.5335,55200.0
2011-09-21 12:30:00,43.92,44.22,43.92,44.1,22900.0,25.5277,25.702,25.5277,25.6323,22900.0
2011-09-21 13:00:00,44.1,44.23,44.04,44.21,38900.0,25.6323,25.7079,25.5974,25.6962,38900.0
2011-09-21 13:30:00,44.21,44.31,44.19,44.3,29700.0,25.6962,25.7544,25.6846,25.7485,29700.0
2011-09-21 14:00:00,44.28,44.45,43.91,44.21,48900.0,25.7369,25.8357,25.5219,25.6962,48900.0
2011-09-21 14:30:00,44.17,44.25,43.81,43.95,48900.0,25.673,25.7195,25.4637,25.5451,48900.0
2011-09-21 15:00:00,43.91,44.14,43.87,43.98,43900.0,25.5219,25.6555,25.4986,25.5625,43900.0
2011-09-21 15:30:00,43.98,43.98,43.47,43.48,96400.0,25.5625,25.5625,25.2661,25.2719,96400.0
2011-09-22 09:30:00,42.53,42.9,42.5,42.66,71000.0,24.7198,24.9348,24.7023,24.7953,71000.0
2011-09-22 10:00:00,42.67,42.89,42.6,42.82,72700.0,24.8011,24.929,24.7604,24.8883,72700.0
2011-09-22 10:30:00,42.8,42.9,42.5,42.56,89000.0,24.8767,24.9348,24.7023,24.7372,89000.0
2011-09-22 11:00:00,42.56,42.58,42.26,42.43,50700.0,24.7372,24.7488,24.5628,24.6616,50700.0
2011-09-22 11:30:00,42.42,42.58,42.38,42.38,26400.0,24.6558,24.7488,24.6326,24.6326,26400.0
2011-09-22 12:00:00,42.36,42.4,42.19,42.27,63500.0,24.621,24.6442,24.5221,24.5686,63500.0
2011-09-22 12:30:00,42.26,42.48,42.26,42.44,70400.0,24.5628,24.6907,24.5628,24.6675,70400.0
2011-09-22 13:00:00,42.46,42.5,42.27,42.37,40100.0,24.6791,24.7023,24.5686,24.6268,40100.0
2011-09-22 13:30:00,42.35,42.56,42.28,42.29,47100.0,24.6151,24.7372,24.5745,24.5803,47100.0
2011-09-22 14:00:00,42.33,42.75,42.21,42.54,82300.0,24.6035,24.8476,24.5338,24.7256,82300.0
2011-09-22 14:30:00,42.55,42.58,42.3,42.33,60900.0,24.7314,24.7488,24.5861,24.6035,60900.0
2011-09-22 15:00:00,42.3,42.49,42.23,42.41,102900.0,24.5861,24.6965,24.5454,24.65,102900.0
2011-09-22 15:30:00,42.43,42.86,42.34,42.72,187100.0,24.6616,24.9116,24.6093,24.8302,187100.0
2011-09-23 09:30:00,42.64,43.0,42.53,42.85,47100.0,24.7837,24.9929,24.7198,24.9058,47100.0
2011-09-23 10:00:00,42.85,43.05,42.79,42.9,64500.0,24.9058,25.022,24.8709,24.9348,64500.0
2011-09-23 10:30:00,42.95,43.14,42.92,43.07,30000.0,24.9639,25.0743,24.9464,25.0336,30000.0
2011-09-23 11:00:00,43.05,43.19,43.0,43.12,32200.0,25.022,25.1034,24.9929,25.0627,32200.0
2011-09-23 11:30:00,43.12,43.13,42.99,43.08,42300.0,25.0627,25.0685,24.9871,25.0394,42300.0
2011-09-23 12:00:00,43.1,43.15,42.97,43.06,71700.0,25.0511,25.0801,24.9755,25.0278,71700.0
2011-09-23 12:30:00,43.07,43.22,42.95,43.06,69000.0,25.0336,25.1208,24.9639,25.0278,69000.0
2011-09-23 13:00:00,43.09,43.13,42.98,43.05,53000.0,25.0453,25.0685,24.9813,25.022,53000.0
2011-09-23 13:30:00,43.04,43.28,43.04,43.2,54600.0,25.0162,25.1557,25.0162,25.1092,54600.0
2011-09-23 14:00:00,43.22,43.28,42.89,42.91,74800.0,25.1208,25.1557,24.929,24.9406,74800.0
2011-09-23 14:30:00,42.93,42.98,42.78,42.83,53400.0,24.9523,24.9813,24.8651,24.8941,53400.0
2011-09-23 15:00:00,42.84,43.2,42.84,43.18,82100.0,24.8999,25.1092,24.8999,25.0976,82100.0
2011-09-23 15:30:00,43.18,43.2,42.99,43.06,130900.0,25.0976,25.1092,24.9871,25.0278,130900.0
2011-09-26 09:30:00,43.49,43.49,43.09,43.21,36200.0,25.2777,25.2777,25.0453,25.115,36200.0
2011-09-26 10:00:00,43.22,43.32,43.07,43.29,87800.0,25.1208,25.1789,25.0336,25.1615,87800.0
2011-09-26 10:30:00,43.28,43.43,43.22,43.34,76500.0,25.1557,25.2429,25.1208,25.1906,76500.0
2011-09-26 11:00:00,43.34,43.46,43.28,43.33,137300.0,25.1906,25.2603,25.1557,25.1847,137300.0
2011-09-26 11:30:00,43.34,43.53,43.28,43.5,36000.0,25.1906,25.301,25.1557,25.2836,36000.0
2011-09-26 12:00:00,43.52,43.52,43.38,43.39,40500.0,25.2952,25.2952,25.2138,25.2196,40500.0
2011-09-26 12:30:00,43.39,43.44,43.25,43.33,31900.0,25.2196,25.2487,25.1382,25.1847,31900.0
2011-09-26 13:00:00,43.32,43.33,43.18,43.3,34900.0,25.1789,25.1847,25.0976,25.1673,34900.0
2011-09-26 13:30:00,43.26,43.36,43.18,43.23,77400.0,25.1441,25.2022,25.0976,25.1266,77400.0
2011-09-26 14:00:00,43.24,43.33,42.99,42.99,212600.0,25.1324,25.1847,24.9871,24.9871,212600.0
2011-09-26 14:30:00,42.99,43.03,42.93,43.0,124100.0,24.9871,25.0104,24.9523,24.9929,124100.0
2011-09-26 15:00:00,43.01,43.06,42.93,43.01,114800.0,24.9988,25.0278,24.9523,24.9988,114800.0
2011-09-26 15:30:00,43.01,43.02,42.87,43.01,327500.0,24.9988,25.0046,24.9174,24.9988,327500.0
2011-09-27 09:30:00,43.68,44.0,43.56,43.87,104700.0,25.3882,25.5742,25.3184,25.4986,104700.0
2011-09-27 10:00:00,43.84,43.9,43.52,43.61,161800.0,25.4812,25.516,25.2952,25.3475,161800.0
2011-09-27 10:30:00,43.61,43.68,43.57,43.63,183400.0,25.3475,25.3882,25.3242,25.3591,183400.0
2011-09-27 11:00:00,43.64,43.64,43.44,43.46,96100.0,25.3649,25.3649,25.2487,25.2603,96100.0
2011-09-27 11:30:00,43.44,43.51,43.26,43.27,159800.0,25.2487,25.2894,25.1441,25.1499,159800.0
2011-09-27 12:00:00,43.28,43.36,43.24,43.27,155000.0,25.1557,25.2022,25.1324,25.1499,155000.0
2011-09-27 12:30:00,43.27,43.3,43.06,43.1,134400.0,25.1499,25.1673,25.0278,25.0511,134400.0
2011-09-27 13:00:00,43.09,43.29,43.06,43.28,325100.0,25.0453,25.1615,25.0278,25.1557,325100.0
2011-09-27 13:30:00,43.29,43.3,43.22,43.24,68900.0,25.1615,25.1673,25.1208,25.1324,68900.0
2011-09-27 14:00:00,43.25,43.32,43.24,43.28,112200.0,25.1382,25.1789,25.1324,25.1557,112200.0
2011-09-27 14:30:00,43.3,43.36,43.28,43.3,182700.0,25.1673,25.2022,25.1557,25.1673,182700.0
2011-09-27 15:00:00,43.3,43.31,43.05,43.11,156900.0,25.1673,25.1731,25.022,25.0569,156900.0
2011-09-27 15:30:00,43.11,43.13,42.87,43.02,367300.0,25.0569,25.0685,24.9174,25.0046,367300.0
2011-09-28 09:30:00,43.18,43.34,43.02,43.22,42600.0,25.0976,25.1906,25.0046,25.1208,42600.0
2011-09-28 10:00:00,43.21,43.33,42.98,43.09,33700.0,25.115,25.1847,24.9813,25.0453,33700.0
2011-09-28 10:30:00,43.09,43.32,43.05,43.27,49900.0,25.0453,25.1789,25.022,25.1499,49900.0
2011-09-28 11:00:00,43.28,43.3,43.11,43.17,32200.0,25.1557,25.1673,25.0569,25.0917,32200.0
2011-09-28 11:30:00,43.17,43.31,43.08,43.31,26700.0,25.0917,25.1731,25.0394,25.1731,26700.0
2011-09-28 12:00:00,43.27,43.33,43.18,43.3,51200.0,25.1499,25.1847,25.0976,25.1673,51200.0
2011-09-28 12:30:00,43.3,43.35,43.21,43.28,42800.0,25.1673,25.1964,25.115,25.1557,42800.0
2011-09-28 13:00:00,43.29,43.29,43.1,43.1,20300.0,25.1615,25.1615,25.0511,25.0511,20300.0
2011-09-28 13:30:00,43.1,43.1,42.88,42.92,35600.0,25.0511,25.0511,24.9232,24.9464,35600.0
2011-09-28 14:00:00,42.92,42.99,42.83,42.89,34300.0,24.9464,24.9871,24.8941,24.929,34300.0
2011-09-28 14:30:00,42.9,42.97,42.86,42.96,39100.0,24.9348,24.9755,24.9116,24.9697,39100.0
2011-09-28 15:00:00,42.94,43.05,42.91,42.94,64500.0,24.9581,25.022,24.9406,24.9581,64500.0
2011-09-28 15:30:00,42.94,42.95,42.44,42.49,178900.0,24.9581,24.9639,24.6675,24.6965,178900.0
2011-09-29 09:30:00,42.96,43.28,42.96,43.19,55800.0,24.9697,25.1557,24.9697,25.1034,55800.0
2011-09-29 10:00:00,43.22,43.27,43.02,43.1,41100.0,25.1208,25.1499,25.0046,25.0511,41100.0
2011-09-29 10:30:00,43.09,43.19,43.04,43.1,48200.0,25.0453,25.1034,25.0162,25.0511,48200.0
2011-09-29 11:00:00,43.09,43.24,43.06,43.21,74000.0,25.0453,25.1324,25.0278,25.115,74000.0
2011-09-29 11:30:00,43.21,43.23,43.15,43.21,24400.0,25.115,25.1266,25.0801,25.115,24400.0
2011-09-29 12:00:00,43.22,43.32,43.13,43.27,27100.0,25.1208,25.1789,25.0685,25.1499,27100.0
2011-09-29 12:30:00,43.24,43.29,43.12,43.19,31400.0,25.1324,25.1615,25.0627,25.1034,31400.0
2011-09-29 13:00:00,43.19,43.26,43.15,43.16,21200.0,25.1034,25.1441,25.0801,25.0859,21200.0
2011-09-29 13:30:00,43.17,43.17,42.97,43.02,29500.0,25.0917,25.0917,24.9755,25.0046,29500.0
2011-09-29 14:00:00,43.01,43.04,42.86,43.0,30300.0,24.9988,25.0162,24.9116,24.9929,30300.0
2011-09-29 14:30:00,42.98,43.02,42.83,42.9,39300.0,24.9813,25.0046,24.8941,24.9348,39300.0
2011-09-29 15:00:00,42.92,42.92,42.71,42.89,56400.0,24.9464,24.9464,24.8244,24.929,56400.0
2011-09-29 15:30:00,42.9,43.21,42.87,43.2,121000.0,24.9348,25.115,24.9174,25.1092,121000.0
2011-09-30 09:30:00,42.98,43.37,42.82,43.0,45700.0,24.9813,25.208,24.8883,24.9929,45700.0
2011-09-30 10:00:00,43.03,43.27,42.98,43.19,35900.0,25.0104,25.1499,24.9813,25.1034,35900.0
2011-09-30 10:30:00,43.19,43.19,43.02,43.1,29900.0,25.1034,25.1034,25.0046,25.0511,29900.0
2011-09-30 11:00:00,43.12,43.33,43.12,43.3,49600.0,25.0627,25.1847,25.0627,25.1673,49600.0
2011-09-30 11:30:00,43.32,43.48,43.31,43.43,60400.0,25.1789,25.2719,25.1731,25.2429,60400.0
2011-09-30 12:00:00,43.44,43.5,43.36,43.41,24900.0,25.2487,25.2836,25.2022,25.2312,24900.0
2011-09-30 12:30:00,43.42,43.51,43.38,43.48,24700.0,25.2371,25.2894,25.2138,25.2719,24700.0
2011-09-30 13:00:00,43.48,43.5,43.34,43.36,34400.0,25.2719,25.2836,25.1906,25.2022,34400.0
2011-09-30 13:30:00,43.36,43.51,43.36,43.42,22800.0,25.2022,25.2894,25.2022,25.2371,22800.0
2011-09-30 14:00:00,43.42,43.49,43.24,43.24,37000.0,25.2371,25.2777,25.1324,25.1324,37000.0
2011-09-30 14:30:00,43.24,43.4,43.21,43.29,52700.0,25.1324,25.2254,25.115,25.1615,52700.0
2011-09-30 15:00:00,43.29,43.41,43.13,43.16,62400.0,25.1615,25.2312,25.0685,25.0859,62400.0
2011-09-30 15:30:00,43.15,43.32,42.89,42.93,218300.0,25.0801,25.1789,24.929,24.9523,218300.0
2011-10-03 09:30:00,42.9,43.1,42.74,42.84,38400.0,24.9348,25.0511,24.8418,24.8999,38400.0
2011-10-03 10:00:00,42.83,43.29,42.82,43.0,47100.0,24.8941,25.1615,24.8883,24.9929,47100.0
2011-10-03 10:30:00,42.98,43.02,42.68,42.76,52700.0,24.9813,25.0046,24.8069,24.8534,52700.0
2011-10-03 11:00:00,42.74,42.98,42.67,42.97,69800.0,24.8418,24.9813,24.8011,24.9755,69800.0
2011-10-03 11:30:00,42.97,43.04,42.79,42.97,48900.0,24.9755,25.0162,24.8709,24.9755,48900.0
2011-10-03 12:00:00,42.96,42.99,42.66,42.66,25200.0,24.9697,24.9871,24.7953,24.7953,25200.0
2011-10-03 12:30:00,42.65,42.69,42.42,42.44,21900.0,24.7895,24.8128,24.6558,24.6675,21900.0
2011-10-03 13:00:00,42.43,42.44,42.2,42.28,35900.0,24.6616,24.6675,24.528,24.5745,35900.0
2011-10-03 13:30:00,42.29,42.29,42.0,42.15,41600.0,24.5803,24.5803,24.4117,24.4989,41600.0
2011-10-03 14:00:00,42.16,42.3,42.03,42.06,36700.0,24.5047,24.5861,24.4291,24.4466,36700.0
2011-10-03 14:30:00,42.06,42.26,42.0,42.26,33000.0,24.4466,24.5628,24.4117,24.5628,33000.0
2011-10-03 15:00:00,42.24,42.37,42.03,42.05,40900.0,24.5512,24.6268,24.4291,24.4408,40900.0
2011-10-03 15:30:00,42.06,42.46,41.93,41.95,195100.0,24.4466,24.6791,24.371,24.3826,195100.0
2011-10-04 09:30:00,41.59,41.71,40.87,40.89,133100.0,24.1734,24.2432,23.7549,23.7665,133100.0
2011-10-04 10:00:00,40.92,41.43,40.91,41.2,75500.0,23.784,24.0804,23.7782,23.9467,75500.0
2011-10-04 10:30:00,41.17,41.43,41.07,41.39,135400.0,23.9293,24.0804,23.8712,24.0572,135400.0
2011-10-04 11:00:00,41.36,41.59,41.28,41.54,111900.0,24.0397,24.1734,23.9932,24.1443,111900.0
2011-10-04 11:30:00,41.54,41.55,41.29,41.5,75200.0,24.1443,24.1502,23.999,24.1211,75200.0
2011-10-04 12:00:00,41.5,41.84,41.5,41.65,68400.0,24.1211,24.3187,24.1211,24.2083,68400.0
2011-10-04 12:30:00,41.64,41.72,41.59,41.66,68000.0,24.2025,24.249,24.1734,24.2141,68000.0
2011-10-04 13:00:00,41.67,41.69,41.43,41.52,83800.0,24.2199,24.2315,24.0804,24.1327,83800.0
2011-10-04 13:30:00,41.52,41.62,41.45,41.56,49700.0,24.1327,24.1908,24.092,24.156,49700.0
2011-10-04 14:00:00,41.55,41.63,41.42,41.5,63100.0,24.1502,24.1967,24.0746,24.1211,63100.0
2011-10-04 14:30:00,41.48,41.61,41.37,41.37,66800.0,24.1095,24.185,24.0455,24.0455,66800.0
2011-10-04 15:00:00,41.38,41.54,41.32,41.43,99000.0,24.0513,24.1443,24.0165,24.0804,99000.0
2011-10-04 15:30:00,41.44,42.36,41.4,42.31,221900.0,24.0862,24.621,24.063,24.5919,221900.0
2011-10-05 09:30:00,42.59,42.59,41.83,41.87,48400.0,24.7546,24.7546,24.3129,24.3361,48400.0
2011-10-05 10:00:00,41.89,42.2,41.86,42.1,39500.0,24.3478,24.528,24.3303,24.4698,39500.0
2011-10-05 10:30:00,42.06,42.43,42.06,42.41,56200.0,24.4466,24.6616,24.4466,24.65,56200.0
2011-10-05 11:00:00,42.4,42.42,42.24,42.27,42900.0,24.6442,24.6558,24.5512,24.5686,42900.0
2011-10-05 11:30:00,42.26,42.3,42.15,42.26,24100.0,24.5628,24.5861,24.4989,24.5628,24100.0
2011-10-05 12:00:00,42.26,42.33,42.2,42.33,26400.0,24.5628,24.6035,24.528,24.6035,26400.0
2011-10-05 12:30:00,42.32,42.34,42.22,42.23,23500.0,24.5977,24.6093,24.5396,24.5454,23500.0
2011-10-05 13:00:00,42.23,42.29,42.19,42.27,25000.0,24.5454,24.5803,24.5221,24.5686,25000.0
2011-10-05 13:30:00,42.27,42.27,42.12,42.17,78800.0,24.5686,24.5686,24.4815,24.5105,78800.0
2011-10-05 14:00:00,42.17,42.29,42.16,42.23,24500.0,24.5105,24.5803,24.5047,24.5454,24500.0
2011-10-05 14:30:00,42.25,42.4,42.17,42.31,25500.0,24.557,24.6442,24.5105,24.5919,25500.0
2011-10-05 15:00:00,42.32,42.32,42.17,42.22,62900.0,24.5977,24.5977,24.5105,24.5396,62900.0
2011-10-05 15:30:00,42.23,42.45,42.22,42.41,199700.0,24.5454,24.6733,24.5396,24.65,199700.0
2011-10-06 09:30:00,42.29,42.73,42.29,42.4,35900.0,24.5803,24.836,24.5803,24.6442,35900.0
2011-10-06 10:00:00,42.4,42.65,42.32,42.65,40400.0,24.6442,24.7895,24.5977,24.7895,40400.0
2011-10-06 10:30:00,42.64,42.79,42.61,42.64,35100.0,24.7837,24.8709,24.7663,24.7837,35100.0
2011-10-06 11:00:00,42.65,42.88,42.63,42.88,40100.0,24.7895,24.9232,24.7779,24.9232,40100.0
2011-10-06 11:30:00,42.89,43.06,42.86,42.94,22700.0,24.929,25.0278,24.9116,24.9581,22700.0
2011-10-06 12:00:00,42.94,43.01,42.91,42.91,22400.0,24.9581,24.9988,24.9406,24.9406,22400.0
2011-10-06 12:30:00,42.91,42.91,42.77,42.89,27800.0,24.9406,24.9406,24.8593,24.929,27800.0
2011-10-06 13:00:00,42.9,42.97,42.84,42.85,35200.0,24.9348,24.9755,24.8999,24.9058,35200.0
2011-10-06 13:30:00,42.87,42.97,42.82,42.84,38400.0,24.9174,24.9755,24.8883,24.8999,38400.0
2011-10-06 14:00:00,42.84,42.92,42.77,42.92,17300.0,24.8999,24.9464,24.8593,24.9464,17300.0
2011-10-06 14:30:00,42.91,42.93,42.8,42.86,23400.0,24.9406,24.9523,24.8767,24.9116,23400.0
2011-10-06 15:00:00,42.87,42.87,42.74,42.83,46800.0,24.9174,24.9174,24.8418,24.8941,46800.0
2011-10-06 15:30:00,42.81,43.14,42.81,43.11,148200.0,24.8825,25.0743,24.8825,25.0569,148200.0
2011-10-07 09:30:00,43.23,43.38,43.09,43.38,46900.0,25.1266,25.2138,25.0453,25.2138,46900.0
2011-10-07 10:00:00,43.37,43.42,43.23,43.26,26600.0,25.208,25.2371,25.1266,25.1441,26600.0
2011-10-07 10:30:00,43.28,43.31,43.12,43.31,34800.0,25.1557,25.1731,25.0627,25.1731,34800.0
2011-10-07 11:00:00,43.31,43.48,43.25,43.48,58000.0,25.1731,25.2719,25.1382,25.2719,58000.0
2011-10-07 11:30:00,43.46,43.59,43.44,43.59,36100.0,25.2603,25.3359,25.2487,25.3359,36100.0
2011-10-07 12:00:00,43.6,43.68,43.29,43.34,76100.0,25.3417,25.3882,25.1615,25.1906,76100.0
2011-10-07 12:30:00,43.32,43.35,43.17,43.19,69900.0,25.1789,25.1964,25.0917,25.1034,69900.0
2011-10-07 13:00:00,43.21,43.25,43.12,43.19,57000.0,25.115,25.1382,25.0627,25.1034,57000.0
2011-10-07 13:30:00,43.19,43.2,43.02,43.06,56100.0,25.1034,25.1092,25.0046,25.0278,56100.0
2011-10-07 14:00:00,43.06,43.13,42.92,43.06,76400.0,25.0278,25.0685,24.9464,25.0278,76400.0
2011-10-07 14:30:00,43.05,43.23,43.04,43.18,51500.0,25.022,25.1266,25.0162,25.0976,51500.0
2011-10-07 15:00:00,43.18,43.42,43.09,43.41,174800.0,25.0976,25.2371,25.0453,25.2312,174800.0
2011-10-07 15:30:00,43.41,43.45,43.03,43.07,131100.0,25.2312,25.2545,25.0104,25.0336,131100.0
2011-10-10 09:30:00,43.66,43.8,43.53,43.63,49200.0,25.3766,25.4579,25.301,25.3591,49200.0
2011-10-10 10:00:00,43.63,43.81,43.54,43.8,18800.0,25.3591,25.4637,25.3068,25.4579,18800.0
2011-10-10 10:30:00,43.81,43.95,43.77,43.86,28400.0,25.4637,25.5451,25.4405,25.4928,28400.0
2011-10-10 11:00:00,43.86,43.97,43.78,43.97,25900.0,25.4928,25.5567,25.4463,25.5567,25900.0
2011-10-10 11:30:00,43.96,44.0,43.87,43.94,26700.0,25.5509,25.5742,25.4986,25.5393,26700.0
2011-10-10 12:00:00,43.96,44.05,43.93,44.03,31900.0,25.5509,25.6032,25.5335,25.5916,31900.0
2011-10-10 12:30:00,44.02,44.05,43.95,44.0,57100.0,25.5858,25.6032,25.5451,25.5742,57100.0
2011-10-10 13:00:00,44.0,44.13,43.98,44.11,25400.0,25.5742,25.6497,25.5625,25.6381,25400.0
2011-10-10 13:30:00,44.09,44.15,44.07,44.11,14200.0,25.6265,25.6614,25.6149,25.6381,14200.0
2011-10-10 14:00:00,44.15,44.16,44.06,44.14,21500.0,25.6614,25.6672,25.609,25.6555,21500.0
2011-10-10 14:30:00,44.14,44.15,44.05,44.06,22000.0,25.6555,25.6614,25.6032,25.609,22000.0
2011-10-10 15:00:00,44.06,44.09,44.0,44.02,31400.0,25.609,25.6265,25.5742,25.5858,31400.0
2011-10-10 15:30:00,44.01,44.31,43.91,44.31,191600.0,25.58,25.7544,25.5219,25.7544,191600.0
2011-10-11 09:30:00,44.17,44.17,43.79,43.79,52700.0,25.673,25.673,25.4521,25.4521,52700.0
2011-10-11 10:00:00,43.77,43.89,43.75,43.79,31400.0,25.4405,25.5102,25.4289,25.4521,31400.0
2011-10-11 10:30:00,43.81,43.81,43.69,43.75,28800.0,25.4637,25.4637,25.394,25.4289,28800.0
2011-10-11 11:00:00,43.75,43.88,43.65,43.86,45800.0,25.4289,25.5044,25.3707,25.4928,45800.0
2011-10-11 11:30:00,43.86,44.04,43.86,44.0,78100.0,25.4928,25.5974,25.4928,25.5742,78100.0
2011-10-11 12:00:00,44.01,44.08,43.94,43.96,35300.0,25.58,25.6207,25.5393,25.5509,35300.0
2011-10-11 12:30:00,43.96,44.07,43.9,44.06,31500.0,25.5509,25.6149,25.516,25.609,31500.0
2011-10-11 13:00:00,44.06,44.11,43.95,44.09,38900.0,25.609,25.6381,25.5451,25.6265,38900.0
2011-10-11 13:30:00,44.09,44.1,44.01,44.03,66500.0,25.6265,25.6323,25.58,25.5916,66500.0
2011-10-11 14:00:00,44.03,44.03,43.94,43.98,49700.0,25.5916,25.5916,25.5393,25.5625,49700.0
2011-10-11 14:30:00,44.0,44.18,43.97,44.13,59800.0,25.5742,25.6788,25.5567,25.6497,59800.0
2011-10-11 15:00:00,44.13,44.19,43.99,44.0,56900.0,25.6497,25.6846,25.5684,25.5742,56900.0
2011-10-11 15:30:00,44.01,44.09,43.93,43.99,121400.0,25.58,25.6265,25.5335,25.5684,121400.0
2011-10-12 09:30:00,44.15,44.25,43.96,44.1,60900.0,25.6614,25.7195,25.5509,25.6323,60900.0
2011-10-12 10:00:00,44.1,44.14,43.95,44.05,47700.0,25.6323,25.6555,25.5451,25.6032,47700.0
2011-10-12 10:30:00,44.05,44.1,43.96,44.05,38200.0,25.6032,25.6323,25.5509,25.6032,38200.0
2011-10-12 11:00:00,44.06,44.12,44.04,44.06,36400.0,25.609,25.6439,25.5974,25.609,36400.0
2011-10-12 11:30:00,44.05,44.16,44.05,44.14,43700.0,25.6032,25.6672,25.6032,25.6555,43700.0
2011-10-12 12:00:00,44.14,44.27,44.14,44.21,67900.0,25.6555,25.7311,25.6555,25.6962,67900.0
2011-10-12 12:30:00,44.2,44.25,44.17,44.21,60900.0,25.6904,25.7195,25.673,25.6962,60900.0
2011-10-12 13:00:00,44.22,44.27,44.18,44.18,74200.0,25.702,25.7311,25.6788,25.6788,74200.0
2011-10-12 13:30:00,44.2,44.25,44.16,44.24,91500.0,25.6904,25.7195,25.6672,25.7137,91500.0
2011-10-12 14:00:00,44.25,44.34,44.21,44.34,71300.0,25.7195,25.7718,25.6962,25.7718,71300.0
2011-10-12 14:30:00,44.34,44.48,44.31,44.36,45300.0,25.7718,25.8532,25.7544,25.7834,45300.0
2011-10-12 15:00:00,44.35,44.39,44.29,44.34,72700.0,25.7776,25.8009,25.7427,25.7718,72700.0
2011-10-12 15:30:00,44.33,44.35,44.24,44.27,224600.0,25.766,25.7776,25.7137,25.7311,224600.0
2011-10-13 09:30:00,44.02,44.15,43.92,43.97,73200.0,25.5858,25.6614,25.5277,25.5567,73200.0
2011-10-13 10:00:00,43.97,44.16,43.93,44.1,50300.0,25.5567,25.6672,25.5335,25.6323,50300.0
2011-10-13 10:30:00,44.1,44.2,44.07,44.07,39800.0,25.6323,25.6904,25.6149,25.6149,39800.0
2011-10-13 11:00:00,44.05,44.22,44.01,44.06,26900.0,25.6032,25.702,25.58,25.609,26900.0
2011-10-13 11:30:00,44.05,44.17,44.04,44.15,26700.0,25.6032,25.673,25.5974,25.6614,26700.0
2011-10-13 12:00:00,44.17,44.17,44.07,44.08,30700.0,25.673,25.673,25.6149,25.6207,30700.0
2011-10-13 12:30:00,44.08,44.15,44.04,44.15,20500.0,25.6207,25.6614,25.5974,25.6614,20500.0
2011-10-13 13:00:00,44.13,44.29,44.09,44.24,17900.0,25.6497,25.7427,25.6265,25.7137,17900.0
2011-10-13 13:30:00,44.24,44.25,44.19,44.23,24200.0,25.7137,25.7195,25.6846,25.7079,24200.0
2011-10-13 14:00:00,44.24,44.26,44.16,44.18,14600.0,25.7137,25.7253,25.6672,25.6788,14600.0
2011-10-13 14:30:00,44.18,44.32,44.1,44.25,31500.0,25.6788,25.7602,25.6323,25.7195,31500.0
2011-10-13 15:00:00,44.27,44.3,44.11,44.12,41500.0,25.7311,25.7485,25.6381,25.6439,41500.0
2011-10-13 15:30:00,44.13,44.36,44.08,44.31,101000.0,25.6497,25.7834,25.6207,25.7544,101000.0
2011-10-14 09:30:00,44.51,44.67,44.41,44.47,53300.0,25.8706,25.9636,25.8125,25.8473,53300.0
2011-10-14 10:00:00,44.46,44.63,44.43,44.6,28900.0,25.8415,25.9403,25.8241,25.9229,28900.0
2011-10-14 10:30:00,44.61,44.69,44.58,44.69,17200.0,25.9287,25.9752,25.9113,25.9752,17200.0
2011-10-14 11:00:00,44.68,44.71,44.64,44.7,10700.0,25.9694,25.9868,25.9462,25.981,10700.0
2011-10-14 11:30:00,44.71,44.76,44.67,44.67,16000.0,25.9868,26.0159,25.9636,25.9636,16000.0
2011-10-14 12:00:00,44.66,44.7,44.62,44.68,19600.0,25.9578,25.981,25.9345,25.9694,19600.0
2011-10-14 12:30:00,44.68,44.73,44.67,44.7,11800.0,25.9694,25.9985,25.9636,25.981,11800.0
2011-10-14 13:00:00,44.71,44.8,44.71,44.71,22200.0,25.9868,26.0392,25.9868,25.9868,22200.0
2011-10-14 13:30:00,44.7,44.81,44.66,44.78,34500.0,25.981,26.045,25.9578,26.0275,34500.0
2011-10-14 14:00:00,44.76,44.78,44.66,44.67,18100.0,26.0159,26.0275,25.9578,25.9636,18100.0
2011-10-14 14:30:00,44.66,44.69,44.59,44.66,46800.0,25.9578,25.9752,25.9171,25.9578,46800.0
2011-10-14 15:00:00,44.69,44.69,44.62,44.64,54600.0,25.9752,25.9752,25.9345,25.9462,54600.0
2011-10-14 15:30:00,44.64,44.72,44.58,44.65,175900.0,25.9462,25.9927,25.9113,25.952,175900.0
2011-10-17 09:30:00,44.53,44.74,44.45,44.68,24800.0,25.8822,26.0043,25.8357,25.9694,24800.0
2011-10-17 10:00:00,44.69,44.75,44.62,44.64,14700.0,25.9752,26.0101,25.9345,25.9462,14700.0
2011-10-17 10:30:00,44.65,44.69,44.48,44.65,31900.0,25.952,25.9752,25.8532,25.952,31900.0
2011-10-17 11:00:00,44.64,44.74,44.57,44.73,17000.0,25.9462,26.0043,25.9055,25.9985,17000.0
2011-10-17 11:30:00,44.75,44.75,44.59,44.62,20800.0,26.0101,26.0101,25.9171,25.9345,20800.0
2011-10-17 12:00:00,44.61,44.75,44.59,44.73,15000.0,25.9287,26.0101,25.9171,25.9985,15000.0
2011-10-17 12:30:00,44.73,44.74,44.62,44.63,11200.0,25.9985,26.0043,25.9345,25.9403,11200.0
2011-10-17 13:00:00,44.61,44.68,44.59,44.62,26400.0,25.9287,25.9694,25.9171,25.9345,26400.0
2011-10-17 13:30:00,44.61,44.68,44.57,44.62,48500.0,25.9287,25.9694,25.9055,25.9345,48500.0
2011-10-17 14:00:00,44.63,44.65,44.53,44.56,12100.0,25.9403,25.952,25.8822,25.8997,12100.0
2011-10-17 14:30:00,44.56,44.58,44.45,44.58,18200.0,25.8997,25.9113,25.8357,25.9113,18200.0
2011-10-17 15:00:00,44.59,44.63,44.53,44.58,19600.0,25.9171,25.9403,25.8822,25.9113,19600.0
2011-10-17 15:30:00,44.6,44.65,44.39,44.45,97200.0,25.9229,25.952,25.8009,25.8357,97200.0
2011-10-18 09:30:00,44.6,44.63,44.22,44.28,26800.0,25.9229,25.9403,25.702,25.7369,26800.0
2011-10-18 10:00:00,44.25,44.32,44.12,44.17,56600.0,25.7195,25.7602,25.6439,25.673,56600.0
2011-10-18 10:30:00,44.19,44.28,44.16,44.2,44400.0,25.6846,25.7369,25.6672,25.6904,44400.0
2011-10-18 11:00:00,44.22,44.27,44.12,44.24,30200.0,25.702,25.7311,25.6439,25.7137,30200.0
2011-10-18 11:30:00,44.24,44.45,44.24,44.42,25200.0,25.7137,25.8357,25.7137,25.8183,25200.0
2011-10-18 12:00:00,44.42,44.49,44.39,44.47,14100.0,25.8183,25.859,25.8009,25.8473,14100.0
2011-10-18 12:30:00,44.46,44.73,44.45,44.73,28800.0,25.8415,25.9985,25.8357,25.9985,28800.0
2011-10-18 13:00:00,44.73,44.79,44.67,44.75,33100.0,25.9985,26.0333,25.9636,26.0101,33100.0
2011-10-18 13:30:00,44.76,44.84,44.68,44.73,45700.0,26.0159,26.0624,25.9694,25.9985,45700.0
2011-10-18 14:00:00,44.73,44.85,44.69,44.78,19000.0,25.9985,26.0682,25.9752,26.0275,19000.0
2011-10-18 14:30:00,44.78,44.84,44.66,44.84,21200.0,26.0275,26.0624,25.9578,26.0624,21200.0
2011-10-18 15:00:00,44.83,45.28,44.83,45.03,88900.0,26.0566,26.3181,26.0566,26.1728,88900.0
2011-10-18 15:30:00,45.03,45.17,45.01,45.08,225800.0,26.1728,26.2542,26.1612,26.2019,225800.0
2011-10-19 09:30:00,45.13,45.65,44.99,45.63,45500.0,26.231,26.5332,26.1496,26.5216,45500.0
2011-10-19 10:00:00,45.63,45.7,45.58,45.6,40500.0,26.5216,26.5623,26.4925,26.5041,40500.0
2011-10-19 10:30:00,45.6,45.62,45.52,45.6,29200.0,26.5041,26.5158,26.4576,26.5041,29200.0
2011-10-19 11:00:00,45.6,45.64,45.39,45.64,33400.0,26.5041,26.5274,26.3821,26.5274,33400.0
2011-10-19 11:30:00,45.63,45.71,45.58,45.64,29500.0,26.5216,26.5681,26.4925,26.5274,29500.0
2011-10-19 12:00:00,45.64,45.82,45.63,45.77,34000.0,26.5274,26.632,26.5216,26.603,34000.0
2011-10-19 12:30:00,45.77,45.89,45.72,45.86,37800.0,26.603,26.6727,26.5739,26.6553,37800.0
2011-10-19 13:00:00,45.86,45.97,45.84,45.85,43500.0,26.6553,26.7192,26.6436,26.6494,43500.0
2011-10-19 13:30:00,45.86,45.86,45.62,45.69,27100.0,26.6553,26.6553,26.5158,26.5565,27100.0
2011-10-19 14:00:00,45.69,45.73,45.47,45.48,68600.0,26.5565,26.5797,26.4286,26.4344,68600.0
2011-10-19 14:30:00,45.48,45.52,45.35,45.38,160000.0,26.4344,26.4576,26.3588,26.3763,160000.0
2011-10-19 15:00:00,45.38,45.4,45.25,45.27,34800.0,26.3763,26.3879,26.3007,26.3123,34800.0
2011-10-19 15:30:00,45.26,45.38,45.14,45.31,86300.0,26.3065,26.3763,26.2368,26.3356,86300.0
2011-10-20 09:30:00,45.28,45.51,45.17,45.4,60000.0,26.3181,26.4518,26.2542,26.3879,60000.0
2011-10-20 10:00:00,45.4,45.57,45.37,45.42,25500.0,26.3879,26.4867,26.3705,26.3995,25500.0
2011-10-20 10:30:00,45.45,45.54,45.35,45.44,35900.0,26.417,26.4693,26.3588,26.4111,35900.0
2011-10-20 11:00:00,45.43,45.54,45.35,45.53,57400.0,26.4053,26.4693,26.3588,26.4635,57400.0
2011-10-20 11:30:00,45.52,45.64,45.4,45.45,61300.0,26.4576,26.5274,26.3879,26.417,61300.0
2011-10-20 12:00:00,45.46,45.51,45.34,45.41,32000.0,26.4228,26.4518,26.353,26.3937,32000.0
2011-10-20 12:30:00,45.42,45.5,45.37,45.47,30800.0,26.3995,26.446,26.3705,26.4286,30800.0
2011-10-20 13:00:00,45.46,45.6,45.39,45.56,66700.0,26.4228,26.5041,26.3821,26.4809,66700.0
2011-10-20 13:30:00,45.55,45.64,45.4,45.5,30400.0,26.4751,26.5274,26.3879,26.446,30400.0
2011-10-20 14:00:00,45.5,45.56,45.35,45.49,20700.0,26.446,26.4809,26.3588,26.4402,20700.0
2011-10-20 14:30:00,45.5,45.71,45.46,45.63,45300.0,26.446,26.5681,26.4228,26.5216,45300.0
2011-10-20 15:00:00,45.62,45.65,45.43,45.47,39200.0,26.5158,26.5332,26.4053,26.4286,39200.0
2011-10-20 15:30:00,45.46,45.53,45.39,45.51,161300.0,26.4228,26.4635,26.3821,26.4518,161300.0
2011-10-21 09:30:00,46.45,46.45,46.01,46.02,306400.0,26.9982,26.9982,26.7424,26.7483,306400.0
2011-10-21 10:00:00,46.03,46.19,45.97,46.13,56900.0,26.7541,26.8471,26.7192,26.8122,56900.0
2011-10-21 10:30:00,46.13,46.25,46.08,46.11,43200.0,26.8122,26.8819,26.7831,26.8006,43200.0
2011-10-21 11:00:00,46.12,46.19,46.06,46.12,46100.0,26.8064,26.8471,26.7715,26.8064,46100.0
2011-10-21 11:30:00,46.13,46.17,46.08,46.13,25100.0,26.8122,26.8354,26.7831,26.8122,25100.0
2011-10-21 12:00:00,46.13,46.15,46.04,46.11,12700.0,26.8122,26.8238,26.7599,26.8006,12700.0
2011-10-21 12:30:00,46.11,46.13,46.05,46.09,18400.0,26.8006,26.8122,26.7657,26.7889,18400.0
2011-10-21 13:00:00,46.09,46.1,45.97,46.01,28700.0,26.7889,26.7948,26.7192,26.7424,28700.0
2011-10-21 13:30:00,46.01,46.03,45.93,45.97,50700.0,26.7424,26.7541,26.6959,26.7192,50700.0
2011-10-21 14:00:00,45.96,46.01,45.94,45.98,76300.0,26.7134,26.7424,26.7018,26.725,76300.0
2011-10-21 14:30:00,45.98,46.01,45.92,46.01,46000.0,26.725,26.7424,26.6901,26.7424,46000.0
2011-10-21 15:00:00,46.01,46.09,46.0,46.04,49300.0,26.7424,26.7889,26.7366,26.7599,49300.0
2011-10-21 15:30:00,46.03,46.15,45.9,46.14,175500.0,26.7541,26.8238,26.6785,26.818,175500.0
2011-10-24 09:30:00,46.11,46.35,45.96,46.1,72400.0,26.8006,26.9401,26.7134,26.7948,72400.0
2011-10-24 10:00:00,46.1,46.25,46.1,46.22,97800.0,26.7948,26.8819,26.7948,26.8645,97800.0
2011-10-24 10:30:00,46.23,46.24,46.05,46.07,56300.0,26.8703,26.8761,26.7657,26.7773,56300.0
2011-10-24 11:00:00,46.06,46.14,46.03,46.12,58000.0,26.7715,26.818,26.7541,26.8064,58000.0
2011-10-24 11:30:00,46.11,46.3,46.07,46.21,43000.0,26.8006,26.911,26.7773,26.8587,43000.0
2011-10-24 12:00:00,46.2,46.28,46.18,46.24,38300.0,26.8529,26.8994,26.8413,26.8761,38300.0
2011-10-24 12:30:00,46.24,46.28,46.16,46.26,34800.0,26.8761,26.8994,26.8296,26.8878,34800.0
2011-10-24 13:00:00,46.27,46.36,46.26,46.35,21300.0,26.8936,26.9459,26.8878,26.9401,21300.0
2011-10-24 13:30:00,46.35,46.38,46.27,46.33,29500.0,26.9401,26.9575,26.8936,26.9284,29500.0
2011-10-24 14:00:00,46.34,46.34,46.2,46.25,61000.0,26.9343,26.9343,26.8529,26.8819,61000.0
2011-10-24 14:30:00,46.24,46.25,46.19,46.2,44900.0,26.8761,26.8819,26.8471,26.8529,44900.0
2011-10-24 15:00:00,46.21,46.26,46.04,46.06,66300.0,26.8587,26.8878,26.7599,26.7715,66300.0
2011-10-24 15:30:00,46.06,46.16,46.0,46.15,278200.0,26.7715,26.8296,26.7366,26.8238,278200.0
2011-10-25 09:30:00,45.97,46.14,45.8,45.88,91200.0,26.7192,26.818,26.6204,26.6669,91200.0
2011-10-25 10:00:00,45.84,46.03,45.72,45.89,55000.0,26.6436,26.7541,26.5739,26.6727,55000.0
2011-10-25 10:30:00,45.89,45.98,45.69,45.75,42700.0,26.6727,26.725,26.5565,26.5913,42700.0
2011-10-25 11:00:00,45.73,45.8,45.65,45.77,89300.0,26.5797,26.6204,26.5332,26.603,89300.0
2011-10-25 11:30:00,45.75,45.96,45.74,45.95,71500.0,26.5913,26.7134,26.5855,26.7076,71500.0
2011-10-25 12:00:00,45.91,45.95,45.81,45.91,75800.0,26.6843,26.7076,26.6262,26.6843,75800.0
2011-10-25 12:30:00,45.9,45.94,45.85,45.9,65700.0,26.6785,26.7018,26.6494,26.6785,65700.0
2011-10-25 13:00:00,45.9,45.94,45.8,45.82,42500.0,26.6785,26.7018,26.6204,26.632,42500.0
2011-10-25 13:30:00,45.81,45.91,45.76,45.87,38800.0,26.6262,26.6843,26.5971,26.6611,38800.0
2011-10-25 14:00:00,45.87,45.88,45.75,45.76,49000.0,26.6611,26.6669,26.5913,26.5971,49000.0
2011-10-25 14:30:00,45.76,45.82,45.73,45.79,41400.0,26.5971,26.632,26.5797,26.6146,41400.0
2011-10-25 15:00:00,45.79,45.84,45.64,45.67,74900.0,26.6146,26.6436,26.5274,26.5448,74900.0
2011-10-25 15:30:00,45.68,45.75,45.38,45.45,198900.0,26.5506,26.5913,26.3763,26.417,198900.0
2011-10-26 09:30:00,45.93,46.03,45.77,45.98,53700.0,26.6959,26.7541,26.603,26.725,53700.0
2011-10-26 10:00:00,46.02,46.02,45.72,45.8,63300.0,26.7483,26.7483,26.5739,26.6204,63300.0
2011-10-26 10:30:00,45.8,45.81,45.51,45.71,50200.0,26.6204,26.6262,26.4518,26.5681,50200.0
2011-10-26 11:00:00,45.7,45.79,45.61,45.76,46900.0,26.5623,26.6146,26.51,26.5971,46900.0
2011-10-26 11:30:00,45.75,45.78,45.67,45.76,68600.0,26.5913,26.6088,26.5448,26.5971,68600.0
2011-10-26 12:00:00,45.76,45.77,45.64,45.69,44400.0,26.5971,26.603,26.5274,26.5565,44400.0
2011-10-26 12:30:00,45.68,45.7,45.63,45.65,20600.0,26.5506,26.5623,26.5216,26.5332,20600.0
2011-10-26 13:00:00,45.63,45.65,45.54,45.62,30200.0,26.5216,26.5332,26.4693,26.5158,30200.0
2011-10-26 13:30:00,45.64,45.84,45.64,45.73,70700.0,26.5274,26.6436,26.5274,26.5797,70700.0
2011-10-26 14:00:00,45.76,45.87,45.69,45.77,26600.0,26.5971,26.6611,26.5565,26.603,26600.0
2011-10-26 14:30:00,45.77,45.9,45.64,45.65,53400.0,26.603,26.6785,26.5274,26.5332,53400.0
2011-10-26 15:00:00,45.66,45.79,45.6,45.78,98600.0,26.539,26.6146,26.5041,26.6088,98600.0
2011-10-26 15:30:00,45.78,45.88,45.55,45.6,192500.0,26.6088,26.6669,26.4751,26.5041,192500.0
2011-10-27 09:30:00,46.66,46.66,46.29,46.43,104100.0,27.1202,27.1202,26.9052,26.9866,104100.0
2011-10-27 10:00:00,46.4,46.53,46.35,46.38,61500.0,26.9691,27.0447,26.9401,26.9575,61500.0
2011-10-27 10:30:00,46.39,46.65,46.39,46.63,67800.0,26.9633,27.1144,26.9633,27.1028,67800.0
2011-10-27 11:00:00,46.63,46.68,46.47,46.47,47400.0,27.1028,27.1319,27.0098,27.0098,47400.0
2011-10-27 11:30:00,46.49,46.71,46.48,46.7,66000.0,27.0214,27.1493,27.0156,27.1435,66000.0
2011-10-27 12:00:00,46.71,46.85,46.7,46.82,62500.0,27.1493,27.2307,27.1435,27.2132,62500.0
2011-10-27 12:30:00,46.83,46.94,46.83,46.92,56000.0,27.2191,27.283,27.2191,27.2714,56000.0
2011-10-27 13:00:00,46.93,47.03,46.9,47.03,72200.0,27.2772,27.3353,27.2597,27.3353,72200.0
2011-10-27 13:30:00,47.02,47.14,47.0,47.14,50200.0,27.3295,27.3992,27.3179,27.3992,50200.0
2011-10-27 14:00:00,47.13,47.19,47.07,47.18,46700.0,27.3934,27.4283,27.3586,27.4225,46700.0
2011-10-27 14:30:00,47.18,47.18,46.95,46.96,63100.0,27.4225,27.4225,27.2888,27.2946,63100.0
2011-10-27 15:00:00,46.96,47.36,46.93,47.24,70300.0,27.2946,27.5271,27.2772,27.4574,70300.0
2011-10-27 15:30:00,47.25,47.28,46.89,47.06,157000.0,27.4632,27.4806,27.2539,27.3527,157000.0
2011-10-28 09:30:00,46.02,46.19,45.73,45.96,167800.0,27.0505,27.1504,26.8801,27.0152,167800.0
2011-10-28 10:00:00,45.96,45.97,45.55,45.72,104400.0,27.0152,27.0211,26.7742,26.8742,104400.0
2011-10-28 10:30:00,45.71,45.73,45.62,45.68,71300.0,26.8683,26.8801,26.8154,26.8507,71300.0
2011-10-28 11:00:00,45.69,45.84,45.68,45.73,40800.0,26.8565,26.9447,26.8507,26.8801,40800.0
2011-10-28 11:30:00,45.72,45.83,45.61,45.8,55400.0,26.8742,26.9388,26.8095,26.9212,55400.0
2011-10-28 12:00:00,45.79,45.92,45.76,45.85,49200.0,26.9153,26.9917,26.8977,26.9506,49200.0
2011-10-28 12:30:00,45.85,46.04,45.84,46.03,67500.0,26.9506,27.0623,26.9447,27.0564,67500.0
2011-10-28 13:00:00,46.04,46.2,46.04,46.2,55200.0,27.0623,27.1563,27.0623,27.1563,55200.0
2011-10-28 13:30:00,46.2,46.36,46.14,46.31,57300.0,27.1563,27.2504,27.1211,27.221,57300.0
2011-10-28 14:00:00,46.32,46.36,46.21,46.33,45100.0,27.2269,27.2504,27.1622,27.2327,45100.0
2011-10-28 14:30:00,46.32,46.37,46.24,46.27,62800.0,27.2269,27.2562,27.1798,27.1975,62800.0
2011-10-28 15:00:00,46.28,46.36,46.22,46.35,71400.0,27.2033,27.2504,27.1681,27.2445,71400.0
2011-10-28 15:30:00,46.35,46.5,46.3,46.43,264200.0,27.2445,27.3327,27.2151,27.2915,264200.0
2011-10-31 09:30:00,46.12,46.15,45.82,45.84,56400.0,27.1093,27.1269,26.933,26.9447,56400.0
2011-10-31 10:00:00,45.84,45.87,45.56,45.64,82700.0,26.9447,26.9623,26.7801,26.8272,82700.0
2011-10-31 10:30:00,45.64,45.71,45.5,45.69,77400.0,26.8272,26.8683,26.7449,26.8565,77400.0
2011-10-31 11:00:00,45.69,45.79,45.53,45.61,102400.0,26.8565,26.9153,26.7625,26.8095,102400.0
2011-10-31 11:30:00,45.6,45.74,45.55,45.74,64300.0,26.8036,26.8859,26.7742,26.8859,64300.0
2011-10-31 12:00:00,45.73,45.92,45.73,45.76,73300.0,26.8801,26.9917,26.8801,26.8977,73300.0
2011-10-31 12:30:00,45.77,45.81,45.63,45.66,54900.0,26.9036,26.9271,26.8213,26.8389,54900.0
2011-10-31 13:00:00,45.66,45.86,45.66,45.82,54500.0,26.8389,26.9565,26.8389,26.933,54500.0
2011-10-31 13:30:00,45.83,46.03,45.82,45.92,44700.0,26.9388,27.0564,26.933,26.9917,44700.0
2011-10-31 14:00:00,45.93,46.02,45.91,46.02,40900.0,26.9976,27.0505,26.9859,27.0505,40900.0
2011-10-31 14:30:00,46.02,46.09,45.95,46.04,53500.0,27.0505,27.0917,27.0094,27.0623,53500.0
2011-10-31 15:00:00,46.03,46.06,45.91,45.94,104500.0,27.0564,27.074,26.9859,27.0035,104500.0
2011-10-31 15:30:00,45.94,46.01,45.57,45.59,246800.0,27.0035,27.0446,26.786,26.7978,246800.0
2011-11-01 09:30:00,44.05,45.14,43.97,44.9,158200.0,25.8926,26.5333,25.8455,26.3922,158200.0
2011-11-01 10:00:00,44.86,45.46,44.79,45.3,125900.0,26.3687,26.7213,26.3275,26.6273,125900.0
2011-11-01 10:30:00,45.26,45.28,45.01,45.08,85600.0,26.6038,26.6155,26.4568,26.498,85600.0
2011-11-01 11:00:00,45.07,45.25,45.06,45.1,67000.0,26.4921,26.5979,26.4862,26.5097,67000.0
2011-11-01 11:30:00,45.09,45.13,44.96,45.04,98700.0,26.5039,26.5274,26.4274,26.4745,98700.0
2011-11-01 12:00:00,45.02,45.17,44.94,44.97,82300.0,26.4627,26.5509,26.4157,26.4333,82300.0
2011-11-01 12:30:00,44.95,45.04,44.77,44.79,78800.0,26.4216,26.4745,26.3158,26.3275,78800.0
2011-11-01 13:00:00,44.77,44.85,44.57,44.81,72400.0,26.3158,26.3628,26.1982,26.3393,72400.0
2011-11-01 13:30:00,44.84,44.98,44.66,44.71,89400.0,26.3569,26.4392,26.2511,26.2805,89400.0
2011-11-01 14:00:00,44.69,44.83,44.61,44.71,59700.0,26.2687,26.351,26.2217,26.2805,59700.0
2011-11-01 14:30:00,44.73,44.84,44.58,44.62,65500.0,26.2923,26.3569,26.2041,26.2276,65500.0
2011-11-01 15:00:00,44.62,44.68,44.51,44.64,86800.0,26.2276,26.2629,26.1629,26.2394,86800.0
2011-11-01 15:30:00,44.63,44.75,44.19,44.41,323800.0,26.2335,26.304,25.9748,26.1042,323800.0
2011-11-02 09:30:00,45.14,46.13,45.12,46.04,124900.0,26.5333,27.1152,26.5215,27.0623,124900.0
2011-11-02 10:00:00,46.07,46.11,45.92,46.05,65800.0,27.0799,27.1034,26.9917,27.0681,65800.0
2011-11-02 10:30:00,46.05,46.32,45.93,46.2,89400.0,27.0681,27.2269,26.9976,27.1563,89400.0
2011-11-02 11:00:00,46.21,46.37,46.16,46.21,69700.0,27.1622,27.2562,27.1328,27.1622,69700.0
2011-11-02 11:30:00,46.21,46.22,46.08,46.2,92400.0,27.1622,27.1681,27.0858,27.1563,92400.0
2011-11-02 12:00:00,46.2,46.21,45.94,45.95,95000.0,27.1563,27.1622,27.0035,27.0094,95000.0
2011-11-02 12:30:00,45.94,46.01,45.64,45.68,80000.0,27.0035,27.0446,26.8272,26.8507,80000.0
2011-11-02 13:00:00,45.66,45.78,45.56,45.77,73100.0,26.8389,26.9094,26.7801,26.9036,73100.0
2011-11-02 13:30:00,45.76,45.91,45.7,45.72,92700.0,26.8977,26.9859,26.8624,26.8742,92700.0
2011-11-02 14:00:00,45.71,45.8,45.61,45.62,114800.0,26.8683,26.9212,26.8095,26.8154,114800.0
2011-11-02 14:30:00,45.62,45.79,45.6,45.71,116000.0,26.8154,26.9153,26.8036,26.8683,116000.0
2011-11-02 15:00:00,45.72,45.93,45.7,45.8,115000.0,26.8742,26.9976,26.8624,26.9212,115000.0
2011-11-02 15:30:00,45.82,45.87,45.57,45.75,223600.0,26.933,26.9623,26.786,26.8918,223600.0
2011-11-03 09:30:00,46.01,46.31,45.88,46.2,94900.0,27.0446,27.221,26.9682,27.1563,94900.0
2011-11-03 10:00:00,46.2,46.21,46.0,46.16,75100.0,27.1563,27.1622,27.0388,27.1328,75100.0
2011-11-03 10:30:00,46.16,46.37,46.06,46.19,79500.0,27.1328,27.2562,27.074,27.1504,79500.0
2011-11-03 11:00:00,46.19,46.44,46.13,46.44,57400.0,27.1504,27.2974,27.1152,27.2974,57400.0
2011-11-03 11:30:00,46.45,46.62,46.42,46.52,71300.0,27.3033,27.4032,27.2856,27.3444,71300.0
2011-11-03 12:00:00,46.52,46.71,46.51,46.7,51800.0,27.3444,27.4561,27.3385,27.4502,51800.0
2011-11-03 12:30:00,46.7,46.7,46.48,46.52,77500.0,27.4502,27.4502,27.3209,27.3444,77500.0
2011-11-03 13:00:00,46.54,46.74,46.49,46.66,61500.0,27.3562,27.4737,27.3268,27.4267,61500.0
2011-11-03 13:30:00,46.65,46.7,46.57,46.57,53800.0,27.4208,27.4502,27.3738,27.3738,53800.0
2011-11-03 14:00:00,46.59,46.69,46.58,46.61,54900.0,27.3856,27.4443,27.3797,27.3973,54900.0
2011-11-03 14:30:00,46.62,46.71,46.6,46.66,63700.0,27.4032,27.4561,27.3914,27.4267,63700.0
2011-11-03 15:00:00,46.66,46.67,46.57,46.61,84900.0,27.4267,27.4326,27.3738,27.3973,84900.0
2011-11-03 15:30:00,46.61,46.71,46.54,46.61,196800.0,27.3973,27.4561,27.3562,27.3973,196800.0
2011-11-04 09:30:00,46.27,46.27,45.9,45.96,103500.0,27.1975,27.1975,26.98,27.0152,103500.0
2011-11-04 10:00:00,45.97,46.06,45.75,45.79,95300.0,27.0211,27.074,26.8918,26.9153,95300.0
2011-11-04 10:30:00,45.8,45.8,45.65,45.72,68700.0,26.9212,26.9212,26.833,26.8742,68700.0
2011-11-04 11:00:00,45.72,45.73,45.5,45.66,79900.0,26.8742,26.8801,26.7449,26.8389,79900.0
2011-11-04 11:30:00,45.66,45.76,45.55,45.76,100700.0,26.8389,26.8977,26.7742,26.8977,100700.0
2011-11-04 12:00:00,45.77,45.85,45.67,45.7,82800.0,26.9036,26.9506,26.8448,26.8624,82800.0
2011-11-04 12:30:00,45.7,45.83,45.64,45.83,29200.0,26.8624,26.9388,26.8272,26.9388,29200.0
2011-11-04 13:00:00,45.84,46.04,45.8,46.04,29400.0,26.9447,27.0623,26.9212,27.0623,29400.0
2011-11-04 13:30:00,46.02,46.18,46.01,46.16,31900.0,27.0505,27.1446,27.0446,27.1328,31900.0
2011-11-04 14:00:00,46.17,46.33,46.14,46.3,28600.0,27.1387,27.2327,27.1211,27.2151,28600.0
2011-11-04 14:30:00,46.32,46.35,46.24,46.32,30400.0,27.2269,27.2445,27.1798,27.2269,30400.0
2011-11-04 15:00:00,46.32,46.33,46.16,46.22,44900.0,27.2269,27.2327,27.1328,27.1681,44900.0
2011-11-04 15:30:00,46.21,46.29,46.12,46.25,122800.0,27.1622,27.2092,27.1093,27.1857,122800.0
2011-11-07 09:30:00,46.16,46.34,46.04,46.27,36800.0,27.1328,27.2386,27.0623,27.1975,36800.0
2011-11-07 10:00:00,46.28,46.31,46.1,46.18,44500.0,27.2033,27.221,27.0975,27.1446,44500.0
2011-11-07 10:30:00,46.14,46.14,45.85,45.87,35900.0,27.1211,27.1211,26.9506,26.9623,35900.0
2011-11-07 11:00:00,45.85,46.02,45.76,45.84,29400.0,26.9506,27.0505,26.8977,26.9447,29400.0
2011-11-07 11:30:00,45.84,45.88,45.78,45.81,22900.0,26.9447,26.9682,26.9094,26.9271,22900.0
2011-11-07 12:00:00,45.81,45.84,45.65,45.67,23600.0,26.9271,26.9447,26.833,26.8448,23600.0
2011-11-07 12:30:00,45.67,45.79,45.64,45.77,16900.0,26.8448,26.9153,26.8272,26.9036,16900.0
2011-11-07 13:00:00,45.76,45.91,45.75,45.89,23800.0,26.8977,26.9859,26.8918,26.9741,23800.0
2011-11-07 13:30:00,45.9,46.07,45.9,46.05,32000.0,26.98,27.0799,26.98,27.0681,32000.0
2011-11-07 14:00:00,46.07,46.14,46.0,46.09,33500.0,27.0799,27.1211,27.0388,27.0917,33500.0
2011-11-07 14:30:00,46.1,46.26,46.06,46.26,33100.0,27.0975,27.1916,27.074,27.1916,33100.0
2011-11-07 15:00:00,46.26,46.35,46.23,46.23,46100.0,27.1916,27.2445,27.174,27.174,46100.0
2011-11-07 15:30:00,46.24,46.37,46.22,46.33,94100.0,27.1798,27.2562,27.1681,27.2327,94100.0
2011-11-08 09:30:00,46.47,46.47,46.15,46.32,43100.0,27.315,27.315,27.1269,27.2269,43100.0
2011-11-08 10:00:00,46.34,46.44,46.24,46.29,51300.0,27.2386,27.2974,27.1798,27.2092,51300.0
2011-11-08 10:30:00,46.27,46.45,46.24,46.32,33900.0,27.1975,27.3033,27.1798,27.2269,33900.0
2011-11-08 11:00:00,46.29,46.33,46.09,46.15,25700.0,27.2092,27.2327,27.0917,27.1269,25700.0
2011-11-08 11:30:00,46.15,46.36,46.11,46.29,41900.0,27.1269,27.2504,27.1034,27.2092,41900.0
2011-11-08 12:00:00,46.28,46.43,46.22,46.42,45400.0,27.2033,27.2915,27.1681,27.2856,45400.0
2011-11-08 12:30:00,46.46,46.49,46.35,46.43,30400.0,27.3091,27.3268,27.2445,27.2915,30400.0
2011-11-08 13:00:00,46.42,46.49,46.39,46.44,28500.0,27.2856,27.3268,27.268,27.2974,28500.0
2011-11-08 13:30:00,46.44,46.62,46.43,46.55,35900.0,27.2974,27.4032,27.2915,27.362,35900.0
2011-11-08 14:00:00,46.56,46.65,46.46,46.65,36900.0,27.3679,27.4208,27.3091,27.4208,36900.0
2011-11-08 14:30:00,46.66,46.68,46.5,46.57,31000.0,27.4267,27.4385,27.3327,27.3738,31000.0
2011-11-08 15:00:00,46.54,46.59,46.44,46.58,51700.0,27.3562,27.3856,27.2974,27.3797,51700.0
2011-11-08 15:30:00,46.59,46.71,46.54,46.68,180600.0,27.3856,27.4561,27.3562,27.4385,180600.0
2011-11-09 09:30:00,46.1,46.13,45.82,45.88,56500.0,27.0975,27.1152,26.933,26.9682,56500.0
2011-11-09 10:00:00,45.9,46.13,45.88,45.88,47000.0,26.98,27.1152,26.9682,26.9682,47000.0
2011-11-09 10:30:00,45.89,46.06,45.8,46.01,42200.0,26.9741,27.074,26.9212,27.0446,42200.0
2011-11-09 11:00:00,46.01,46.07,45.96,46.04,60200.0,27.0446,27.0799,27.0152,27.0623,60200.0
2011-11-09 11:30:00,46.04,46.24,45.98,46.14,41200.0,27.0623,27.1798,27.027,27.1211,41200.0
2011-11-09 12:00:00,46.17,46.17,46.02,46.03,21300.0,27.1387,27.1387,27.0505,27.0564,21300.0
2011-11-09 12:30:00,46.03,46.13,46.02,46.11,41900.0,27.0564,27.1152,27.0505,27.1034,41900.0
2011-11-09 13:00:00,46.08,46.12,45.96,46.0,26400.0,27.0858,27.1093,27.0152,27.0388,26400.0
2011-11-09 13:30:00,45.98,46.03,45.81,45.85,32100.0,27.027,27.0564,26.9271,26.9506,32100.0
2011-11-09 14:00:00,45.82,45.84,45.45,45.54,43100.0,26.933,26.9447,26.7155,26.7684,43100.0
2011-11-09 14:30:00,45.54,45.64,45.51,45.55,50000.0,26.7684,26.8272,26.7507,26.7742,50000.0
2011-11-09 15:00:00,45.55,45.76,45.53,45.72,51800.0,26.7742,26.8977,26.7625,26.8742,51800.0
2011-11-09 15:30:00,45.7,45.73,45.46,45.58,151100.0,26.8624,26.8801,26.7213,26.7919,151100.0
2011-11-10 09:30:00,46.02,46.22,45.94,46.14,53800.0,27.0505,27.1681,27.0035,27.1211,53800.0
2011-11-10 10:00:00,46.13,46.2,46.03,46.05,84600.0,27.1152,27.1563,27.0564,27.0681,84600.0
2011-11-10 10:30:00,46.04,46.04,45.76,45.78,39700.0,27.0623,27.0623,26.8977,26.9094,39700.0
2011-11-10 11:00:00,45.8,45.86,45.65,45.66,42200.0,26.9212,26.9565,26.833,26.8389,42200.0
2011-11-10 11:30:00,45.67,45.88,45.62,45.82,40100.0,26.8448,26.9682,26.8154,26.933,40100.0
2011-11-10 12:00:00,45.83,45.98,45.83,45.94,83700.0,26.9388,27.027,26.9388,27.0035,83700.0
2011-11-10 12:30:00,45.94,46.05,45.88,46.03,47500.0,27.0035,27.0681,26.9682,27.0564,47500.0
2011-11-10 13:00:00,46.04,46.3,46.01,46.2,50000.0,27.0623,27.2151,27.0446,27.1563,50000.0
2011-11-10 13:30:00,46.21,46.27,46.11,46.16,30900.0,27.1622,27.1975,27.1034,27.1328,30900.0
2011-11-10 14:00:00,46.17,46.2,45.97,46.0,33400.0,27.1387,27.1563,27.0211,27.0388,33400.0
2011-11-10 14:30:00,46.01,46.09,45.87,45.87,55900.0,27.0446,27.0917,26.9623,26.9623,55900.0
2011-11-10 15:00:00,45.87,46.0,45.84,45.93,70800.0,26.9623,27.0388,26.9447,26.9976,70800.0
2011-11-10 15:30:00,45.93,45.99,45.8,45.93,205600.0,26.9976,27.0329,26.9212,26.9976,205600.0
2011-11-11 09:30:00,46.55,46.78,46.45,46.71,64000.0,27.362,27.4972,27.3033,27.4561,64000.0
2011-11-11 10:00:00,46.68,46.77,46.64,46.72,49200.0,27.4385,27.4914,27.4149,27.462,49200.0
2011-11-11 10:30:00,46.73,46.84,46.71,46.82,49800.0,27.4679,27.5325,27.4561,27.5208,49800.0
2011-11-11 11:00:00,46.82,46.85,46.74,46.75,44900.0,27.5208,27.5384,27.4737,27.4796,44900.0
2011-11-11 11:30:00,46.76,46.77,46.66,46.69,21000.0,27.4855,27.4914,27.4267,27.4443,21000.0
2011-11-11 12:00:00,46.7,46.75,46.68,46.72,23600.0,27.4502,27.4796,27.4385,27.462,23600.0
2011-11-11 12:30:00,46.71,46.73,46.66,46.71,14600.0,27.4561,27.4679,27.4267,27.4561,14600.0
2011-11-11 13:00:00,46.72,46.8,46.72,46.74,17100.0,27.462,27.509,27.462,27.4737,17100.0
2011-11-11 13:30:00,46.75,46.79,46.75,46.76,17100.0,27.4796,27.5031,27.4796,27.4855,17100.0
2011-11-11 14:00:00,46.77,46.79,46.73,46.78,22700.0,27.4914,27.5031,27.4679,27.4972,22700.0
2011-11-11 14:30:00,46.78,46.82,46.74,46.78,21800.0,27.4972,27.5208,27.4737,27.4972,21800.0
2011-11-11 15:00:00,46.77,46.77,46.7,46.76,41300.0,27.4914,27.4914,27.4502,27.4855,41300.0
2011-11-11 15:30:00,46.75,46.92,46.69,46.88,151100.0,27.4796,27.5795,27.4443,27.556,151100.0
2011-11-14 09:30:00,46.66,46.76,46.4,46.48,55200.0,27.4267,27.4855,27.2739,27.3209,55200.0
2011-11-14 10:00:00,46.46,46.56,46.44,46.52,33900.0,27.3091,27.3679,27.2974,27.3444,33900.0
2011-11-14 10:30:00,46.52,46.64,46.43,46.6,44500.0,27.3444,27.4149,27.2915,27.3914,44500.0
2011-11-14 11:00:00,46.59,46.72,46.56,46.6,56500.0,27.3856,27.462,27.3679,27.3914,56500.0
2011-11-14 11:30:00,46.6,46.63,46.38,46.45,29800.0,27.3914,27.4091,27.2621,27.3033,29800.0
2011-11-14 12:00:00,46.44,46.44,46.23,46.26,31800.0,27.2974,27.2974,27.174,27.1916,31800.0
2011-11-14 12:30:00,46.26,46.32,46.22,46.3,20800.0,27.1916,27.2269,27.1681,27.2151,20800.0
2011-11-14 13:00:00,46.29,46.48,46.26,46.48,29500.0,27.2092,27.3209,27.1916,27.3209,29500.0
2011-11-14 13:30:00,46.48,46.5,46.38,46.4,34000.0,27.3209,27.3327,27.2621,27.2739,34000.0
2011-11-14 14:00:00,46.4,46.44,46.36,46.37,14000.0,27.2739,27.2974,27.2504,27.2562,14000.0
2011-11-14 14:30:00,46.37,46.39,46.3,46.32,31500.0,27.2562,27.268,27.2151,27.2269,31500.0
2011-11-14 15:00:00,46.32,46.35,46.29,46.31,33800.0,27.2269,27.2445,27.2092,27.221,33800.0
2011-11-14 15:30:00,46.31,46.37,46.27,46.32,75600.0,27.221,27.2562,27.1975,27.2269,75600.0
2011-11-15 09:30:00,46.21,46.37,46.2,46.28,27300.0,27.1622,27.2562,27.1563,27.2033,27300.0
2011-11-15 10:00:00,46.28,46.29,46.19,46.24,50300.0,27.2033,27.2092,27.1504,27.1798,50300.0
2011-11-15 10:30:00,46.25,46.27,46.08,46.08,28900.0,27.1857,27.1975,27.0858,27.0858,28900.0
2011-11-15 11:00:00,46.12,46.19,46.09,46.19,27500.0,27.1093,27.1504,27.0917,27.1504,27500.0
2011-11-15 11:30:00,46.19,46.19,46.07,46.14,38600.0,27.1504,27.1504,27.0799,27.1211,38600.0
2011-11-15 12:00:00,46.15,46.34,46.13,46.29,35200.0,27.1269,27.2386,27.1152,27.2092,35200.0
2011-11-15 12:30:00,46.3,46.38,46.28,46.35,42000.0,27.2151,27.2621,27.2033,27.2445,42000.0
2011-11-15 13:00:00,46.36,46.39,46.28,46.34,28400.0,27.2504,27.268,27.2033,27.2386,28400.0
2011-11-15 13:30:00,46.37,46.42,46.36,46.4,35600.0,27.2562,27.2856,27.2504,27.2739,35600.0
2011-11-15 14:00:00,46.41,46.48,46.4,46.43,25100.0,27.2798,27.3209,27.2739,27.2915,25100.0
2011-11-15 14:30:00,46.44,46.45,46.37,46.42,46500.0,27.2974,27.3033,27.2562,27.2856,46500.0
2011-11-15 15:00:00,46.43,46.52,46.43,46.5,56400.0,27.2915,27.3444,27.2915,27.3327,56400.0
2011-11-15 15:30:00,46.51,46.56,46.44,46.45,132200.0,27.3385,27.3679,27.2974,27.3033,132200.0
2011-11-16 09:30:00,46.2,46.2,45.94,46.03,42300.0,27.1563,27.1563,27.0035,27.0564,42300.0
2011-11-16 10:00:00,46.04,46.08,45.94,45.94,47000.0,27.0623,27.0858,27.0035,27.0035,47000.0
2011-11-16 10:30:00,45.94,46.17,45.94,46.17,19400.0,27.0035,27.1387,27.0035,27.1387,19400.0
2011-11-16 11:00:00,46.2,46.33,46.2,46.25,43500.0,27.1563,27.2327,27.1563,27.1857,43500.0
2011-11-16 11:30:00,46.26,46.29,46.23,46.25,60200.0,27.1916,27.2092,27.174,27.1857,60200.0
2011-11-16 12:00:00,46.25,46.27,46.18,46.19,63800.0,27.1857,27.1975,27.1446,27.1504,63800.0
2011-11-16 12:30:00,46.19,46.3,46.16,46.3,107600.0,27.1504,27.2151,27.1328,27.2151,107600.0
2011-11-16 13:00:00,46.3,46.39,46.24,46.39,22900.0,27.2151,27.268,27.1798,27.268,22900.0
2011-11-16 13:30:00,46.36,46.51,46.34,46.43,35500.0,27.2504,27.3385,27.2386,27.2915,35500.0
2011-11-16 14:00:00,46.46,46.47,46.38,46.44,15500.0,27.3091,27.315,27.2621,27.2974,15500.0
2011-11-16 14:30:00,46.44,46.52,46.4,46.46,40000.0,27.2974,27.3444,27.2739,27.3091,40000.0
2011-11-16 15:00:00,46.45,46.49,46.16,46.18,87500.0,27.3033,27.3268,27.1328,27.1446,87500.0
2011-11-16 15:30:00,46.18,46.18,45.92,45.97,138900.0,27.1446,27.1446,26.9917,27.0211,138900.0
2011-11-17 09:30:00,46.03,46.11,45.88,45.98,85300.0,27.0564,27.1034,26.9682,27.027,85300.0
2011-11-17 10:00:00,45.98,46.06,45.9,46.02,62800.0,27.027,27.074,26.98,27.0505,62800.0
2011-11-17 10:30:00,46.02,46.2,45.9,46.17,38200.0,27.0505,27.1563,26.98,27.1387,38200.0
2011-11-17 11:00:00,46.16,46.23,46.07,46.19,33800.0,27.1328,27.174,27.0799,27.1504,33800.0
2011-11-17 11:30:00,46.22,46.3,46.19,46.25,61400.0,27.1681,27.2151,27.1504,27.1857,61400.0
2011-11-17 12:00:00,46.25,46.25,46.13,46.15,18300.0,27.1857,27.1857,27.1152,27.1269,18300.0
2011-11-17 12:30:00,46.15,46.15,45.68,45.75,57800.0,27.1269,27.1269,26.8507,26.8918,57800.0
2011-11-17 13:00:00,45.78,45.8,45.64,45.69,43100.0,26.9094,26.9212,26.8272,26.8565,43100.0
2011-11-17 13:30:00,45.69,45.75,45.53,45.7,47000.0,26.8565,26.8918,26.7625,26.8624,47000.0
2011-11-17 14:00:00,45.69,45.77,45.66,45.74,42500.0,26.8565,26.9036,26.8389,26.8859,42500.0
2011-11-17 14:30:00,45.74,45.85,45.63,45.84,43800.0,26.8859,26.9506,26.8213,26.9447,43800.0
2011-11-17 15:00:00,45.84,45.88,45.71,45.85,61700.0,26.9447,26.9682,26.8683,26.9506,61700.0
2011-11-17 15:30:00,45.86,45.87,45.58,45.75,310000.0,26.9565,26.9623,26.7919,26.8918,310000.0
2011-11-18 09:30:00,46.04,46.3,46.01,46.28,191800.0,27.0623,27.2151,27.0446,27.2033,191800.0
2011-11-18 10:00:00,46.27,46.28,46.03,46.15,99200.0,27.1975,27.2033,27.0564,27.1269,99200.0
2011-11-18 10:30:00,46.16,46.28,46.15,46.23,66100.0,27.1328,27.2033,27.1269,27.174,66100.0
2011-11-18 11:00:00,46.22,46.26,46.1,46.21,38500.0,27.1681,27.1916,27.0975,27.1622,38500.0
2011-11-18 11:30:00,46.23,46.28,46.16,46.26,37000.0,27.174,27.2033,27.1328,27.1916,37000.0
2011-11-18 12:00:00,46.27,46.29,46.13,46.28,34200.0,27.1975,27.2092,27.1152,27.2033,34200.0
2011-11-18 12:30:00,46.27,46.33,46.22,46.29,24200.0,27.1975,27.2327,27.1681,27.2092,24200.0
2011-11-18 13:00:00,46.27,46.37,46.27,46.36,22000.0,27.1975,27.2562,27.1975,27.2504,22000.0
2011-11-18 13:30:00,46.36,46.46,46.36,46.39,23500.0,27.2504,27.3091,27.2504,27.268,23500.0
2011-11-18 14:00:00,46.39,46.5,46.36,46.41,26900.0,27.268,27.3327,27.2504,27.2798,26900.0
2011-11-18 14:30:00,46.42,46.47,46.33,46.34,25300.0,27.2856,27.315,27.2327,27.2386,25300.0
2011-11-18 15:00:00,46.36,46.42,46.29,46.31,41200.0,27.2504,27.2856,27.2092,27.221,41200.0
2011-11-18 15:30:00,46.31,46.37,46.24,46.31,139900.0,27.221,27.2562,27.1798,27.221,139900.0
2011-11-21 09:30:00,45.81,46.09,45.81,46.05,66500.0,26.9271,27.0917,26.9271,27.0681,66500.0
2011-11-21 10:00:00,46.05,46.21,46.01,46.08,92300.0,27.0681,27.1622,27.0446,27.0858,92300.0
2011-11-21 10:30:00,46.09,46.23,45.92,46.01,153900.0,27.0917,27.174,26.9917,27.0446,153900.0
2011-11-21 11:00:00,46.01,46.03,45.8,45.82,83600.0,27.0446,27.0564,26.9212,26.933,83600.0
2011-11-21 11:30:00,45.82,45.84,45.62,45.76,113500.0,26.933,26.9447,26.8154,26.8977,113500.0
2011-11-21 12:00:00,45.76,45.88,45.59,45.6,100900.0,26.8977,26.9682,26.7978,26.8036,100900.0
2011-11-21 12:30:00,45.6,45.61,45.49,45.49,58500.0,26.8036,26.8095,26.739,26.739,58500.0
2011-11-21 13:00:00,45.49,45.72,45.49,45.66,38200.0,26.739,26.8742,26.739,26.8389,38200.0
2011-11-21 13:30:00,45.66,45.67,45.6,45.63,83200.0,26.8389,26.8448,26.8036,26.8213,83200.0
2011-11-21 14:00:00,45.65,45.95,45.63,45.92,114700.0,26.833,27.0094,26.8213,26.9917,114700.0
2011-11-21 14:30:00,45.93,46.01,45.87,45.88,83500.0,26.9976,27.0446,26.9623,26.9682,83500.0
2011-11-21 15:00:00,45.87,46.12,45.79,46.12,109200.0,26.9623,27.1093,26.9153,27.1093,109200.0
2011-11-21 15:30:00,46.11,46.23,46.01,46.03,262300.0,27.1034,27.174,27.0446,27.0564,262300.0
2011-11-22 09:30:00,46.04,46.2,45.94,45.94,58500.0,27.0623,27.1563,27.0035,27.0035,58500.0
2011-11-22 10:00:00,45.94,46.05,45.89,45.99,84600.0,27.0035,27.0681,26.9741,27.0329,84600.0
2011-11-22 10:30:00,46.0,46.03,45.45,45.5,120100.0,27.0388,27.0564,26.7155,26.7449,120100.0
2011-11-22 11:00:00,45.49,45.74,45.41,45.71,137100.0,26.739,26.8859,26.692,26.8683,137100.0
2011-11-22 11:30:00,45.71,45.79,45.62,45.79,108100.0,26.8683,26.9153,26.8154,26.9153,108100.0
2011-11-22 12:00:00,45.79,46.05,45.79,45.9,82300.0,26.9153,27.0681,26.9153,26.98,82300.0
2011-11-22 12:30:00,45.9,46.02,45.9,45.98,60700.0,26.98,27.0505,26.98,27.027,60700.0
2011-11-22 13:00:00,46.0,46.05,45.92,46.0,51600.0,27.0388,27.0681,26.9917,27.0388,51600.0
2011-11-22 13:30:00,46.01,46.02,45.86,45.87,43400.0,27.0446,27.0505,26.9565,26.9623,43400.0
2011-11-22 14:00:00,45.88,45.92,45.72,45.72,34600.0,26.9682,26.9917,26.8742,26.8742,34600.0
2011-11-22 14:30:00,45.72,45.73,45.65,45.7,48800.0,26.8742,26.8801,26.833,26.8624,48800.0
2011-11-22 15:00:00,45.7,45.71,45.56,45.59,98300.0,26.8624,26.8683,26.7801,26.7978,98300.0
2011-11-22 15:30:00,45.58,45.61,45.33,45.37,317700.0,26.7919,26.8095,26.6449,26.6684,317700.0
2011-11-23 09:30:00,45.1,45.1,44.58,44.58,116800.0,26.5097,26.5097,26.2041,26.2041,116800.0
2011-11-23 10:00:00,44.59,44.66,44.5,44.53,56800.0,26.21,26.2511,26.1571,26.1747,56800.0
2011-11-23 10:30:00,44.53,44.64,44.45,44.55,41200.0,26.1747,26.2394,26.1277,26.1864,41200.0
2011-11-23 11:00:00,44.54,44.55,44.32,44.32,38700.0,26.1806,26.1864,26.0513,26.0513,38700.0
2011-11-23 11:30:00,44.32,44.47,44.23,44.44,48500.0,26.0513,26.1394,25.9984,26.1218,48500.0
2011-11-23 12:00:00,44.43,44.49,44.41,44.41,24400.0,26.1159,26.1512,26.1042,26.1042,24400.0
2011-11-23 12:30:00,44.39,44.53,44.36,44.48,50400.0,26.0924,26.1747,26.0748,26.1453,50400.0
2011-11-23 13:00:00,44.47,44.51,44.42,44.5,26700.0,26.1394,26.1629,26.11,26.1571,26700.0
2011-11-23 13:30:00,44.49,44.54,44.43,44.43,32500.0,26.1512,26.1806,26.1159,26.1159,32500.0
2011-11-23 14:00:00,44.43,44.45,44.19,44.25,45900.0,26.1159,26.1277,25.9748,26.0101,45900.0
2011-11-23 14:30:00,44.26,44.42,44.26,44.37,49800.0,26.016,26.11,26.016,26.0806,49800.0
2011-11-23 15:00:00,44.36,44.61,44.34,44.6,129300.0,26.0748,26.2217,26.063,26.2158,129300.0
2011-11-23 15:30:00,44.6,44.87,44.6,44.68,276000.0,26.2158,26.3745,26.2158,26.2629,276000.0
2011-11-25 09:30:00,44.74,44.74,44.53,44.62,49600.0,26.2981,26.2981,26.1747,26.2276,49600.0
2011-11-25 10:00:00,44.62,44.83,44.62,44.78,31700.0,26.2276,26.351,26.2276,26.3216,31700.0
2011-11-25 10:30:00,44.77,44.82,44.72,44.75,48900.0,26.3158,26.3452,26.2864,26.304,48900.0
2011-11-25 11:00:00,44.77,44.96,44.71,44.94,66500.0,26.3158,26.4274,26.2805,26.4157,66500.0
2011-11-25 11:30:00,44.94,44.98,44.7,44.76,35500.0,26.4157,26.4392,26.2746,26.3099,35500.0
2011-11-25 12:00:00,44.74,44.76,44.61,44.65,42100.0,26.2981,26.3099,26.2217,26.2452,42100.0
2011-11-25 12:30:00,44.65,44.69,44.52,44.54,125700.0,26.2452,26.2687,26.1688,26.1806,125700.0
2011-11-28 09:30:00,45.33,45.77,45.26,45.58,130800.0,26.6449,26.9036,26.6038,26.7919,130800.0
2011-11-28 10:00:00,45.58,45.58,45.36,45.49,30400.0,26.7919,26.7919,26.6626,26.739,30400.0
2011-11-28 10:30:00,45.52,45.57,45.46,45.51,38200.0,26.7566,26.786,26.7213,26.7507,38200.0
2011-11-28 11:00:00,45.51,45.56,45.44,45.46,45500.0,26.7507,26.7801,26.7096,26.7213,45500.0
2011-11-28 11:30:00,45.49,45.52,45.38,45.42,34700.0,26.739,26.7566,26.6743,26.6978,34700.0
2011-11-28 12:00:00,45.43,45.48,45.36,45.38,28600.0,26.7037,26.7331,26.6626,26.6743,28600.0
2011-11-28 12:30:00,45.37,45.38,45.24,45.26,28400.0,26.6684,26.6743,26.592,26.6038,28400.0
2011-11-28 13:00:00,45.26,45.35,45.23,45.34,23600.0,26.6038,26.6567,26.5862,26.6508,23600.0
2011-11-28 13:30:00,45.34,45.37,45.15,45.16,38000.0,26.6508,26.6684,26.5391,26.545,38000.0
2011-11-28 14:00:00,45.17,45.27,45.16,45.2,41700.0,26.5509,26.6097,26.545,26.5685,41700.0
2011-11-28 14:30:00,45.22,45.31,45.21,45.26,44700.0,26.5803,26.6332,26.5744,26.6038,44700.0
2011-11-28 15:00:00,45.27,45.3,45.12,45.19,49300.0,26.6097,26.6273,26.5215,26.5626,49300.0
2011-11-28 15:30:00,45.2,45.3,45.12,45.3,158500.0,26.5685,26.6273,26.5215,26.6273,158500.0
2011-11-29 09:30:00,45.46,45.72,45.42,45.69,33300.0,26.7213,26.8742,26.6978,26.8565,33300.0
2011-11-29 10:00:00,45.7,46.03,45.66,46.01,43600.0,26.8624,27.0564,26.8389,27.0446,43600.0
2011-11-29 10:30:00,45.98,46.05,45.93,46.0,21300.0,27.027,27.0681,26.9976,27.0388,21300.0
2011-11-29 11:00:00,45.99,46.09,45.93,46.07,39300.0,27.0329,27.0917,26.9976,27.0799,39300.0
2011-11-29 11:30:00,46.08,46.19,46.05,46.07,35600.0,27.0858,27.1504,27.0681,27.0799,35600.0
2011-11-29 12:00:00,46.06,46.24,46.03,46.24,24900.0,27.074,27.1798,27.0564,27.1798,24900.0
2011-11-29 12:30:00,46.23,46.23,45.97,46.03,30000.0,27.174,27.174,27.0211,27.0564,30000.0
2011-11-29 13:00:00,46.05,46.17,46.03,46.12,18000.0,27.0681,27.1387,27.0564,27.1093,18000.0
2011-11-29 13:30:00,46.11,46.11,45.87,45.95,20500.0,27.1034,27.1034,26.9623,27.0094,20500.0
2011-11-29 14:00:00,45.91,45.94,45.82,45.91,23000.0,26.9859,27.0035,26.933,26.9859,23000.0
2011-11-29 14:30:00,45.9,46.02,45.9,46.0,34100.0,26.98,27.0505,26.98,27.0388,34100.0
2011-11-29 15:00:00,46.01,46.12,45.97,46.02,29800.0,27.0446,27.1093,27.0211,27.0505,29800.0
2011-11-29 15:30:00,46.03,46.15,45.96,46.1,167000.0,27.0564,27.1269,27.0152,27.0975,167000.0
2011-11-30 09:30:00,47.79,47.79,46.95,47.26,78200.0,28.0909,28.0909,27.5972,27.7794,78200.0
2011-11-30 10:00:00,47.27,47.31,47.1,47.2,39700.0,27.7853,27.8088,27.6853,27.7441,39700.0
2011-11-30 10:30:00,47.2,47.21,47.08,47.16,38200.0,27.7441,27.75,27.6736,27.7206,38200.0
2011-11-30 11:00:00,47.15,47.16,47.06,47.12,22300.0,27.7147,27.7206,27.6618,27.6971,22300.0
2011-11-30 11:30:00,47.13,47.23,47.04,47.06,32900.0,27.703,27.7618,27.6501,27.6618,32900.0
2011-11-30 12:00:00,47.06,47.06,46.89,46.9,41300.0,27.6618,27.6618,27.5619,27.5678,41300.0
2011-11-30 12:30:00,46.89,46.91,46.82,46.86,53600.0,27.5619,27.5737,27.5208,27.5443,53600.0
2011-11-30 13:00:00,46.87,46.9,46.77,46.78,35400.0,27.5501,27.5678,27.4914,27.4972,35400.0
2011-11-30 13:30:00,46.78,46.94,46.78,46.94,47500.0,27.4972,27.5913,27.4972,27.5913,47500.0
2011-11-30 14:00:00,46.94,47.01,46.93,46.98,55400.0,27.5913,27.6324,27.5854,27.6148,55400.0
2011-11-30 14:30:00,46.96,47.03,46.95,47.02,55000.0,27.603,27.6442,27.5972,27.6383,55000.0
2011-11-30 15:00:00,47.03,47.1,46.98,47.0,78900.0,27.6442,27.6853,27.6148,27.6266,78900.0
2011-11-30 15:30:00,47.01,47.43,46.98,47.39,210300.0,27.6324,27.8793,27.6148,27.8558,210300.0
2011-12-01 09:30:00,47.42,47.46,47.25,47.42,59700.0,27.8734,27.8969,27.7735,27.8734,59700.0
2011-12-01 10:00:00,47.42,47.64,47.39,47.64,57200.0,27.8734,28.0027,27.8558,28.0027,57200.0
2011-12-01 10:30:00,47.62,47.73,47.58,47.71,33200.0,27.991,28.0557,27.9675,28.0439,33200.0
2011-12-01 11:00:00,47.72,47.73,47.53,47.61,81700.0,28.0498,28.0557,27.9381,27.9851,81700.0
2011-12-01 11:30:00,47.6,47.64,47.51,47.59,31300.0,27.9792,28.0027,27.9263,27.9734,31300.0
2011-12-01 12:00:00,47.6,47.62,47.55,47.56,22900.0,27.9792,27.991,27.9498,27.9557,22900.0
2011-12-01 12:30:00,47.56,47.56,47.25,47.25,168800.0,27.9557,27.9557,27.7735,27.7735,168800.0
2011-12-01 13:00:00,47.25,47.28,47.09,47.26,125400.0,27.7735,27.7911,27.6795,27.7794,125400.0
2011-12-01 13:30:00,47.26,47.37,47.25,47.36,38400.0,27.7794,27.844,27.7735,27.8382,38400.0
2011-12-01 14:00:00,47.38,47.38,47.23,47.27,32400.0,27.8499,27.8499,27.7618,27.7853,32400.0
2011-12-01 14:30:00,47.27,47.3,47.23,47.27,50600.0,27.7853,27.8029,27.7618,27.7853,50600.0
2011-12-01 15:00:00,47.27,47.34,47.23,47.3,49600.0,27.7853,27.8264,27.7618,27.8029,49600.0
2011-12-01 15:30:00,47.31,47.33,47.1,47.1,296500.0,27.8088,27.8205,27.6853,27.6853,296500.0
2011-12-02 09:30:00,47.5,47.5,47.03,47.05,46600.0,27.9205,27.9205,27.6442,27.6559,46600.0
2011-12-02 10:00:00,47.04,47.31,47.04,47.26,52000.0,27.6501,27.8088,27.6501,27.7794,52000.0
2011-12-02 10:30:00,47.29,47.33,47.22,47.22,42200.0,27.797,27.8205,27.7559,27.7559,42200.0
2011-12-02 11:00:00,47.21,47.24,46.88,46.92,18300.0,27.75,27.7676,27.556,27.5795,18300.0
2011-12-02 11:30:00,46.92,46.92,46.68,46.7,29400.0,27.5795,27.5795,27.4385,27.4502,29400.0
2011-12-02 12:00:00,46.71,46.73,46.65,46.68,31400.0,27.4561,27.4679,27.4208,27.4385,31400.0
2011-12-02 12:30:00,46.66,46.71,46.63,46.68,41400.0,27.4267,27.4561,27.4091,27.4385,41400.0
2011-12-02 13:00:00,46.68,46.69,46.6,46.6,34300.0,27.4385,27.4443,27.3914,27.3914,34300.0
2011-12-02 13:30:00,46.6,46.61,46.47,46.56,34300.0,27.3914,27.3973,27.315,27.3679,34300.0
2011-12-02 14:00:00,46.58,46.63,46.49,46.54,31300.0,27.3797,27.4091,27.3268,27.3562,31300.0
2011-12-02 14:30:00,46.54,46.55,46.49,46.5,33600.0,27.3562,27.362,27.3268,27.3327,33600.0
2011-12-02 15:00:00,46.5,46.63,46.5,46.58,52800.0,27.3327,27.4091,27.3327,27.3797,52800.0
2011-12-02 15:30:00,46.6,46.63,46.5,46.51,121600.0,27.3914,27.4091,27.3327,27.3385,121600.0
2011-12-05 09:30:00,47.2,47.21,46.94,47.05,43100.0,27.7441,27.75,27.5913,27.6559,43100.0
2011-12-05 10:00:00,47.0,47.02,46.89,46.99,49400.0,27.6266,27.6383,27.5619,27.6207,49400.0
2011-12-05 10:30:00,46.97,47.0,46.92,46.98,58900.0,27.6089,27.6266,27.5795,27.6148,58900.0
2011-12-05 11:00:00,46.98,47.0,46.87,46.89,55100.0,27.6148,27.6266,27.5501,27.5619,55100.0
2011-12-05 11:30:00,46.89,46.92,46.78,46.78,54500.0,27.5619,27.5795,27.4972,27.4972,54500.0
2011-12-05 12:00:00,46.78,46.82,46.72,46.72,49200.0,27.4972,27.5208,27.462,27.462,49200.0
2011-12-05 12:30:00,46.73,46.77,46.72,46.74,48100.0,27.4679,27.4914,27.462,27.4737,48100.0
2011-12-05 13:00:00,46.74,46.74,46.67,46.69,27400.0,27.4737,27.4737,27.4326,27.4443,27400.0
2011-12-05 13:30:00,46.69,46.69,46.45,46.49,60800.0,27.4443,27.4443,27.3033,27.3268,60800.0
2011-12-05 14:00:00,46.5,46.51,46.39,46.48,58200.0,27.3327,27.3385,27.268,27.3209,58200.0
2011-12-05 14:30:00,46.49,46.55,46.41,46.54,48900.0,27.3268,27.362,27.2798,27.3562,48900.0
2011-12-05 15:00:00,46.54,46.57,46.27,46.37,84300.0,27.3562,27.3738,27.1975,27.2562,84300.0
2011-12-05 15:30:00,46.37,46.58,46.34,46.58,115100.0,27.2562,27.3797,27.2386,27.3797,115100.0
2011-12-06 09:30:00,46.7,46.81,46.51,46.51,116100.0,27.4502,27.5149,27.3385,27.3385,116100.0
2011-12-06 10:00:00,46.51,46.77,46.48,46.74,39600.0,27.3385,27.4914,27.3209,27.4737,39600.0
2011-12-06 10:30:00,46.75,46.8,46.61,46.61,72500.0,27.4796,27.509,27.3973,27.3973,72500.0
2011-12-06 11:00:00,46.62,46.64,46.51,46.51,38900.0,27.4032,27.4149,27.3385,27.3385,38900.0
2011-12-06 11:30:00,46.51,46.63,46.44,46.6,29500.0,27.3385,27.4091,27.2974,27.3914,29500.0
2011-12-06 12:00:00,46.6,46.66,46.6,46.63,30200.0,27.3914,27.4267,27.3914,27.4091,30200.0
2011-12-06 12:30:00,46.62,46.68,46.62,46.65,20400.0,27.4032,27.4385,27.4032,27.4208,20400.0
2011-12-06 13:00:00,46.65,46.65,46.55,46.62,36900.0,27.4208,27.4208,27.362,27.4032,36900.0
2011-12-06 13:30:00,46.62,46.63,46.54,46.54,94200.0,27.4032,27.4091,27.3562,27.3562,94200.0
2011-12-06 14:00:00,46.55,46.59,46.48,46.58,44300.0,27.362,27.3856,27.3209,27.3797,44300.0
2011-12-06 14:30:00,46.58,46.82,46.58,46.76,46900.0,27.3797,27.5208,27.3797,27.4855,46900.0
2011-12-06 15:00:00,46.76,46.83,46.72,46.72,65800.0,27.4855,27.5266,27.462,27.462,65800.0
2011-12-06 15:30:00,46.73,46.76,46.63,46.66,119500.0,27.4679,27.4855,27.4091,27.4267,119500.0
2011-12-07 09:30:00,46.49,46.51,46.19,46.28,53500.0,27.3268,27.3385,27.1504,27.2033,53500.0
2011-12-07 10:00:00,46.28,46.28,46.0,46.0,100400.0,27.2033,27.2033,27.0388,27.0388,100400.0
2011-12-07 10:30:00,46.0,46.04,45.92,46.03,55900.0,27.0388,27.0623,26.9917,27.0564,55900.0
2011-12-07 11:00:00,46.01,46.2,45.98,46.19,49100.0,27.0446,27.1563,27.027,27.1504,49100.0
2011-12-07 11:30:00,46.2,46.24,46.12,46.23,37100.0,27.1563,27.1798,27.1093,27.174,37100.0
2011-12-07 12:00:00,46.23,46.39,46.23,46.37,24400.0,27.174,27.268,27.174,27.2562,24400.0
2011-12-07 12:30:00,46.36,46.43,46.35,46.41,35500.0,27.2504,27.2915,27.2445,27.2798,35500.0
2011-12-07 13:00:00,46.41,46.44,46.39,46.43,36000.0,27.2798,27.2974,27.268,27.2915,36000.0
2011-12-07 13:30:00,46.42,46.44,46.38,46.4,42300.0,27.2856,27.2974,27.2621,27.2739,42300.0
2011-12-07 14:00:00,46.41,46.48,46.38,46.42,32800.0,27.2798,27.3209,27.2621,27.2856,32800.0
2011-12-07 14:30:00,46.45,46.48,46.36,46.4,59800.0,27.3033,27.3209,27.2504,27.2739,59800.0
2011-12-07 15:00:00,46.4,46.48,46.36,46.42,45400.0,27.2739,27.3209,27.2504,27.2856,45400.0
2011-12-07 15:30:00,46.43,46.61,46.33,46.37,155500.0,27.2915,27.3973,27.2327,27.2562,155500.0
2011-12-08 09:30:00,46.12,46.2,45.94,46.01,112300.0,27.1093,27.1563,27.0035,27.0446,112300.0
2011-12-08 10:00:00,46.0,46.0,45.88,45.95,84300.0,27.0388,27.0388,26.9682,27.0094,84300.0
2011-12-08 10:30:00,45.95,46.03,45.94,45.95,92400.0,27.0094,27.0564,27.0035,27.0094,92400.0
2011-12-08 11:00:00,45.95,45.99,45.78,45.79,125300.0,27.0094,27.0329,26.9094,26.9153,125300.0
2011-12-08 11:30:00,45.78,45.87,45.67,45.8,88800.0,26.9094,26.9623,26.8448,26.9212,88800.0
2011-12-08 12:00:00,45.81,45.9,45.73,45.78,34800.0,26.9271,26.98,26.8801,26.9094,34800.0
2011-12-08 12:30:00,45.78,45.8,45.68,45.75,43400.0,26.9094,26.9212,26.8507,26.8918,43400.0
2011-12-08 13:00:00,45.75,45.75,45.57,45.7,33700.0,26.8918,26.8918,26.786,26.8624,33700.0
2011-12-08 13:30:00,45.69,45.77,45.66,45.75,64900.0,26.8565,26.9036,26.8389,26.8918,64900.0
2011-12-08 14:00:00,45.76,45.8,45.65,45.73,38200.0,26.8977,26.9212,26.833,26.8801,38200.0
2011-12-08 14:30:00,45.73,45.8,45.66,45.73,52500.0,26.8801,26.9212,26.8389,26.8801,52500.0
2011-12-08 15:00:00,45.72,45.95,45.69,45.9,108100.0,26.8742,27.0094,26.8565,26.98,108100.0
2011-12-08 15:30:00,45.92,46.04,45.42,45.49,195600.0,26.9917,27.0623,26.6978,26.739,195600.0
2011-12-09 09:30:00,45.79,45.94,45.71,45.77,87500.0,26.9153,27.0035,26.8683,26.9036,87500.0
2011-12-09 10:00:00,45.77,45.86,45.65,45.77,65100.0,26.9036,26.9565,26.833,26.9036,65100.0
2011-12-09 10:30:00,45.77,45.81,45.59,45.7,53900.0,26.9036,26.9271,26.7978,26.8624,53900.0
2011-12-09 11:00:00,45.71,45.97,45.71,45.91,41900.0,26.8683,27.0211,26.8683,26.9859,41900.0
2011-12-09 11:30:00,45.92,45.97,45.83,45.86,41100.0,26.9917,27.0211,26.9388,26.9565,41100.0
2011-12-09 12:00:00,45.86,45.9,45.8,45.88,22800.0,26.9565,26.98,26.9212,26.9682,22800.0
2011-12-09 12:30:00,45.88,45.95,45.87,45.94,40200.0,26.9682,27.0094,26.9623,27.0035,40200.0
2011-12-09 13:00:00,45.94,46.02,45.88,46.01,34200.0,27.0035,27.0505,26.9682,27.0446,34200.0
2011-12-09 13:30:00,46.01,46.03,45.95,45.97,85800.0,27.0446,27.0564,27.0094,27.0211,85800.0
2011-12-09 14:00:00,45.98,46.11,45.98,46.07,38200.0,27.027,27.1034,27.027,27.0799,38200.0
2011-12-09 14:30:00,46.08,46.2,46.08,46.17,32800.0,27.0858,27.1563,27.0858,27.1387,32800.0
2011-12-09 15:00:00,46.16,46.26,46.09,46.25,68700.0,27.1328,27.1916,27.0917,27.1857,68700.0
2011-12-09 15:30:00,46.25,46.38,46.23,46.24,187500.0,27.1857,27.2621,27.174,27.1798,187500.0
2011-12-12 09:30:00,46.07,46.36,46.04,46.16,128900.0,27.0799,27.2504,27.0623,27.1328,128900.0
2011-12-12 10:00:00,46.16,46.31,46.07,46.12,111400.0,27.1328,27.221,27.0799,27.1093,111400.0
2011-12-12 10:30:00,46.13,46.15,46.06,46.13,125100.0,27.1152,27.1269,27.074,27.1152,125100.0
2011-12-12 11:00:00,46.12,46.21,46.08,46.14,209000.0,27.1093,27.1622,27.0858,27.1211,209000.0
2011-12-12 11:30:00,46.14,46.16,45.84,45.97,68900.0,27.1211,27.1328,26.9447,27.0211,68900.0
2011-12-12 12:00:00,45.97,45.97,45.82,45.83,29300.0,27.0211,27.0211,26.933,26.9388,29300.0
2011-12-12 12:30:00,45.84,45.88,45.75,45.75,37100.0,26.9447,26.9682,26.8918,26.8918,37100.0
2011-12-12 13:00:00,45.77,45.92,45.75,45.92,42500.0,26.9036,26.9917,26.8918,26.9917,42500.0
2011-12-12 13:30:00,45.91,45.99,45.91,45.99,34400.0,26.9859,27.0329,26.9859,27.0329,34400.0
2011-12-12 14:00:00,45.99,46.05,45.88,46.03,132700.0,27.0329,27.0681,26.9682,27.0564,132700.0
2011-12-12 14:30:00,46.03,46.11,45.93,46.11,49100.0,27.0564,27.1034,26.9976,27.1034,49100.0
2011-12-12 15:00:00,46.1,46.15,46.06,46.15,118500.0,27.0975,27.1269,27.074,27.1269,118500.0
2011-12-12 15:30:00,46.14,46.28,46.12,46.21,293200.0,27.1211,27.2033,27.1093,27.1622,293200.0
2011-12-13 09:30:00,46.57,46.61,46.25,46.48,118100.0,27.3738,27.3973,27.1857,27.3209,118100.0
2011-12-13 10:00:00,46.49,46.65,46.42,46.42,69200.0,27.3268,27.4208,27.2856,27.2856,69200.0
2011-12-13 10:30:00,46.42,46.45,46.33,46.36,52000.0,27.2856,27.3033,27.2327,27.2504,52000.0
2011-12-13 11:00:00,46.35,46.42,46.27,46.41,56000.0,27.2445,27.2856,27.1975,27.2798,56000.0
2011-12-13 11:30:00,46.41,46.48,46.38,46.43,33700.0,27.2798,27.3209,27.2621,27.2915,33700.0
2011-12-13 12:00:00,46.44,46.5,46.44,46.47,30300.0,27.2974,27.3327,27.2974,27.315,30300.0
2011-12-13 12:30:00,46.46,46.53,46.37,46.51,25200.0,27.3091,27.3503,27.2562,27.3385,25200.0
2011-12-13 13:00:00,46.51,46.55,46.44,46.49,25600.0,27.3385,27.362,27.2974,27.3268,25600.0
2011-12-13 13:30:00,46.48,46.54,46.39,46.39,76200.0,27.3209,27.3562,27.268,27.268,76200.0
2011-12-13 14:00:00,46.4,46.52,46.33,46.5,108300.0,27.2739,27.3444,27.2327,27.3327,108300.0
2011-12-13 14:30:00,46.47,46.49,46.19,46.28,53800.0,27.315,27.3268,27.1504,27.2033,53800.0
2011-12-13 15:00:00,46.26,46.36,46.04,46.08,70100.0,27.1916,27.2504,27.0623,27.0858,70100.0
2011-12-13 15:30:00,46.08,46.12,45.91,46.03,267900.0,27.0858,27.1093,26.9859,27.0564,267900.0
2011-12-14 09:30:00,45.66,45.98,45.39,45.62,108100.0,26.8389,27.027,26.6802,26.8154,108100.0
2011-12-14 10:00:00,45.62,45.63,45.34,45.45,114600.0,26.8154,26.8213,26.6508,26.7155,114600.0
2011-12-14 10:30:00,45.45,45.55,45.43,45.45,82600.0,26.7155,26.7742,26.7037,26.7155,82600.0
2011-12-14 11:00:00,45.45,45.53,45.42,45.48,78700.0,26.7155,26.7625,26.6978,26.7331,78700.0
2011-12-14 11:30:00,45.48,45.49,45.34,45.36,77700.0,26.7331,26.739,26.6508,26.6626,77700.0
2011-12-14 12:00:00,45.35,45.46,45.3,45.4,76700.0,26.6567,26.7213,26.6273,26.6861,76700.0
2011-12-14 12:30:00,45.41,45.49,45.39,45.49,39900.0,26.692,26.739,26.6802,26.739,39900.0
2011-12-14 13:00:00,45.48,45.5,45.41,45.47,45700.0,26.7331,26.7449,26.692,26.7272,45700.0
2011-12-14 13:30:00,45.46,45.47,45.15,45.15,31200.0,26.7213,26.7272,26.5391,26.5391,31200.0
2011-12-14 14:00:00,45.19,45.3,45.15,45.27,38000.0,26.5626,26.6273,26.5391,26.6097,38000.0
2011-12-14 14:30:00,45.25,45.26,45.11,45.15,48600.0,26.5979,26.6038,26.5156,26.5391,48600.0
2011-12-14 15:00:00,45.16,45.33,45.13,45.33,93300.0,26.545,26.6449,26.5274,26.6449,93300.0
2011-12-14 15:30:00,45.33,45.36,45.22,45.3,263300.0,26.6449,26.6626,26.5803,26.6273,263300.0
2011-12-15 09:30:00,45.7,46.36,45.7,46.35,186700.0,26.8624,27.2504,26.8624,27.2445,186700.0
2011-12-15 10:00:00,46.36,46.41,46.12,46.22,73800.0,27.2504,27.2798,27.1093,27.1681,73800.0
2011-12-15 10:30:00,46.21,46.35,46.05,46.12,73000.0,27.1622,27.2445,27.0681,27.1093,73000.0
2011-12-15 11:00:00,46.13,46.33,46.07,46.3,63900.0,27.1152,27.2327,27.0799,27.2151,63900.0
2011-12-15 11:30:00,46.3,46.35,46.2,46.2,52500.0,27.2151,27.2445,27.1563,27.1563,52500.0
2011-12-15 12:00:00,46.22,46.24,46.2,46.2,74100.0,27.1681,27.1798,27.1563,27.1563,74100.0
2011-12-15 12:30:00,46.22,46.26,46.19,46.21,50600.0,27.1681,27.1916,27.1504,27.1622,50600.0
2011-12-15 13:00:00,46.22,46.31,46.22,46.25,43600.0,27.1681,27.221,27.1681,27.1857,43600.0
2011-12-15 13:30:00,46.24,46.35,46.2,46.34,75000.0,27.1798,27.2445,27.1563,27.2386,75000.0
2011-12-15 14:00:00,46.34,46.44,46.32,46.33,47300.0,27.2386,27.2974,27.2269,27.2327,47300.0
2011-12-15 14:30:00,46.33,46.33,46.22,46.23,68000.0,27.2327,27.2327,27.1681,27.174,68000.0
2011-12-15 15:00:00,46.24,46.45,46.24,46.31,127300.0,27.1798,27.3033,27.1798,27.221,127300.0
2011-12-15 15:30:00,46.3,46.34,46.26,46.28,308900.0,27.2151,27.2386,27.1916,27.2033,308900.0
2011-12-16 09:30:00,46.43,46.63,46.31,46.63,213800.0,27.2915,27.4091,27.221,27.4091,213800.0
2011-12-16 10:00:00,46.63,46.91,46.63,46.74,185000.0,27.4091,27.5737,27.4091,27.4737,185000.0
2011-12-16 10:30:00,46.75,46.76,46.45,46.45,190000.0,27.4796,27.4855,27.3033,27.3033,190000.0
2011-12-16 11:00:00,46.47,46.48,46.25,46.27,132900.0,27.315,27.3209,27.1857,27.1975,132900.0
2011-12-16 11:30:00,46.27,46.29,46.07,46.07,41100.0,27.1975,27.2092,27.0799,27.0799,41100.0
2011-12-16 12:00:00,46.06,46.11,46.03,46.05,47200.0,27.074,27.1034,27.0564,27.0681,47200.0
2011-12-16 12:30:00,46.05,46.06,45.92,46.03,50300.0,27.0681,27.074,26.9917,27.0564,50300.0
2011-12-16 13:00:00,46.02,46.27,46.02,46.27,120500.0,27.0505,27.1975,27.0505,27.1975,120500.0
2011-12-16 13:30:00,46.26,46.32,46.2,46.22,59700.0,27.1916,27.2269,27.1563,27.1681,59700.0
2011-12-16 14:00:00,46.22,46.36,46.18,46.36,135000.0,27.1681,27.2504,27.1446,27.2504,135000.0
2011-12-16 14:30:00,46.35,46.49,46.33,46.45,95900.0,27.2445,27.3268,27.2327,27.3033,95900.0
2011-12-16 15:00:00,46.45,46.55,46.43,46.5,168800.0,27.3033,27.362,27.2915,27.3327,168800.0
2011-12-16 15:30:00,46.5,46.7,46.44,46.62,594500.0,27.3327,27.4502,27.2974,27.4032,594500.0
2011-12-19 09:30:00,45.96,46.83,45.72,46.66,199600.0,27.0152,27.5266,26.8742,27.4267,199600.0
2011-12-19 10:00:00,46.64,46.7,46.55,46.63,116000.0,27.4149,27.4502,27.362,27.4091,116000.0
2011-12-19 10:30:00,46.63,46.69,46.57,46.66,111200.0,27.4091,27.4443,27.3738,27.4267,111200.0
2011-12-19 11:00:00,46.67,46.71,46.55,46.59,74800.0,27.4326,27.4561,27.362,27.3856,74800.0
2011-12-19 11:30:00,46.59,46.6,46.26,46.31,50600.0,27.3856,27.3914,27.1916,27.221,50600.0
2011-12-19 12:00:00,46.29,46.42,46.26,46.4,37300.0,27.2092,27.2856,27.1916,27.2739,37300.0
2011-12-19 12:30:00,46.39,46.4,46.22,46.24,34100.0,27.268,27.2739,27.1681,27.1798,34100.0
2011-12-19 13:00:00,46.25,46.34,46.25,46.33,40400.0,27.1857,27.2386,27.1857,27.2327,40400.0
2011-12-19 13:30:00,46.33,46.48,46.32,46.4,40700.0,27.2327,27.3209,27.2269,27.2739,40700.0
2011-12-19 14:00:00,46.4,46.48,46.37,46.39,76400.0,27.2739,27.3209,27.2562,27.268,76400.0
2011-12-19 14:30:00,46.4,46.53,46.37,46.53,67700.0,27.2739,27.3503,27.2562,27.3503,67700.0
2011-12-19 15:00:00,46.53,46.53,46.16,46.16,78200.0,27.3503,27.3503,27.1328,27.1328,78200.0
2011-12-19 15:30:00,46.15,46.3,46.14,46.28,322200.0,27.1269,27.2151,27.1211,27.2033,322200.0
2011-12-20 09:30:00,46.79,47.05,46.6,47.01,100800.0,27.5031,27.6559,27.3914,27.6324,100800.0
2011-12-20 10:00:00,47.04,47.14,47.0,47.14,34500.0,27.6501,27.7088,27.6266,27.7088,34500.0
2011-12-20 10:30:00,47.14,47.25,47.11,47.21,32100.0,27.7088,27.7735,27.6912,27.75,32100.0
2011-12-20 11:00:00,47.21,47.26,47.08,47.09,34400.0,27.75,27.7794,27.6736,27.6795,34400.0
2011-12-20 11:30:00,47.09,47.11,46.94,46.95,63900.0,27.6795,27.6912,27.5913,27.5972,63900.0
2011-12-20 12:00:00,46.96,47.02,46.9,47.0,27200.0,27.603,27.6383,27.5678,27.6266,27200.0
2011-12-20 12:30:00,47.0,47.09,46.95,47.04,71600.0,27.6266,27.6795,27.5972,27.6501,71600.0
2011-12-20 13:00:00,47.05,47.18,47.04,47.11,36700.0,27.6559,27.7324,27.6501,27.6912,36700.0
2011-12-20 13:30:00,47.11,47.14,47.07,47.12,24000.0,27.6912,27.7088,27.6677,27.6971,24000.0
2011-12-20 14:00:00,47.12,47.16,47.07,47.13,31200.0,27.6971,27.7206,27.6677,27.703,31200.0
2011-12-20 14:30:00,47.14,47.22,47.12,47.17,42200.0,27.7088,27.7559,27.6971,27.7265,42200.0
2011-12-20 15:00:00,47.18,47.31,47.17,47.26,76900.0,27.7324,27.8088,27.7265,27.7794,76900.0
2011-12-20 15:30:00,47.25,47.36,47.2,47.29,203000.0,27.7735,27.8382,27.7441,27.797,203000.0
2011-12-21 09:30:00,47.42,47.71,47.35,47.56,57100.0,27.8734,28.0439,27.8323,27.9557,57100.0
2011-12-21 10:00:00,47.6,47.74,47.56,47.66,59200.0,27.9792,28.0615,27.9557,28.0145,59200.0
2011-12-21 10:30:00,47.66,47.74,47.62,47.64,38200.0,28.0145,28.0615,27.991,28.0027,38200.0
2011-12-21 11:00:00,47.65,47.73,47.61,47.73,39300.0,28.0086,28.0557,27.9851,28.0557,39300.0
2011-12-21 11:30:00,47.72,47.79,47.65,47.66,41500.0,28.0498,28.0909,28.0086,28.0145,41500.0
2011-12-21 12:00:00,47.67,47.77,47.56,47.61,45000.0,28.0204,28.0792,27.9557,27.9851,45000.0
2011-12-21 12:30:00,47.62,47.88,47.61,47.88,27600.0,27.991,28.1438,27.9851,28.1438,27600.0
2011-12-21 13:00:00,47.87,47.94,47.79,47.83,36100.0,28.1379,28.1791,28.0909,28.1144,36100.0
2011-12-21 13:30:00,47.82,47.83,47.68,47.72,87200.0,28.1086,28.1144,28.0263,28.0498,87200.0
2011-12-21 14:00:00,47.72,47.76,47.67,47.69,69800.0,28.0498,28.0733,28.0204,28.0321,69800.0
2011-12-21 14:30:00,47.69,47.9,47.65,47.88,100500.0,28.0321,28.1556,28.0086,28.1438,100500.0
2011-12-21 15:00:00,47.87,47.88,47.79,47.79,80600.0,28.1379,28.1438,28.0909,28.0909,80600.0
2011-12-21 15:30:00,47.79,47.87,47.7,47.79,191100.0,28.0909,28.1379,28.038,28.0909,191100.0
2011-12-22 09:30:00,48.01,48.01,47.75,47.87,80100.0,28.2202,28.2202,28.0674,28.1379,80100.0
2011-12-22 10:00:00,47.87,47.89,47.79,47.82,40400.0,28.1379,28.1497,28.0909,28.1086,40400.0
2011-12-22 10:30:00,47.82,47.87,47.75,47.81,28100.0,28.1086,28.1379,28.0674,28.1027,28100.0
2011-12-22 11:00:00,47.82,47.88,47.76,47.78,35900.0,28.1086,28.1438,28.0733,28.085,35900.0
2011-12-22 11:30:00,47.78,47.91,47.78,47.86,48300.0,28.085,28.1615,28.085,28.1321,48300.0
2011-12-22 12:00:00,47.87,47.91,47.82,47.9,32500.0,28.1379,28.1615,28.1086,28.1556,32500.0
2011-12-22 12:30:00,47.9,47.99,47.89,47.93,39600.0,28.1556,28.2085,28.1497,28.1732,39600.0
2011-12-22 13:00:00,47.94,48.01,47.91,48.01,44400.0,28.1791,28.2202,28.1615,28.2202,44400.0
2011-12-22 13:30:00,48.01,48.05,47.96,47.96,31600.0,28.2202,28.2437,28.1908,28.1908,31600.0
2011-12-22 14:00:00,47.99,47.99,47.87,47.87,28900.0,28.2085,28.2085,28.1379,28.1379,28900.0
2011-12-22 14:30:00,47.87,47.94,47.87,47.89,35500.0,28.1379,28.1791,28.1379,28.1497,35500.0
2011-12-22 15:00:00,47.9,48.0,47.87,47.93,48700.0,28.1556,28.2144,28.1379,28.1732,48700.0
2011-12-22 15:30:00,47.92,47.93,47.83,47.88,114500.0,28.1673,28.1732,28.1144,28.1438,114500.0
2011-12-23 09:30:00,48.09,48.32,47.91,48.28,46100.0,28.2673,28.4025,28.1615,28.3789,46100.0
2011-12-23 10:00:00,48.28,48.65,48.28,48.62,66100.0,28.3789,28.5964,28.3789,28.5788,66100.0
2011-12-23 10:30:00,48.61,48.63,48.46,48.52,19000.0,28.5729,28.5847,28.4847,28.52,19000.0
2011-12-23 11:00:00,48.5,48.55,48.44,48.48,43500.0,28.5083,28.5376,28.473,28.4965,43500.0
2011-12-23 11:30:00,48.48,48.55,48.44,48.5,39300.0,28.4965,28.5376,28.473,28.5083,39300.0
2011-12-23 12:00:00,48.51,48.51,48.44,48.45,15200.0,28.5141,28.5141,28.473,28.4789,15200.0
2011-12-23 12:30:00,48.44,48.49,48.39,48.39,19200.0,28.473,28.5024,28.4436,28.4436,19200.0
2011-12-23 13:00:00,48.37,48.37,48.32,48.34,9500.0,28.4318,28.4318,28.4025,28.4142,9500.0
2011-12-23 13:30:00,48.34,48.36,48.32,48.33,10000.0,28.4142,28.426,28.4025,28.4083,10000.0
2011-12-23 14:00:00,48.32,48.35,48.32,48.33,10300.0,28.4025,28.4201,28.4025,28.4083,10300.0
2011-12-23 14:30:00,48.33,48.34,48.29,48.29,18600.0,28.4083,28.4142,28.3848,28.3848,18600.0
2011-12-23 15:00:00,48.29,48.35,48.29,48.34,21800.0,28.3848,28.4201,28.3848,28.4142,21800.0
2011-12-23 15:30:00,48.34,48.4,48.32,48.4,124000.0,28.4142,28.4495,28.4025,28.4495,124000.0
2011-12-27 09:30:00,48.46,48.52,48.33,48.51,97900.0,28.4847,28.52,28.4083,28.5141,97900.0
2011-12-27 10:00:00,48.51,48.73,48.44,48.73,68200.0,28.5141,28.6434,28.473,28.6434,68200.0
2011-12-27 10:30:00,48.73,48.81,48.63,48.81,39100.0,28.6434,28.6905,28.5847,28.6905,39100.0
2011-12-27 11:00:00,48.81,48.87,48.78,48.82,22300.0,28.6905,28.7257,28.6728,28.6964,22300.0
2011-12-27 11:30:00,48.82,48.82,48.74,48.74,28800.0,28.6964,28.6964,28.6493,28.6493,28800.0
2011-12-27 12:00:00,48.74,48.76,48.67,48.68,35700.0,28.6493,28.6611,28.6082,28.6141,35700.0
2011-12-27 12:30:00,48.68,48.7,48.66,48.67,27500.0,28.6141,28.6258,28.6023,28.6082,27500.0
2011-12-27 13:00:00,48.68,48.68,48.59,48.62,22800.0,28.6141,28.6141,28.5612,28.5788,22800.0
2011-12-27 13:30:00,48.62,48.7,48.62,48.7,20900.0,28.5788,28.6258,28.5788,28.6258,20900.0
2011-12-27 14:00:00,48.71,48.75,48.64,48.65,24800.0,28.6317,28.6552,28.5905,28.5964,24800.0
2011-12-27 14:30:00,48.64,48.71,48.62,48.66,46800.0,28.5905,28.6317,28.5788,28.6023,46800.0
2011-12-27 15:00:00,48.66,48.66,48.6,48.64,56800.0,28.6023,28.6023,28.567,28.5905,56800.0
2011-12-27 15:30:00,48.65,48.74,48.64,48.7,85800.0,28.5964,28.6493,28.5905,28.6258,85800.0
2011-12-28 09:30:00,48.7,48.78,48.56,48.65,63700.0,28.6258,28.6728,28.5435,28.5964,63700.0
2011-12-28 10:00:00,48.64,48.7,48.54,48.55,41300.0,28.5905,28.6258,28.5318,28.5376,41300.0
2011-12-28 10:30:00,48.54,48.6,48.49,48.58,33400.0,28.5318,28.567,28.5024,28.5553,33400.0
2011-12-28 11:00:00,48.59,48.63,48.47,48.48,35900.0,28.5612,28.5847,28.4906,28.4965,35900.0
2011-12-28 11:30:00,48.48,48.53,48.44,48.49,24800.0,28.4965,28.5259,28.473,28.5024,24800.0
2011-12-28 12:00:00,48.48,48.48,48.42,48.44,20000.0,28.4965,28.4965,28.4612,28.473,20000.0
2011-12-28 12:30:00,48.44,48.47,48.41,48.45,17000.0,28.473,28.4906,28.4554,28.4789,17000.0
2011-12-28 13:00:00,48.45,48.57,48.45,48.55,22000.0,28.4789,28.5494,28.4789,28.5376,22000.0
2011-12-28 13:30:00,48.55,48.57,48.52,48.54,23800.0,28.5376,28.5494,28.52,28.5318,23800.0
2011-12-28 14:00:00,48.54,48.56,48.48,48.48,28500.0,28.5318,28.5435,28.4965,28.4965,28500.0
2011-12-28 14:30:00,48.48,48.51,48.44,48.44,20000.0,28.4965,28.5141,28.473,28.473,20000.0
2011-12-28 15:00:00,48.43,48.47,48.35,48.37,44400.0,28.4671,28.4906,28.4201,28.4318,44400.0
2011-12-28 15:30:00,48.36,48.4,48.3,48.37,85700.0,28.426,28.4495,28.3907,28.4318,85700.0
2011-12-29 09:30:00,48.49,48.72,48.49,48.69,20700.0,28.5024,28.6376,28.5024,28.6199,20700.0
2011-12-29 10:00:00,48.69,48.75,48.62,48.66,16600.0,28.6199,28.6552,28.5788,28.6023,16600.0
2011-12-29 10:30:00,48.69,48.72,48.56,48.57,13700.0,28.6199,28.6376,28.5435,28.5494,13700.0
2011-12-29 11:00:00,48.59,48.66,48.49,48.6,20700.0,28.5612,28.6023,28.5024,28.567,20700.0
2011-12-29 11:30:00,48.61,48.64,48.54,48.61,28300.0,28.5729,28.5905,28.5318,28.5729,28300.0
2011-12-29 12:00:00,48.59,48.6,48.53,48.53,16500.0,28.5612,28.567,28.5259,28.5259,16500.0
2011-12-29 12:30:00,48.53,48.53,48.45,48.45,14100.0,28.5259,28.5259,28.4789,28.4789,14100.0
2011-12-29 13:00:00,48.46,48.52,48.45,48.51,18300.0,28.4847,28.52,28.4789,28.5141,18300.0
2011-12-29 13:30:00,48.5,48.64,48.5,48.64,19600.0,28.5083,28.5905,28.5083,28.5905,19600.0
2011-12-29 14:00:00,48.64,48.66,48.59,48.61,24100.0,28.5905,28.6023,28.5612,28.5729,24100.0
2011-12-29 14:30:00,48.6,48.63,48.59,48.6,28500.0,28.567,28.5847,28.5612,28.567,28500.0
2011-12-29 15:00:00,48.6,48.62,48.57,48.58,35900.0,28.567,28.5788,28.5494,28.5553,35900.0
2011-12-29 15:30:00,48.57,48.61,48.53,48.56,164100.0,28.5494,28.5729,28.5259,28.5435,164100.0
2011-12-30 09:30:00,48.68,48.75,48.55,48.65,68200.0,28.6141,28.6552,28.5376,28.5964,68200.0
2011-12-30 10:00:00,48.66,48.72,48.65,48.65,21200.0,28.6023,28.6376,28.5964,28.5964,21200.0
2011-12-30 10:30:00,48.64,48.71,48.63,48.68,15600.0,28.5905,28.6317,28.5847,28.6141,15600.0
2011-12-30 11:00:00,48.68,48.68,48.58,48.65,23300.0,28.6141,28.6141,28.5553,28.5964,23300.0
2011-12-30 11:30:00,48.64,48.64,48.53,48.55,21500.0,28.5905,28.5905,28.5259,28.5376,21500.0
2011-12-30 12:00:00,48.55,48.57,48.52,48.54,18500.0,28.5376,28.5494,28.52,28.5318,18500.0
2011-12-30 12:30:00,48.53,48.53,48.47,48.5,23200.0,28.5259,28.5259,28.4906,28.5083,23200.0
2011-12-30 13:00:00,48.49,48.5,48.42,48.43,19000.0,28.5024,28.5083,28.4612,28.4671,19000.0
2011-12-30 13:30:00,48.43,48.43,48.37,48.37,17100.0,28.4671,28.4671,28.4318,28.4318,17100.0
2011-12-30 14:00:00,48.37,48.43,48.35,48.35,19500.0,28.4318,28.4671,28.4201,28.4201,19500.0
2011-12-30 14:30:00,48.37,48.43,48.36,48.43,15000.0,28.4318,28.4671,28.426,28.4671,15000.0
2011-12-30 15:00:00,48.43,48.47,48.33,48.33,35900.0,28.4671,28.4906,28.4083,28.4083,35900.0
2011-12-30 15:30:00,48.34,48.36,48.15,48.19,146000.0,28.4142,28.426,28.3025,28.326,146000.0
2012-01-03 09:30:00,48.86,48.86,48.14,48.16,80800.0,28.7199,28.7199,28.2966,28.3084,80800.0
2012-01-03 10:00:00,48.15,48.47,48.09,48.3,78400.0,28.3025,28.4906,28.2673,28.3907,78400.0
2012-01-03 10:30:00,48.3,48.42,48.3,48.42,54400.0,28.3907,28.4612,28.3907,28.4612,54400.0
2012-01-03 11:00:00,48.42,48.49,48.29,48.46,40100.0,28.4612,28.5024,28.3848,28.4847,40100.0
2012-01-03 11:30:00,48.45,48.47,48.17,48.18,45600.0,28.4789,28.4906,28.3143,28.3202,45600.0
2012-01-03 12:00:00,48.17,48.18,47.95,48.02,75300.0,28.3143,28.3202,28.185,28.2261,75300.0
2012-01-03 12:30:00,48.02,48.07,47.95,48.0,41300.0,28.2261,28.2555,28.185,28.2144,41300.0
2012-01-03 13:00:00,48.01,48.03,47.72,47.72,29700.0,28.2202,28.232,28.0498,28.0498,29700.0
2012-01-03 13:30:00,47.72,47.89,47.71,47.89,32500.0,28.0498,28.1497,28.0439,28.1497,32500.0
2012-01-03 14:00:00,47.89,47.91,47.84,47.9,30900.0,28.1497,28.1615,28.1203,28.1556,30900.0
2012-01-03 14:30:00,47.91,47.98,47.88,47.97,42200.0,28.1615,28.2026,28.1438,28.1967,42200.0
2012-01-03 15:00:00,47.97,47.98,47.63,47.73,70400.0,28.1967,28.2026,27.9969,28.0557,70400.0
2012-01-03 15:30:00,47.74,47.96,47.71,47.82,135600.0,28.0615,28.1908,28.0439,28.1086,135600.0
2012-01-04 09:30:00,47.89,48.04,47.74,47.99,61100.0,28.1497,28.2379,28.0615,28.2085,61100.0
2012-01-04 10:00:00,48.02,48.05,47.86,47.9,43500.0,28.2261,28.2437,28.1321,28.1556,43500.0
2012-01-04 10:30:00,47.9,48.0,47.87,47.89,46300.0,28.1556,28.2144,28.1379,28.1497,46300.0
2012-01-04 11:00:00,47.88,47.97,47.76,47.76,59200.0,28.1438,28.1967,28.0733,28.0733,59200.0
2012-01-04 11:30:00,47.77,47.85,47.75,47.81,42400.0,28.0792,28.1262,28.0674,28.1027,42400.0
2012-01-04 12:00:00,47.81,47.83,47.7,47.7,28500.0,28.1027,28.1144,28.038,28.038,28500.0
2012-01-04 12:30:00,47.7,47.71,47.6,47.64,54200.0,28.038,28.0439,27.9792,28.0027,54200.0
2012-01-04 13:00:00,47.63,47.66,47.56,47.58,49500.0,27.9969,28.0145,27.9557,27.9675,49500.0
2012-01-04 13:30:00,47.6,47.63,47.58,47.6,23300.0,27.9792,27.9969,27.9675,27.9792,23300.0
2012-01-04 14:00:00,47.6,47.69,47.58,47.64,64900.0,27.9792,28.0321,27.9675,28.0027,64900.0
2012-01-04 14:30:00,47.64,47.67,47.62,47.62,22500.0,28.0027,28.0204,27.991,27.991,22500.0
2012-01-04 15:00:00,47.62,47.63,47.52,47.54,45100.0,27.991,27.9969,27.9322,27.944,45100.0
2012-01-04 15:30:00,47.53,47.6,47.46,47.47,165800.0,27.9381,27.9792,27.8969,27.9028,165800.0
2012-01-05 09:30:00,47.44,47.44,47.2,47.34,46600.0,27.8852,27.8852,27.7441,27.8264,46600.0
2012-01-05 10:00:00,47.35,47.36,47.2,47.25,82800.0,27.8323,27.8382,27.7441,27.7735,82800.0
2012-01-05 10:30:00,47.28,47.4,47.25,47.4,37000.0,27.7911,27.8617,27.7735,27.8617,37000.0
2012-01-05 11:00:00,47.37,47.56,47.37,47.56,73500.0,27.844,27.9557,27.844,27.9557,73500.0
2012-01-05 11:30:00,47.54,47.68,47.52,47.56,84400.0,27.944,28.0263,27.9322,27.9557,84400.0
2012-01-05 12:00:00,47.58,47.76,47.5,47.64,56400.0,27.9675,28.0733,27.9205,28.0027,56400.0
2012-01-05 12:30:00,47.65,47.7,47.59,47.66,38800.0,28.0086,28.038,27.9734,28.0145,38800.0
2012-01-05 13:00:00,47.66,47.7,47.61,47.67,28600.0,28.0145,28.038,27.9851,28.0204,28600.0
2012-01-05 13:30:00,47.66,47.67,47.59,47.62,28700.0,28.0145,28.0204,27.9734,27.991,28700.0
2012-01-05 14:00:00,47.63,47.64,47.56,47.57,28600.0,27.9969,28.0027,27.9557,27.9616,28600.0
2012-01-05 14:30:00,47.58,47.6,47.53,47.55,30100.0,27.9675,27.9792,27.9381,27.9498,30100.0
2012-01-05 15:00:00,47.55,47.6,47.54,47.56,48200.0,27.9498,27.9792,27.944,27.9557,48200.0
2012-01-05 15:30:00,47.57,47.58,47.49,47.53,114900.0,27.9616,27.9675,27.9146,27.9381,114900.0
2012-01-06 09:30:00,47.54,47.71,47.49,47.56,57000.0,27.944,28.0439,27.9146,27.9557,57000.0
2012-01-06 10:00:00,47.55,47.55,47.42,47.43,58500.0,27.9498,27.9498,27.8734,27.8793,58500.0
2012-01-06 10:30:00,47.45,47.53,47.41,47.42,78800.0,27.8911,27.9381,27.8676,27.8734,78800.0
2012-01-06 11:00:00,47.42,47.48,47.37,47.39,59600.0,27.8734,27.9087,27.844,27.8558,59600.0
2012-01-06 11:30:00,47.4,47.5,47.39,47.47,47700.0,27.8617,27.9205,27.8558,27.9028,47700.0
2012-01-06 12:00:00,47.47,47.52,47.45,47.48,32700.0,27.9028,27.9322,27.8911,27.9087,32700.0
2012-01-06 12:30:00,47.48,47.49,47.35,47.35,40800.0,27.9087,27.9146,27.8323,27.8323,40800.0
2012-01-06 13:00:00,47.35,47.42,47.34,47.41,25200.0,27.8323,27.8734,27.8264,27.8676,25200.0
2012-01-06 13:30:00,47.4,47.53,47.35,47.46,38300.0,27.8617,27.9381,27.8323,27.8969,38300.0
2012-01-06 14:00:00,47.47,47.51,47.42,47.45,24800.0,27.9028,27.9263,27.8734,27.8911,24800.0
2012-01-06 14:30:00,47.46,47.46,47.38,47.39,19600.0,27.8969,27.8969,27.8499,27.8558,19600.0
2012-01-06 15:00:00,47.39,47.44,47.35,47.44,21800.0,27.8558,27.8852,27.8323,27.8852,21800.0
2012-01-06 15:30:00,47.43,47.45,47.33,47.38,78600.0,27.8793,27.8911,27.8205,27.8499,78600.0
2012-01-09 09:30:00,47.48,47.59,47.21,47.27,69000.0,27.9087,27.9734,27.75,27.7853,69000.0
2012-01-09 10:00:00,47.25,47.27,47.16,47.21,59200.0,27.7735,27.7853,27.7206,27.75,59200.0
2012-01-09 10:30:00,47.21,47.25,47.13,47.16,72600.0,27.75,27.7735,27.703,27.7206,72600.0
2012-01-09 11:00:00,47.15,47.15,47.01,47.05,31500.0,27.7147,27.7147,27.6324,27.6559,31500.0
2012-01-09 11:30:00,47.06,47.08,47.0,47.04,37000.0,27.6618,27.6736,27.6266,27.6501,37000.0
2012-01-09 12:00:00,47.05,47.07,47.0,47.05,39400.0,27.6559,27.6677,27.6266,27.6559,39400.0
2012-01-09 12:30:00,47.06,47.09,47.01,47.09,49800.0,27.6618,27.6795,27.6324,27.6795,49800.0
2012-01-09 13:00:00,47.09,47.16,47.09,47.13,41000.0,27.6795,27.7206,27.6795,27.703,41000.0
2012-01-09 13:30:00,47.13,47.2,47.1,47.18,38200.0,27.703,27.7441,27.6853,27.7324,38200.0
2012-01-09 14:00:00,47.19,47.21,47.18,47.2,30000.0,27.7382,27.75,27.7324,27.7441,30000.0
2012-01-09 14:30:00,47.2,47.23,47.14,47.15,36200.0,27.7441,27.7618,27.7088,27.7147,36200.0
2012-01-09 15:00:00,47.14,47.21,47.12,47.2,55700.0,27.7088,27.75,27.6971,27.7441,55700.0
2012-01-09 15:30:00,47.2,47.31,47.15,47.16,151400.0,27.7441,27.8088,27.7147,27.7206,151400.0
2012-01-10 09:30:00,48.12,48.12,47.74,47.92,176400.0,28.2849,28.2849,28.0615,28.1673,176400.0
2012-01-10 10:00:00,47.92,48.0,47.91,47.97,78800.0,28.1673,28.2144,28.1615,28.1967,78800.0
2012-01-10 10:30:00,47.96,47.97,47.91,47.95,104000.0,28.1908,28.1967,28.1615,28.185,104000.0
2012-01-10 11:00:00,47.95,47.96,47.82,47.9,31800.0,28.185,28.1908,28.1086,28.1556,31800.0
2012-01-10 11:30:00,47.89,47.9,47.84,47.84,52200.0,28.1497,28.1556,28.1203,28.1203,52200.0
2012-01-10 12:00:00,47.85,47.85,47.75,47.76,26800.0,28.1262,28.1262,28.0674,28.0733,26800.0
2012-01-10 12:30:00,47.75,47.78,47.72,47.77,29800.0,28.0674,28.085,28.0498,28.0792,29800.0
2012-01-10 13:00:00,47.76,47.8,47.76,47.79,93300.0,28.0733,28.0968,28.0733,28.0909,93300.0
2012-01-10 13:30:00,47.8,47.88,47.8,47.8,65000.0,28.0968,28.1438,28.0968,28.0968,65000.0
2012-01-10 14:00:00,47.8,47.83,47.77,47.8,19700.0,28.0968,28.1144,28.0792,28.0968,19700.0
2012-01-10 14:30:00,47.8,47.81,47.72,47.72,32300.0,28.0968,28.1027,28.0498,28.0498,32300.0
2012-01-10 15:00:00,47.72,47.72,47.64,47.66,67800.0,28.0498,28.0498,28.0027,28.0145,67800.0
2012-01-10 15:30:00,47.66,47.81,47.64,47.81,214900.0,28.0145,28.1027,28.0027,28.1027,214900.0
2012-01-11 09:30:00,47.72,47.85,47.62,47.69,70600.0,28.0498,28.1262,27.991,28.0321,70600.0
2012-01-11 10:00:00,47.69,47.75,47.6,47.61,65600.0,28.0321,28.0674,27.9792,27.9851,65600.0
2012-01-11 10:30:00,47.61,47.7,47.58,47.58,56800.0,27.9851,28.038,27.9675,27.9675,56800.0
2012-01-11 11:00:00,47.57,47.63,47.53,47.62,32900.0,27.9616,27.9969,27.9381,27.991,32900.0
2012-01-11 11:30:00,47.62,47.74,47.61,47.68,28700.0,27.991,28.0615,27.9851,28.0263,28700.0
2012-01-11 12:00:00,47.68,47.69,47.6,47.62,31900.0,28.0263,28.0321,27.9792,27.991,31900.0
2012-01-11 12:30:00,47.62,47.62,47.55,47.59,36500.0,27.991,27.991,27.9498,27.9734,36500.0
2012-01-11 13:00:00,47.58,47.63,47.54,47.57,27800.0,27.9675,27.9969,27.944,27.9616,27800.0
2012-01-11 13:30:00,47.56,47.6,47.51,47.54,26600.0,27.9557,27.9792,27.9263,27.944,26600.0
2012-01-11 14:00:00,47.53,47.56,47.47,47.48,25300.0,27.9381,27.9557,27.9028,27.9087,25300.0
2012-01-11 14:30:00,47.49,47.55,47.48,47.48,31200.0,27.9146,27.9498,27.9087,27.9087,31200.0
2012-01-11 15:00:00,47.48,47.56,47.46,47.55,56800.0,27.9087,27.9557,27.8969,27.9498,56800.0
2012-01-11 15:30:00,47.54,47.6,47.48,47.55,106800.0,27.944,27.9792,27.9087,27.9498,106800.0
2012-01-12 09:30:00,47.73,47.79,47.48,47.56,89600.0,28.0557,28.0909,27.9087,27.9557,89600.0
2012-01-12 10:00:00,47.55,47.62,47.55,47.55,43700.0,27.9498,27.991,27.9498,27.9498,43700.0
2012-01-12 10:30:00,47.55,47.6,47.45,47.5,31900.0,27.9498,27.9792,27.8911,27.9205,31900.0
2012-01-12 11:00:00,47.51,47.51,47.45,47.47,15400.0,27.9263,27.9263,27.8911,27.9028,15400.0
2012-01-12 11:30:00,47.46,47.49,47.41,47.45,13600.0,27.8969,27.9146,27.8676,27.8911,13600.0
2012-01-12 12:00:00,47.45,47.46,47.4,47.43,14200.0,27.8911,27.8969,27.8617,27.8793,14200.0
2012-01-12 12:30:00,47.44,47.47,47.4,47.45,13600.0,27.8852,27.9028,27.8617,27.8911,13600.0
2012-01-12 13:00:00,47.45,47.5,47.45,47.49,63500.0,27.8911,27.9205,27.8911,27.9146,63500.0
2012-01-12 13:30:00,47.49,47.57,47.46,47.57,21300.0,27.9146,27.9616,27.8969,27.9616,21300.0
2012-01-12 14:00:00,47.57,47.6,47.54,47.59,16800.0,27.9616,27.9792,27.944,27.9734,16800.0
2012-01-12 14:30:00,47.59,47.65,47.59,47.6,25000.0,27.9734,28.0086,27.9734,27.9792,25000.0
2012-01-12 15:00:00,47.6,47.65,47.56,47.64,35100.0,27.9792,28.0086,27.9557,28.0027,35100.0
2012-01-12 15:30:00,47.63,47.67,47.62,47.66,105400.0,27.9969,28.0204,27.991,28.0145,105400.0
2012-01-13 09:30:00,47.45,47.66,47.37,47.65,78900.0,27.8911,28.0145,27.844,28.0086,78900.0
2012-01-13 10:00:00,47.64,47.65,47.43,47.53,76200.0,28.0027,28.0086,27.8793,27.9381,76200.0
2012-01-13 10:30:00,47.53,47.54,47.39,47.47,36100.0,27.9381,27.944,27.8558,27.9028,36100.0
2012-01-13 11:00:00,47.48,47.5,47.41,47.43,29500.0,27.9087,27.9205,27.8676,27.8793,29500.0
2012-01-13 11:30:00,47.43,47.44,47.36,47.37,24400.0,27.8793,27.8852,27.8382,27.844,24400.0
2012-01-13 12:00:00,47.4,47.41,47.33,47.36,21100.0,27.8617,27.8676,27.8205,27.8382,21100.0
2012-01-13 12:30:00,47.36,47.53,47.35,47.52,21100.0,27.8382,27.9381,27.8323,27.9322,21100.0
2012-01-13 13:00:00,47.53,47.54,47.42,47.48,23800.0,27.9381,27.944,27.8734,27.9087,23800.0
2012-01-13 13:30:00,47.47,47.57,47.42,47.55,19500.0,27.9028,27.9616,27.8734,27.9498,19500.0
2012-01-13 14:00:00,47.53,47.54,47.47,47.52,20500.0,27.9381,27.944,27.9028,27.9322,20500.0
2012-01-13 14:30:00,47.52,47.55,47.47,47.52,30700.0,27.9322,27.9498,27.9028,27.9322,30700.0
2012-01-13 15:00:00,47.52,47.57,47.49,47.55,28200.0,27.9322,27.9616,27.9146,27.9498,28200.0
2012-01-13 15:30:00,47.56,47.64,47.53,47.63,84200.0,27.9557,28.0027,27.9381,27.9969,84200.0
2012-01-17 09:30:00,47.91,48.24,47.89,47.95,75400.0,28.1615,28.3554,28.1497,28.185,75400.0
2012-01-17 10:00:00,47.96,47.98,47.81,47.97,55700.0,28.1908,28.2026,28.1027,28.1967,55700.0
2012-01-17 10:30:00,47.98,48.01,47.91,47.94,35800.0,28.2026,28.2202,28.1615,28.1791,35800.0
2012-01-17 11:00:00,47.95,47.97,47.82,47.82,28600.0,28.185,28.1967,28.1086,28.1086,28600.0
2012-01-17 11:30:00,47.82,47.83,47.71,47.71,20000.0,28.1086,28.1144,28.0439,28.0439,20000.0
2012-01-17 12:00:00,47.72,47.76,47.67,47.68,17300.0,28.0498,28.0733,28.0204,28.0263,17300.0
2012-01-17 12:30:00,47.69,47.7,47.62,47.67,31100.0,28.0321,28.038,27.991,28.0204,31100.0
2012-01-17 13:00:00,47.69,47.7,47.64,47.65,13000.0,28.0321,28.038,28.0027,28.0086,13000.0
2012-01-17 13:30:00,47.63,47.66,47.59,47.61,14600.0,27.9969,28.0145,27.9734,27.9851,14600.0
2012-01-17 14:00:00,47.6,47.7,47.6,47.68,19500.0,27.9792,28.038,27.9792,28.0263,19500.0
2012-01-17 14:30:00,47.67,47.68,47.6,47.63,29700.0,28.0204,28.0263,27.9792,27.9969,29700.0
2012-01-17 15:00:00,47.63,47.69,47.58,47.66,29400.0,27.9969,28.0321,27.9675,28.0145,29400.0
2012-01-17 15:30:00,47.66,47.72,47.62,47.66,87400.0,28.0145,28.0498,27.991,28.0145,87400.0
2012-01-18 09:30:00,47.7,47.71,47.37,47.65,54200.0,28.038,28.0439,27.844,28.0086,54200.0
2012-01-18 10:00:00,47.64,47.84,47.62,47.78,50400.0,28.0027,28.1203,27.991,28.085,50400.0
2012-01-18 10:30:00,47.77,47.79,47.68,47.69,33400.0,28.0792,28.0909,28.0263,28.0321,33400.0
2012-01-18 11:00:00,47.69,47.74,47.63,47.63,41700.0,28.0321,28.0615,27.9969,27.9969,41700.0
2012-01-18 11:30:00,47.63,47.71,47.61,47.67,24000.0,27.9969,28.0439,27.9851,28.0204,24000.0
2012-01-18 12:00:00,47.65,47.67,47.6,47.66,15300.0,28.0086,28.0204,27.9792,28.0145,15300.0
2012-01-18 12:30:00,47.64,47.7,47.56,47.66,35500.0,28.0027,28.038,27.9557,28.0145,35500.0
2012-01-18 13:00:00,47.66,47.68,47.62,47.64,15100.0,28.0145,28.0263,27.991,28.0027,15100.0
2012-01-18 13:30:00,47.64,47.64,47.51,47.51,33000.0,28.0027,28.0027,27.9263,27.9263,33000.0
2012-01-18 14:00:00,47.51,47.57,47.5,47.55,38900.0,27.9263,27.9616,27.9205,27.9498,38900.0
2012-01-18 14:30:00,47.55,47.59,47.52,47.55,22800.0,27.9498,27.9734,27.9322,27.9498,22800.0
2012-01-18 15:00:00,47.56,47.68,47.54,47.64,78800.0,27.9557,28.0263,27.944,28.0027,78800.0
2012-01-18 15:30:00,47.65,47.77,47.64,47.75,64500.0,28.0086,28.0792,28.0027,28.0674,64500.0
2012-01-19 09:30:00,47.84,47.84,47.41,47.49,52000.0,28.1203,28.1203,27.8676,27.9146,52000.0
2012-01-19 10:00:00,47.49,47.5,47.38,47.38,38700.0,27.9146,27.9205,27.8499,27.8499,38700.0
2012-01-19 10:30:00,47.39,47.56,47.38,47.53,46800.0,27.8558,27.9557,27.8499,27.9381,46800.0
2012-01-19 11:00:00,47.53,47.54,47.42,47.44,30800.0,27.9381,27.944,27.8734,27.8852,30800.0
2012-01-19 11:30:00,47.43,47.44,47.32,47.33,42200.0,27.8793,27.8852,27.8147,27.8205,42200.0
2012-01-19 12:00:00,47.32,47.35,47.26,47.29,28500.0,27.8147,27.8323,27.7794,27.797,28500.0
2012-01-19 12:30:00,47.28,47.42,47.28,47.37,28300.0,27.7911,27.8734,27.7911,27.844,28300.0
2012-01-19 13:00:00,47.36,47.41,47.33,47.33,22600.0,27.8382,27.8676,27.8205,27.8205,22600.0
2012-01-19 13:30:00,47.33,47.34,47.28,47.3,27100.0,27.8205,27.8264,27.7911,27.8029,27100.0
2012-01-19 14:00:00,47.29,47.36,47.29,47.35,28900.0,27.797,27.8382,27.797,27.8323,28900.0
2012-01-19 14:30:00,47.35,47.47,47.34,47.45,64700.0,27.8323,27.9028,27.8264,27.8911,64700.0
2012-01-19 15:00:00,47.45,47.52,47.44,47.49,76900.0,27.8911,27.9322,27.8852,27.9146,76900.0
2012-01-19 15:30:00,47.49,47.5,47.36,47.46,115300.0,27.9146,27.9205,27.8382,27.8969,115300.0
2012-01-20 09:30:00,47.58,47.65,47.41,47.47,113500.0,27.9675,28.0086,27.8676,27.9028,113500.0
2012-01-20 10:00:00,47.48,47.53,47.41,47.52,35800.0,27.9087,27.9381,27.8676,27.9322,35800.0
2012-01-20 10:30:00,47.5,47.53,47.46,47.53,30100.0,27.9205,27.9381,27.8969,27.9381,30100.0
2012-01-20 11:00:00,47.54,47.56,47.46,47.51,26400.0,27.944,27.9557,27.8969,27.9263,26400.0
2012-01-20 11:30:00,47.52,47.54,47.47,47.52,19200.0,27.9322,27.944,27.9028,27.9322,19200.0
2012-01-20 12:00:00,47.53,47.54,47.45,47.48,28600.0,27.9381,27.944,27.8911,27.9087,28600.0
2012-01-20 12:30:00,47.47,47.55,47.47,47.54,25000.0,27.9028,27.9498,27.9028,27.944,25000.0
2012-01-20 13:00:00,47.53,47.61,47.48,47.6,42700.0,27.9381,27.9851,27.9087,27.9792,42700.0
2012-01-20 13:30:00,47.61,47.64,47.52,47.63,44200.0,27.9851,28.0027,27.9322,27.9969,44200.0
2012-01-20 14:00:00,47.64,47.65,47.6,47.61,26300.0,28.0027,28.0086,27.9792,27.9851,26300.0
2012-01-20 14:30:00,47.6,47.67,47.57,47.66,58500.0,27.9792,28.0204,27.9616,28.0145,58500.0
2012-01-20 15:00:00,47.66,47.76,47.66,47.72,83800.0,28.0145,28.0733,28.0145,28.0498,83800.0
2012-01-20 15:30:00,47.72,47.78,47.62,47.72,92400.0,28.0498,28.085,27.991,28.0498,92400.0
2012-01-23 09:30:00,47.74,48.01,47.62,47.96,37700.0,28.0615,28.2202,27.991,28.1908,37700.0
2012-01-23 10:00:00,47.96,47.97,47.82,47.84,21500.0,28.1908,28.1967,28.1086,28.1203,21500.0
2012-01-23 10:30:00,47.84,47.85,47.71,47.78,40000.0,28.1203,28.1262,28.0439,28.085,40000.0
2012-01-23 11:00:00,47.77,47.84,47.76,47.82,22400.0,28.0792,28.1203,28.0733,28.1086,22400.0
2012-01-23 11:30:00,47.83,47.83,47.65,47.7,44800.0,28.1144,28.1144,28.0086,28.038,44800.0
2012-01-23 12:00:00,47.71,47.71,47.62,47.66,22300.0,28.0439,28.0439,27.991,28.0145,22300.0
2012-01-23 12:30:00,47.65,47.71,47.64,47.68,19400.0,28.0086,28.0439,28.0027,28.0263,19400.0
2012-01-23 13:00:00,47.66,47.7,47.59,47.62,26500.0,28.0145,28.038,27.9734,27.991,26500.0
2012-01-23 13:30:00,47.63,47.66,47.56,47.58,16600.0,27.9969,28.0145,27.9557,27.9675,16600.0
2012-01-23 14:00:00,47.58,47.6,47.53,47.55,21000.0,27.9675,27.9792,27.9381,27.9498,21000.0
2012-01-23 14:30:00,47.55,47.59,47.5,47.57,29800.0,27.9498,27.9734,27.9205,27.9616,29800.0
2012-01-23 15:00:00,47.57,47.62,47.53,47.58,67900.0,27.9616,27.991,27.9381,27.9675,67900.0
2012-01-23 15:30:00,47.57,47.64,47.5,47.51,86800.0,27.9616,28.0027,27.9205,27.9263,86800.0
2012-01-24 09:30:00,47.36,47.4,47.18,47.26,80500.0,27.8382,27.8617,27.7324,27.7794,80500.0
2012-01-24 10:00:00,47.26,47.31,47.22,47.25,123600.0,27.7794,27.8088,27.7559,27.7735,123600.0
2012-01-24 10:30:00,47.25,47.28,47.25,47.27,83400.0,27.7735,27.7911,27.7735,27.7853,83400.0
2012-01-24 11:00:00,47.27,47.4,47.27,47.39,87000.0,27.7853,27.8617,27.7853,27.8558,87000.0
2012-01-24 11:30:00,47.39,47.39,47.35,47.38,69400.0,27.8558,27.8558,27.8323,27.8499,69400.0
2012-01-24 12:00:00,47.38,47.39,47.38,47.38,43200.0,27.8499,27.8558,27.8499,27.8499,43200.0
2012-01-24 12:30:00,47.38,47.39,47.37,47.37,54900.0,27.8499,27.8558,27.844,27.844,54900.0
2012-01-24 13:00:00,47.38,47.39,47.38,47.38,60100.0,27.8499,27.8558,27.8499,27.8499,60100.0
2012-01-24 13:30:00,47.38,47.39,47.38,47.38,59700.0,27.8499,27.8558,27.8499,27.8499,59700.0
2012-01-24 14:00:00,47.38,47.39,47.38,47.38,55200.0,27.8499,27.8558,27.8499,27.8499,55200.0
2012-01-24 14:30:00,47.38,47.42,47.36,47.36,122400.0,27.8499,27.8734,27.8382,27.8382,122400.0
2012-01-24 15:00:00,47.35,47.36,47.31,47.36,114700.0,27.8323,27.8382,27.8088,27.8382,114700.0
2012-01-24 15:30:00,47.35,47.51,47.35,47.45,96500.0,27.8323,27.9263,27.8323,27.8911,96500.0
2012-01-25 09:30:00,47.36,47.36,47.09,47.17,28600.0,27.8382,27.8382,27.6795,27.7265,28600.0
2012-01-25 10:00:00,47.17,47.29,47.15,47.28,21300.0,27.7265,27.797,27.7147,27.7911,21300.0
2012-01-25 10:30:00,47.28,47.41,47.28,47.35,22200.0,27.7911,27.8676,27.7911,27.8323,22200.0
2012-01-25 11:00:00,47.34,47.36,47.24,47.25,29600.0,27.8264,27.8382,27.7676,27.7735,29600.0
2012-01-25 11:30:00,47.25,47.26,47.12,47.16,26400.0,27.7735,27.7794,27.6971,27.7206,26400.0
2012-01-25 12:00:00,47.16,47.28,47.11,47.23,34300.0,27.7206,27.7911,27.6912,27.7618,34300.0
2012-01-25 12:30:00,47.2,47.68,47.19,47.68,39800.0,27.7441,28.0263,27.7382,28.0263,39800.0
2012-01-25 13:00:00,47.69,47.96,47.66,47.9,69400.0,28.0321,28.1908,28.0145,28.1556,69400.0
2012-01-25 13:30:00,47.9,47.93,47.67,47.92,60100.0,28.1556,28.1732,28.0204,28.1673,60100.0
2012-01-25 14:00:00,47.94,47.94,47.79,47.81,23200.0,28.1791,28.1791,28.0909,28.1027,23200.0
2012-01-25 14:30:00,47.79,48.04,47.79,48.02,26900.0,28.0909,28.2379,28.0909,28.2261,26900.0
2012-01-25 15:00:00,48.02,48.19,48.01,48.17,37000.0,28.2261,28.326,28.2202,28.3143,37000.0
2012-01-25 15:30:00,48.16,48.34,48.11,48.23,109900.0,28.3084,28.4142,28.279,28.3496,109900.0
2012-01-26 09:30:00,48.32,48.38,48.1,48.29,97600.0,28.4025,28.4377,28.2731,28.3848,97600.0
2012-01-26 10:00:00,48.29,48.41,48.24,48.37,45600.0,28.3848,28.4554,28.3554,28.4318,45600.0
2012-01-26 10:30:00,48.36,48.4,48.31,48.37,42900.0,28.426,28.4495,28.3966,28.4318,42900.0
2012-01-26 11:00:00,48.37,48.69,48.32,48.69,113400.0,28.4318,28.6199,28.4025,28.6199,113400.0
2012-01-26 11:30:00,48.71,48.86,48.69,48.79,54800.0,28.6317,28.7199,28.6199,28.6787,54800.0
2012-01-26 12:00:00,48.78,48.8,48.63,48.65,13900.0,28.6728,28.6846,28.5847,28.5964,13900.0
2012-01-26 12:30:00,48.65,48.68,48.59,48.66,12300.0,28.5964,28.6141,28.5612,28.6023,12300.0
2012-01-26 13:00:00,48.65,48.67,48.6,48.6,33700.0,28.5964,28.6082,28.567,28.567,33700.0
2012-01-26 13:30:00,48.56,48.59,48.46,48.48,40700.0,28.5435,28.5612,28.4847,28.4965,40700.0
2012-01-26 14:00:00,48.48,48.49,48.38,48.41,16500.0,28.4965,28.5024,28.4377,28.4554,16500.0
2012-01-26 14:30:00,48.4,48.49,48.39,48.48,40700.0,28.4495,28.5024,28.4436,28.4965,40700.0
2012-01-26 15:00:00,48.45,48.51,48.4,48.46,89100.0,28.4789,28.5141,28.4495,28.4847,89100.0
2012-01-26 15:30:00,48.46,48.55,48.43,48.54,140000.0,28.4847,28.5376,28.4671,28.5318,140000.0
2012-01-27 09:30:00,48.41,48.49,48.21,48.23,65400.0,28.4554,28.5024,28.3378,28.3496,65400.0
2012-01-27 10:00:00,48.24,48.41,48.21,48.34,39000.0,28.3554,28.4554,28.3378,28.4142,39000.0
2012-01-27 10:30:00,48.34,48.41,48.11,48.16,41700.0,28.4142,28.4554,28.279,28.3084,41700.0
2012-01-27 11:00:00,48.16,48.23,48.14,48.2,31600.0,28.3084,28.3496,28.2966,28.3319,31600.0
2012-01-27 11:30:00,48.2,48.26,48.08,48.13,43200.0,28.3319,28.3672,28.2614,28.2908,43200.0
2012-01-27 12:00:00,48.13,48.21,48.1,48.13,40900.0,28.2908,28.3378,28.2731,28.2908,40900.0
2012-01-27 12:30:00,48.13,48.22,48.11,48.13,41300.0,28.2908,28.3437,28.279,28.2908,41300.0
2012-01-27 13:00:00,48.12,48.22,48.12,48.21,64000.0,28.2849,28.3437,28.2849,28.3378,64000.0
2012-01-27 13:30:00,48.18,48.28,48.18,48.25,36500.0,28.3202,28.3789,28.3202,28.3613,36500.0
2012-01-27 14:00:00,48.25,48.35,48.24,48.27,39400.0,28.3613,28.4201,28.3554,28.3731,39400.0
2012-01-27 14:30:00,48.27,48.33,48.26,48.32,34700.0,28.3731,28.4083,28.3672,28.4025,34700.0
2012-01-27 15:00:00,48.33,48.45,48.31,48.41,74600.0,28.4083,28.4789,28.3966,28.4554,74600.0
2012-01-27 15:30:00,48.41,48.42,48.22,48.24,130100.0,28.4554,28.4612,28.3437,28.3554,130100.0
2012-01-30 09:30:00,47.73,47.93,47.23,47.55,120600.0,28.3672,28.4861,28.0701,28.2603,120600.0
2012-01-30 10:00:00,47.57,47.66,47.47,47.57,50800.0,28.2722,28.3256,28.2127,28.2722,50800.0
2012-01-30 10:30:00,47.53,47.59,47.27,47.27,42900.0,28.2484,28.284,28.0939,28.0939,42900.0
2012-01-30 11:00:00,47.28,47.28,47.15,47.18,39000.0,28.0998,28.0998,28.0225,28.0404,39000.0
2012-01-30 11:30:00,47.17,47.24,47.14,47.23,42200.0,28.0344,28.076,28.0166,28.0701,42200.0
2012-01-30 12:00:00,47.24,47.28,47.18,47.27,29000.0,28.076,28.0998,28.0404,28.0939,29000.0
2012-01-30 12:30:00,47.26,47.3,47.26,47.3,40100.0,28.0879,28.1117,28.0879,28.1117,40100.0
2012-01-30 13:00:00,47.31,47.33,47.26,47.26,22300.0,28.1176,28.1295,28.0879,28.0879,22300.0
2012-01-30 13:30:00,47.26,47.4,47.25,47.38,32300.0,28.0879,28.1711,28.082,28.1592,32300.0
2012-01-30 14:00:00,47.38,47.45,47.35,47.39,32700.0,28.1592,28.2008,28.1414,28.1652,32700.0
2012-01-30 14:30:00,47.39,47.45,47.33,47.35,32100.0,28.1652,28.2008,28.1295,28.1414,32100.0
2012-01-30 15:00:00,47.35,47.38,47.33,47.36,46600.0,28.1414,28.1592,28.1295,28.1473,46600.0
2012-01-30 15:30:00,47.35,47.36,47.21,47.28,148600.0,28.1414,28.1473,28.0582,28.0998,148600.0
2012-01-31 09:30:00,47.71,47.77,47.5,47.59,42900.0,28.3554,28.391,28.2306,28.284,42900.0
2012-01-31 10:00:00,47.57,47.61,47.39,47.49,38800.0,28.2722,28.2959,28.1652,28.2246,38800.0
2012-01-31 10:30:00,47.5,47.51,47.23,47.27,69900.0,28.2306,28.2365,28.0701,28.0939,69900.0
2012-01-31 11:00:00,47.28,47.3,47.17,47.2,34400.0,28.0998,28.1117,28.0344,28.0523,34400.0
2012-01-31 11:30:00,47.19,47.27,47.15,47.19,19900.0,28.0463,28.0939,28.0225,28.0463,19900.0
2012-01-31 12:00:00,47.18,47.18,47.08,47.14,21100.0,28.0404,28.0404,27.9809,28.0166,21100.0
2012-01-31 12:30:00,47.15,47.2,47.13,47.15,22700.0,28.0225,28.0523,28.0107,28.0225,22700.0
2012-01-31 13:00:00,47.15,47.27,47.14,47.27,26700.0,28.0225,28.0939,28.0166,28.0939,26700.0
2012-01-31 13:30:00,47.26,47.28,47.11,47.12,32900.0,28.0879,28.0998,27.9988,28.0047,32900.0
2012-01-31 14:00:00,47.12,47.25,47.09,47.21,23100.0,28.0047,28.082,27.9869,28.0582,23100.0
2012-01-31 14:30:00,47.22,47.37,47.21,47.37,35100.0,28.0641,28.1533,28.0582,28.1533,35100.0
2012-01-31 15:00:00,47.37,47.46,47.31,47.36,48600.0,28.1533,28.2068,28.1176,28.1473,48600.0
2012-01-31 15:30:00,47.36,47.4,47.19,47.27,181000.0,28.1473,28.1711,28.0463,28.0939,181000.0
2012-02-01 09:30:00,47.57,47.78,47.44,47.5,59800.0,28.2722,28.397,28.1949,28.2306,59800.0
2012-02-01 10:00:00,47.5,47.7,47.48,47.65,45200.0,28.2306,28.3494,28.2187,28.3197,45200.0
2012-02-01 10:30:00,47.66,47.68,47.59,47.63,32300.0,28.3256,28.3375,28.284,28.3078,32300.0
2012-02-01 11:00:00,47.64,47.68,47.54,47.59,43900.0,28.3138,28.3375,28.2543,28.284,43900.0
2012-02-01 11:30:00,47.58,47.59,47.39,47.39,47600.0,28.2781,28.284,28.1652,28.1652,47600.0
2012-02-01 12:00:00,47.38,47.54,47.36,47.51,32900.0,28.1592,28.2543,28.1473,28.2365,32900.0
2012-02-01 12:30:00,47.51,47.57,47.48,47.56,26800.0,28.2365,28.2722,28.2187,28.2662,26800.0
2012-02-01 13:00:00,47.55,47.6,47.52,47.53,23000.0,28.2603,28.29,28.2424,28.2484,23000.0
2012-02-01 13:30:00,47.53,47.61,47.52,47.53,29000.0,28.2484,28.2959,28.2424,28.2484,29000.0
2012-02-01 14:00:00,47.54,47.58,47.51,47.53,24700.0,28.2543,28.2781,28.2365,28.2484,24700.0
2012-02-01 14:30:00,47.52,47.58,47.48,47.5,23600.0,28.2424,28.2781,28.2187,28.2306,23600.0
2012-02-01 15:00:00,47.5,47.59,47.5,47.59,52600.0,28.2306,28.284,28.2306,28.284,52600.0
2012-02-01 15:30:00,47.59,47.69,47.56,47.66,179200.0,28.284,28.3435,28.2662,28.3256,179200.0
2012-02-02 09:30:00,47.76,47.91,47.54,47.64,41600.0,28.3851,28.4742,28.2543,28.3138,41600.0
2012-02-02 10:00:00,47.63,47.7,47.57,47.66,52400.0,28.3078,28.3494,28.2722,28.3256,52400.0
2012-02-02 10:30:00,47.66,47.74,47.62,47.65,54100.0,28.3256,28.3732,28.3019,28.3197,54100.0
2012-02-02 11:00:00,47.64,47.67,47.53,47.62,22400.0,28.3138,28.3316,28.2484,28.3019,22400.0
2012-02-02 11:30:00,47.62,47.64,47.58,47.59,29600.0,28.3019,28.3138,28.2781,28.284,29600.0
2012-02-02 12:00:00,47.59,47.6,47.5,47.54,38100.0,28.284,28.29,28.2306,28.2543,38100.0
2012-02-02 12:30:00,47.53,47.61,47.53,47.54,41800.0,28.2484,28.2959,28.2484,28.2543,41800.0
2012-02-02 13:00:00,47.54,47.54,47.45,47.48,19300.0,28.2543,28.2543,28.2008,28.2187,19300.0
2012-02-02 13:30:00,47.48,47.59,47.48,47.56,31900.0,28.2187,28.284,28.2187,28.2662,31900.0
2012-02-02 14:00:00,47.56,47.58,47.54,47.57,19500.0,28.2662,28.2781,28.2543,28.2722,19500.0
2012-02-02 14:30:00,47.57,47.59,47.53,47.57,35300.0,28.2722,28.284,28.2484,28.2722,35300.0
2012-02-02 15:00:00,47.55,47.61,47.54,47.59,40500.0,28.2603,28.2959,28.2543,28.284,40500.0
2012-02-02 15:30:00,47.59,47.6,47.54,47.6,111400.0,28.284,28.29,28.2543,28.29,111400.0
2012-02-03 09:30:00,47.95,48.06,47.62,47.7,44900.0,28.498,28.5634,28.3019,28.3494,44900.0
2012-02-03 10:00:00,47.71,47.78,47.53,47.55,73500.0,28.3554,28.397,28.2484,28.2603,73500.0
2012-02-03 10:30:00,47.56,47.71,47.55,47.7,27900.0,28.2662,28.3554,28.2603,28.3494,27900.0
2012-02-03 11:00:00,47.7,47.81,47.7,47.79,11600.0,28.3494,28.4148,28.3494,28.4029,11600.0
2012-02-03 11:30:00,47.78,47.82,47.67,47.7,28300.0,28.397,28.4207,28.3316,28.3494,28300.0
2012-02-03 12:00:00,47.7,47.73,47.63,47.64,48900.0,28.3494,28.3672,28.3078,28.3138,48900.0
2012-02-03 12:30:00,47.64,47.66,47.55,47.56,62900.0,28.3138,28.3256,28.2603,28.2662,62900.0
2012-02-03 13:00:00,47.55,47.57,47.37,47.4,67500.0,28.2603,28.2722,28.1533,28.1711,67500.0
2012-02-03 13:30:00,47.41,47.41,47.34,47.37,51000.0,28.1771,28.1771,28.1355,28.1533,51000.0
2012-02-03 14:00:00,47.38,47.4,47.31,47.32,83500.0,28.1592,28.1711,28.1176,28.1236,83500.0
2012-02-03 14:30:00,47.32,47.47,47.3,47.44,100000.0,28.1236,28.2127,28.1117,28.1949,100000.0
2012-02-03 15:00:00,47.44,47.47,47.36,47.47,71700.0,28.1949,28.2127,28.1473,28.2127,71700.0
2012-02-03 15:30:00,47.47,47.56,47.42,47.49,167200.0,28.2127,28.2662,28.183,28.2246,167200.0
2012-02-06 09:30:00,47.4,47.54,47.34,47.39,59400.0,28.1711,28.2543,28.1355,28.1652,59400.0
2012-02-06 10:00:00,47.36,47.44,47.34,47.4,20700.0,28.1473,28.1949,28.1355,28.1711,20700.0
2012-02-06 10:30:00,47.4,47.46,47.36,47.38,23200.0,28.1711,28.2068,28.1473,28.1592,23200.0
2012-02-06 11:00:00,47.38,47.44,47.37,47.4,22000.0,28.1592,28.1949,28.1533,28.1711,22000.0
2012-02-06 11:30:00,47.4,47.41,47.36,47.37,14200.0,28.1711,28.1771,28.1473,28.1533,14200.0
2012-02-06 12:00:00,47.37,47.38,47.34,47.35,19700.0,28.1533,28.1592,28.1355,28.1414,19700.0
2012-02-06 12:30:00,47.35,47.35,47.27,47.27,20500.0,28.1414,28.1414,28.0939,28.0939,20500.0
2012-02-06 13:00:00,47.27,47.28,47.22,47.26,26200.0,28.0939,28.0998,28.0641,28.0879,26200.0
2012-02-06 13:30:00,47.27,47.31,47.23,47.25,11300.0,28.0939,28.1176,28.0701,28.082,11300.0
2012-02-06 14:00:00,47.22,47.27,47.16,47.17,13700.0,28.0641,28.0939,28.0285,28.0344,13700.0
2012-02-06 14:30:00,47.21,47.28,47.21,47.28,12000.0,28.0582,28.0998,28.0582,28.0998,12000.0
2012-02-06 15:00:00,47.29,47.31,47.21,47.28,20600.0,28.1057,28.1176,28.0582,28.0998,20600.0
2012-02-06 15:30:00,47.28,47.3,47.22,47.28,73000.0,28.0998,28.1117,28.0641,28.0998,73000.0
2012-02-07 09:30:00,47.27,47.46,47.21,47.36,63900.0,28.0939,28.2068,28.0582,28.1473,63900.0
2012-02-07 10:00:00,47.39,47.64,47.39,47.6,67300.0,28.1652,28.3138,28.1652,28.29,67300.0
2012-02-07 10:30:00,47.59,47.93,47.57,47.9,139500.0,28.284,28.4861,28.2722,28.4683,139500.0
2012-02-07 11:00:00,47.89,47.95,47.83,47.93,141700.0,28.4623,28.498,28.4267,28.4861,141700.0
2012-02-07 11:30:00,47.93,47.99,47.9,47.98,32700.0,28.4861,28.5218,28.4683,28.5158,32700.0
2012-02-07 12:00:00,47.98,48.03,47.95,47.96,31800.0,28.5158,28.5455,28.498,28.5039,31800.0
2012-02-07 12:30:00,47.96,47.99,47.92,47.99,19900.0,28.5039,28.5218,28.4802,28.5218,19900.0
2012-02-07 13:00:00,47.99,48.04,47.95,48.0,28700.0,28.5218,28.5515,28.498,28.5277,28700.0
2012-02-07 13:30:00,48.01,48.12,48.0,48.12,32200.0,28.5337,28.599,28.5277,28.599,32200.0
2012-02-07 14:00:00,48.13,48.18,48.12,48.15,41100.0,28.605,28.6347,28.599,28.6169,41100.0
2012-02-07 14:30:00,48.15,48.22,48.15,48.18,47800.0,28.6169,28.6585,28.6169,28.6347,47800.0
2012-02-07 15:00:00,48.18,48.38,48.16,48.38,74900.0,28.6347,28.7536,28.6228,28.7536,74900.0
2012-02-07 15:30:00,48.37,48.38,48.19,48.19,135100.0,28.7476,28.7536,28.6406,28.6406,135100.0
2012-02-08 09:30:00,48.18,48.21,47.91,48.05,43300.0,28.6347,28.6525,28.4742,28.5574,43300.0
2012-02-08 10:00:00,48.07,48.07,47.91,47.93,33600.0,28.5693,28.5693,28.4742,28.4861,33600.0
2012-02-08 10:30:00,47.92,48.09,47.91,48.08,64300.0,28.4802,28.5812,28.4742,28.5753,64300.0
2012-02-08 11:00:00,48.1,48.13,47.97,47.98,42400.0,28.5871,28.605,28.5099,28.5158,42400.0
2012-02-08 11:30:00,47.98,48.03,47.91,48.03,39500.0,28.5158,28.5455,28.4742,28.5455,39500.0
2012-02-08 12:00:00,48.03,48.04,47.92,47.96,37000.0,28.5455,28.5515,28.4802,28.5039,37000.0
2012-02-08 12:30:00,47.95,48.09,47.92,48.09,28200.0,28.498,28.5812,28.4802,28.5812,28200.0
2012-02-08 13:00:00,48.09,48.14,48.02,48.14,34400.0,28.5812,28.6109,28.5396,28.6109,34400.0
2012-02-08 13:30:00,48.14,48.15,48.06,48.07,13900.0,28.6109,28.6169,28.5634,28.5693,13900.0
2012-02-08 14:00:00,48.06,48.07,48.0,48.03,24600.0,28.5634,28.5693,28.5277,28.5455,24600.0
2012-02-08 14:30:00,48.03,48.11,48.01,48.09,51600.0,28.5455,28.5931,28.5337,28.5812,51600.0
2012-02-08 15:00:00,48.09,48.11,48.04,48.07,32100.0,28.5812,28.5931,28.5515,28.5693,32100.0
2012-02-08 15:30:00,48.07,48.1,48.04,48.09,41100.0,28.5693,28.5871,28.5515,28.5812,41100.0
2012-02-09 09:30:00,48.05,48.14,47.83,47.83,43300.0,28.5574,28.6109,28.4267,28.4267,43300.0
2012-02-09 10:00:00,47.82,47.87,47.76,47.87,18400.0,28.4207,28.4505,28.3851,28.4505,18400.0
2012-02-09 10:30:00,47.89,47.9,47.77,47.89,28100.0,28.4623,28.4683,28.391,28.4623,28100.0
2012-02-09 11:00:00,47.88,47.97,47.86,47.91,20800.0,28.4564,28.5099,28.4445,28.4742,20800.0
2012-02-09 11:30:00,47.91,47.96,47.85,47.9,18900.0,28.4742,28.5039,28.4386,28.4683,18900.0
2012-02-09 12:00:00,47.91,48.05,47.91,48.02,44500.0,28.4742,28.5574,28.4742,28.5396,44500.0
2012-02-09 12:30:00,48.01,48.17,48.01,48.07,14500.0,28.5337,28.6288,28.5337,28.5693,14500.0
2012-02-09 13:00:00,48.07,48.11,48.03,48.05,11300.0,28.5693,28.5931,28.5455,28.5574,11300.0
2012-02-09 13:30:00,48.05,48.07,47.98,47.98,9200.0,28.5574,28.5693,28.5158,28.5158,9200.0
2012-02-09 14:00:00,47.98,48.03,47.97,48.02,12100.0,28.5158,28.5455,28.5099,28.5396,12100.0
2012-02-09 14:30:00,48.01,48.02,47.97,47.99,15800.0,28.5337,28.5396,28.5099,28.5218,15800.0
2012-02-09 15:00:00,47.99,48.01,47.94,47.97,22700.0,28.5218,28.5337,28.4921,28.5099,22700.0
2012-02-09 15:30:00,47.96,48.02,47.94,47.96,96500.0,28.5039,28.5396,28.4921,28.5039,96500.0
2012-02-10 09:30:00,47.78,47.92,47.58,47.7,38100.0,28.397,28.4802,28.2781,28.3494,38100.0
2012-02-10 10:00:00,47.65,47.81,47.62,47.71,26200.0,28.3197,28.4148,28.3019,28.3554,26200.0
2012-02-10 10:30:00,47.71,47.72,47.55,47.55,24400.0,28.3554,28.3613,28.2603,28.2603,24400.0
2012-02-10 11:00:00,47.57,47.68,47.54,47.57,23800.0,28.2722,28.3375,28.2543,28.2722,23800.0
2012-02-10 11:30:00,47.57,47.65,47.57,47.63,15000.0,28.2722,28.3197,28.2722,28.3078,15000.0
2012-02-10 12:00:00,47.64,47.69,47.58,47.59,20900.0,28.3138,28.3435,28.2781,28.284,20900.0
2012-02-10 12:30:00,47.6,47.67,47.6,47.67,17900.0,28.29,28.3316,28.29,28.3316,17900.0
2012-02-10 13:00:00,47.66,47.67,47.58,47.59,19000.0,28.3256,28.3316,28.2781,28.284,19000.0
2012-02-10 13:30:00,47.59,47.6,47.43,47.43,24100.0,28.284,28.29,28.189,28.189,24100.0
2012-02-10 14:00:00,47.44,47.48,47.4,47.42,47700.0,28.1949,28.2187,28.1711,28.183,47700.0
2012-02-10 14:30:00,47.42,47.47,47.36,47.44,53800.0,28.183,28.2127,28.1473,28.1949,53800.0
2012-02-10 15:00:00,47.45,47.46,47.39,47.42,57900.0,28.2008,28.2068,28.1652,28.183,57900.0
2012-02-10 15:30:00,47.43,47.51,47.36,47.46,188400.0,28.189,28.2365,28.1473,28.2068,188400.0
2012-02-13 09:30:00,47.71,47.83,47.56,47.56,27800.0,28.3554,28.4267,28.2662,28.2662,27800.0
2012-02-13 10:00:00,47.56,47.61,47.49,47.59,37700.0,28.2662,28.2959,28.2246,28.284,37700.0
2012-02-13 10:30:00,47.58,47.7,47.52,47.66,31500.0,28.2781,28.3494,28.2424,28.3256,31500.0
2012-02-13 11:00:00,47.66,47.8,47.64,47.69,51700.0,28.3256,28.4089,28.3138,28.3435,51700.0
2012-02-13 11:30:00,47.7,47.74,47.65,47.72,41200.0,28.3494,28.3732,28.3197,28.3613,41200.0
2012-02-13 12:00:00,47.73,47.73,47.64,47.68,24400.0,28.3672,28.3672,28.3138,28.3375,24400.0
2012-02-13 12:30:00,47.68,47.69,47.56,47.58,15600.0,28.3375,28.3435,28.2662,28.2781,15600.0
2012-02-13 13:00:00,47.58,47.7,47.58,47.59,16400.0,28.2781,28.3494,28.2781,28.284,16400.0
2012-02-13 13:30:00,47.6,47.62,47.53,47.53,14500.0,28.29,28.3019,28.2484,28.2484,14500.0
2012-02-13 14:00:00,47.53,47.55,47.53,47.55,11100.0,28.2484,28.2603,28.2484,28.2603,11100.0
2012-02-13 14:30:00,47.54,47.61,47.54,47.58,14200.0,28.2543,28.2959,28.2543,28.2781,14200.0
2012-02-13 15:00:00,47.58,47.61,47.52,47.52,18600.0,28.2781,28.2959,28.2424,28.2424,18600.0
2012-02-13 15:30:00,47.51,47.56,47.48,47.54,49300.0,28.2365,28.2662,28.2187,28.2543,49300.0
2012-02-14 09:30:00,47.34,47.49,47.13,47.19,59300.0,28.1355,28.2246,28.0107,28.0463,59300.0
2012-02-14 10:00:00,47.19,47.28,47.13,47.14,32300.0,28.0463,28.0998,28.0107,28.0166,32300.0
2012-02-14 10:30:00,47.14,47.15,47.03,47.1,32800.0,28.0166,28.0225,27.9512,27.9928,32800.0
2012-02-14 11:00:00,47.1,47.29,47.1,47.27,28900.0,27.9928,28.1057,27.9928,28.0939,28900.0
2012-02-14 11:30:00,47.29,47.39,47.28,47.39,21600.0,28.1057,28.1652,28.0998,28.1652,21600.0
2012-02-14 12:00:00,47.38,47.42,47.38,47.4,17700.0,28.1592,28.183,28.1592,28.1711,17700.0
2012-02-14 12:30:00,47.39,47.43,47.28,47.28,17600.0,28.1652,28.189,28.0998,28.0998,17600.0
2012-02-14 13:00:00,47.27,47.27,47.18,47.18,34000.0,28.0939,28.0939,28.0404,28.0404,34000.0
2012-02-14 13:30:00,47.2,47.23,47.16,47.17,24600.0,28.0523,28.0701,28.0285,28.0344,24600.0
2012-02-14 14:00:00,47.17,47.21,47.06,47.06,27300.0,28.0344,28.0582,27.969,27.969,27300.0
2012-02-14 14:30:00,47.07,47.11,47.04,47.11,31300.0,27.975,27.9988,27.9572,27.9988,31300.0
2012-02-14 15:00:00,47.11,47.19,47.04,47.05,55300.0,27.9988,28.0463,27.9572,27.9631,55300.0
2012-02-14 15:30:00,47.05,47.35,47.04,47.32,172700.0,27.9631,28.1414,27.9572,28.1236,172700.0
2012-02-15 09:30:00,47.28,47.54,47.17,47.46,79500.0,28.0998,28.2543,28.0344,28.2068,79500.0
2012-02-15 10:00:00,47.47,47.55,47.38,47.46,59200.0,28.2127,28.2603,28.1592,28.2068,59200.0
2012-02-15 10:30:00,47.46,47.64,47.46,47.6,40300.0,28.2068,28.3138,28.2068,28.29,40300.0
2012-02-15 11:00:00,47.59,47.7,47.54,47.7,46400.0,28.284,28.3494,28.2543,28.3494,46400.0
2012-02-15 11:30:00,47.68,47.76,47.66,47.74,21800.0,28.3375,28.3851,28.3256,28.3732,21800.0
2012-02-15 12:00:00,47.73,47.75,47.68,47.68,22300.0,28.3672,28.3791,28.3375,28.3375,22300.0
2012-02-15 12:30:00,47.69,47.7,47.55,47.56,62200.0,28.3435,28.3494,28.2603,28.2662,62200.0
2012-02-15 13:00:00,47.56,47.59,47.45,47.48,42000.0,28.2662,28.284,28.2008,28.2187,42000.0
2012-02-15 13:30:00,47.48,47.53,47.46,47.52,33700.0,28.2187,28.2484,28.2068,28.2424,33700.0
2012-02-15 14:00:00,47.54,47.57,47.36,47.54,57100.0,28.2543,28.2722,28.1473,28.2543,57100.0
2012-02-15 14:30:00,47.54,47.54,47.26,47.29,64800.0,28.2543,28.2543,28.0879,28.1057,64800.0
2012-02-15 15:00:00,47.27,47.34,47.15,47.33,103200.0,28.0939,28.1355,28.0225,28.1295,103200.0
2012-02-15 15:30:00,47.34,47.5,47.33,47.45,106500.0,28.1355,28.2306,28.1295,28.2008,106500.0
2012-02-16 09:30:00,47.5,47.87,47.39,47.84,43100.0,28.2306,28.4505,28.1652,28.4326,43100.0
2012-02-16 10:00:00,47.85,47.95,47.79,47.95,30700.0,28.4386,28.498,28.4029,28.498,30700.0
2012-02-16 10:30:00,47.95,48.12,47.91,47.93,24300.0,28.498,28.599,28.4742,28.4861,24300.0
2012-02-16 11:00:00,47.94,48.07,47.94,48.06,22300.0,28.4921,28.5693,28.4921,28.5634,22300.0
2012-02-16 11:30:00,48.06,48.17,48.04,48.09,16900.0,28.5634,28.6288,28.5515,28.5812,16900.0
2012-02-16 12:00:00,48.09,48.09,47.95,47.99,28600.0,28.5812,28.5812,28.498,28.5218,28600.0
2012-02-16 12:30:00,47.99,48.07,47.99,48.05,13200.0,28.5218,28.5693,28.5218,28.5574,13200.0
2012-02-16 13:00:00,48.05,48.06,47.97,47.98,34300.0,28.5574,28.5634,28.5099,28.5158,34300.0
2012-02-16 13:30:00,47.99,48.02,47.98,47.98,10600.0,28.5218,28.5396,28.5158,28.5158,10600.0
2012-02-16 14:00:00,47.98,48.03,47.88,48.02,54400.0,28.5158,28.5455,28.4564,28.5396,54400.0
2012-02-16 14:30:00,48.02,48.07,48.01,48.04,23100.0,28.5396,28.5693,28.5337,28.5515,23100.0
2012-02-16 15:00:00,48.05,48.07,47.98,48.01,45800.0,28.5574,28.5693,28.5158,28.5337,45800.0
2012-02-16 15:30:00,48.02,48.02,47.91,47.91,83500.0,28.5396,28.5396,28.4742,28.4742,83500.0
2012-02-17 09:30:00,48.15,48.21,47.97,48.01,100700.0,28.6169,28.6525,28.5099,28.5337,100700.0
2012-02-17 10:00:00,48.01,48.03,47.93,47.96,12700.0,28.5337,28.5455,28.4861,28.5039,12700.0
2012-02-17 10:30:00,47.96,48.0,47.82,47.89,51100.0,28.5039,28.5277,28.4207,28.4623,51100.0
2012-02-17 11:00:00,47.89,48.07,47.88,48.07,22600.0,28.4623,28.5693,28.4564,28.5693,22600.0
2012-02-17 11:30:00,48.08,48.17,48.07,48.1,11800.0,28.5753,28.6288,28.5693,28.5871,11800.0
2012-02-17 12:00:00,48.1,48.1,47.95,48.02,15200.0,28.5871,28.5871,28.498,28.5396,15200.0
2012-02-17 12:30:00,48.01,48.18,47.99,48.0,23100.0,28.5337,28.6347,28.5218,28.5277,23100.0
2012-02-17 13:00:00,47.99,48.0,47.95,47.98,17500.0,28.5218,28.5277,28.498,28.5158,17500.0
2012-02-17 13:30:00,47.97,48.03,47.93,47.93,18800.0,28.5099,28.5455,28.4861,28.4861,18800.0
2012-02-17 14:00:00,47.93,48.02,47.93,48.02,132600.0,28.4861,28.5396,28.4861,28.5396,132600.0
2012-02-17 14:30:00,48.02,48.09,47.94,47.95,24300.0,28.5396,28.5812,28.4921,28.498,24300.0
2012-02-17 15:00:00,47.96,47.97,47.87,47.9,65000.0,28.5039,28.5099,28.4505,28.4683,65000.0
2012-02-17 15:30:00,47.9,47.92,47.83,47.87,79700.0,28.4683,28.4802,28.4267,28.4505,79700.0
2012-02-21 09:30:00,48.04,48.04,47.72,47.72,21200.0,28.5515,28.5515,28.3613,28.3613,21200.0
2012-02-21 10:00:00,47.73,47.9,47.62,47.89,80300.0,28.3672,28.4683,28.3019,28.4623,80300.0
2012-02-21 10:30:00,47.89,47.9,47.83,47.87,18700.0,28.4623,28.4683,28.4267,28.4505,18700.0
2012-02-21 11:00:00,47.84,47.84,47.73,47.75,21900.0,28.4326,28.4326,28.3672,28.3791,21900.0
2012-02-21 11:30:00,47.75,47.79,47.68,47.68,19000.0,28.3791,28.4029,28.3375,28.3375,19000.0
2012-02-21 12:00:00,47.67,47.75,47.65,47.73,24000.0,28.3316,28.3791,28.3197,28.3672,24000.0
2012-02-21 12:30:00,47.74,47.74,47.65,47.67,25500.0,28.3732,28.3732,28.3197,28.3316,25500.0
2012-02-21 13:00:00,47.65,47.65,47.47,47.55,74300.0,28.3197,28.3197,28.2127,28.2603,74300.0
2012-02-21 13:30:00,47.55,47.57,47.51,47.53,40400.0,28.2603,28.2722,28.2365,28.2484,40400.0
2012-02-21 14:00:00,47.53,47.55,47.45,47.48,49700.0,28.2484,28.2603,28.2008,28.2187,49700.0
2012-02-21 14:30:00,47.48,47.48,47.32,47.33,66600.0,28.2187,28.2187,28.1236,28.1295,66600.0
2012-02-21 15:00:00,47.33,47.36,47.3,47.32,102200.0,28.1295,28.1473,28.1117,28.1236,102200.0
2012-02-21 15:30:00,47.32,47.42,47.3,47.41,183400.0,28.1236,28.183,28.1117,28.1771,183400.0
2012-02-22 09:30:00,47.44,47.73,47.23,47.42,60400.0,28.1949,28.3672,28.0701,28.183,60400.0
2012-02-22 10:00:00,47.44,47.52,47.33,47.46,60100.0,28.1949,28.2424,28.1295,28.2068,60100.0
2012-02-22 10:30:00,47.46,47.51,47.37,47.38,22900.0,28.2068,28.2365,28.1533,28.1592,22900.0
2012-02-22 11:00:00,47.38,47.46,47.3,47.33,21700.0,28.1592,28.2068,28.1117,28.1295,21700.0
2012-02-22 11:30:00,47.34,47.44,47.33,47.41,36100.0,28.1355,28.1949,28.1295,28.1771,36100.0
2012-02-22 12:00:00,47.4,47.4,47.35,47.37,25100.0,28.1711,28.1711,28.1414,28.1533,25100.0
2012-02-22 12:30:00,47.37,47.39,47.35,47.38,40200.0,28.1533,28.1652,28.1414,28.1592,40200.0
2012-02-22 13:00:00,47.38,47.54,47.37,47.51,30900.0,28.1592,28.2543,28.1533,28.2365,30900.0
2012-02-22 13:30:00,47.51,47.53,47.47,47.49,17600.0,28.2365,28.2484,28.2127,28.2246,17600.0
2012-02-22 14:00:00,47.47,47.5,47.43,47.46,39500.0,28.2127,28.2306,28.189,28.2068,39500.0
2012-02-22 14:30:00,47.47,47.48,47.41,47.41,25300.0,28.2127,28.2187,28.1771,28.1771,25300.0
2012-02-22 15:00:00,47.42,47.47,47.4,47.41,28500.0,28.183,28.2127,28.1711,28.1771,28500.0
2012-02-22 15:30:00,47.41,47.45,47.35,47.4,72800.0,28.1771,28.2008,28.1414,28.1711,72800.0
2012-02-23 09:30:00,47.34,47.65,47.23,47.53,66300.0,28.1355,28.3197,28.0701,28.2484,66300.0
2012-02-23 10:00:00,47.52,47.52,47.31,47.39,26200.0,28.2424,28.2424,28.1176,28.1652,26200.0
2012-02-23 10:30:00,47.39,47.52,47.38,47.5,30400.0,28.1652,28.2424,28.1592,28.2306,30400.0
2012-02-23 11:00:00,47.5,47.57,47.48,47.55,37500.0,28.2306,28.2722,28.2187,28.2603,37500.0
2012-02-23 11:30:00,47.55,47.59,47.42,47.55,35900.0,28.2603,28.284,28.183,28.2603,35900.0
2012-02-23 12:00:00,47.55,47.56,47.51,47.51,33000.0,28.2603,28.2662,28.2365,28.2365,33000.0
2012-02-23 12:30:00,47.52,47.55,47.48,47.55,23100.0,28.2424,28.2603,28.2187,28.2603,23100.0
2012-02-23 13:00:00,47.55,47.55,47.48,47.52,47900.0,28.2603,28.2603,28.2187,28.2424,47900.0
2012-02-23 13:30:00,47.52,47.54,47.49,47.51,27600.0,28.2424,28.2543,28.2246,28.2365,27600.0
2012-02-23 14:00:00,47.52,47.55,47.51,47.55,30800.0,28.2424,28.2603,28.2365,28.2603,30800.0
2012-02-23 14:30:00,47.54,47.55,47.51,47.54,39600.0,28.2543,28.2603,28.2365,28.2543,39600.0
2012-02-23 15:00:00,47.54,47.57,47.49,47.51,53300.0,28.2543,28.2722,28.2246,28.2365,53300.0
2012-02-23 15:30:00,47.52,47.55,47.46,47.48,107900.0,28.2424,28.2603,28.2068,28.2187,107900.0
2012-02-24 09:30:00,47.68,47.99,47.3,47.6,88300.0,28.3375,28.5218,28.1117,28.29,88300.0
2012-02-24 10:00:00,47.66,47.66,47.41,47.59,38800.0,28.3256,28.3256,28.1771,28.284,38800.0
2012-02-24 10:30:00,47.59,47.6,47.43,47.55,44800.0,28.284,28.29,28.189,28.2603,44800.0
2012-02-24 11:00:00,47.55,47.6,47.46,47.51,31200.0,28.2603,28.29,28.2068,28.2365,31200.0
2012-02-24 11:30:00,47.51,47.59,47.42,47.57,25100.0,28.2365,28.284,28.183,28.2722,25100.0
2012-02-24 12:00:00,47.57,47.6,47.48,47.57,29500.0,28.2722,28.29,28.2187,28.2722,29500.0
2012-02-24 12:30:00,47.58,47.6,47.5,47.6,26000.0,28.2781,28.29,28.2306,28.29,26000.0
2012-02-24 13:00:00,47.6,47.63,47.48,47.5,39900.0,28.29,28.3078,28.2187,28.2306,39900.0
2012-02-24 13:30:00,47.5,47.6,47.49,47.55,23800.0,28.2306,28.29,28.2246,28.2603,23800.0
2012-02-24 14:00:00,47.55,47.56,47.51,47.54,30200.0,28.2603,28.2662,28.2365,28.2543,30200.0
2012-02-24 14:30:00,47.53,47.53,47.43,47.46,49500.0,28.2484,28.2484,28.189,28.2068,49500.0
2012-02-24 15:00:00,47.46,47.53,47.44,47.52,64400.0,28.2068,28.2484,28.1949,28.2424,64400.0
2012-02-24 15:30:00,47.51,47.62,47.51,47.51,157800.0,28.2365,28.3019,28.2365,28.2365,157800.0
2012-02-27 09:30:00,47.22,47.69,47.07,47.27,37900.0,28.0641,28.3435,27.975,28.0939,37900.0
2012-02-27 10:00:00,47.26,47.4,47.24,47.35,28400.0,28.0879,28.1711,28.076,28.1414,28400.0
2012-02-27 10:30:00,47.34,47.63,47.34,47.53,29800.0,28.1355,28.3078,28.1355,28.2484,29800.0
2012-02-27 11:00:00,47.53,47.61,47.49,47.54,50600.0,28.2484,28.2959,28.2246,28.2543,50600.0
2012-02-27 11:30:00,47.55,47.57,47.47,47.48,23000.0,28.2603,28.2722,28.2127,28.2187,23000.0
2012-02-27 12:00:00,47.47,47.5,47.45,47.45,9200.0,28.2127,28.2306,28.2008,28.2008,9200.0
2012-02-27 12:30:00,47.45,47.55,47.43,47.49,16700.0,28.2008,28.2603,28.189,28.2246,16700.0
2012-02-27 13:00:00,47.47,47.52,47.42,47.49,10500.0,28.2127,28.2424,28.183,28.2246,10500.0
2012-02-27 13:30:00,47.48,47.53,47.47,47.49,9800.0,28.2187,28.2484,28.2127,28.2246,9800.0
2012-02-27 14:00:00,47.5,47.55,47.4,47.4,18900.0,28.2306,28.2603,28.1711,28.1711,18900.0
2012-02-27 14:30:00,47.4,47.56,47.39,47.53,35600.0,28.1711,28.2662,28.1652,28.2484,35600.0
2012-02-27 15:00:00,47.53,47.64,47.49,47.5,43900.0,28.2484,28.3138,28.2246,28.2306,43900.0
2012-02-27 15:30:00,47.5,47.54,47.46,47.47,160600.0,28.2306,28.2543,28.2068,28.2127,160600.0
2012-02-28 09:30:00,47.44,47.61,47.34,47.36,70600.0,28.1949,28.2959,28.1355,28.1473,70600.0
2012-02-28 10:00:00,47.36,47.52,47.24,47.34,38800.0,28.1473,28.2424,28.076,28.1355,38800.0
2012-02-28 10:30:00,47.34,47.41,47.25,47.32,22000.0,28.1355,28.1771,28.082,28.1236,22000.0
2012-02-28 11:00:00,47.3,47.34,47.23,47.31,21600.0,28.1117,28.1355,28.0701,28.1176,21600.0
2012-02-28 11:30:00,47.31,47.35,47.21,47.22,24900.0,28.1176,28.1414,28.0582,28.0641,24900.0
2012-02-28 12:00:00,47.22,47.23,47.15,47.16,21800.0,28.0641,28.0701,28.0225,28.0285,21800.0
2012-02-28 12:30:00,47.17,47.2,47.12,47.18,11500.0,28.0344,28.0523,28.0047,28.0404,11500.0
2012-02-28 13:00:00,47.19,47.19,47.12,47.12,11700.0,28.0463,28.0463,28.0047,28.0047,11700.0
2012-02-28 13:30:00,47.12,47.13,47.05,47.07,18400.0,28.0047,28.0107,27.9631,27.975,18400.0
2012-02-28 14:00:00,47.07,47.14,47.06,47.06,18100.0,27.975,28.0166,27.969,27.969,18100.0
2012-02-28 14:30:00,47.06,47.17,47.06,47.16,15500.0,27.969,28.0344,27.969,28.0285,15500.0
2012-02-28 15:00:00,47.15,47.17,47.1,47.13,19400.0,28.0225,28.0344,27.9928,28.0107,19400.0
2012-02-28 15:30:00,47.13,47.18,47.05,47.15,67900.0,28.0107,28.0404,27.9631,28.0225,67900.0
2012-02-29 09:30:00,47.21,47.36,47.05,47.13,85400.0,28.0582,28.1473,27.9631,28.0107,85400.0
2012-02-29 10:00:00,47.15,47.28,47.11,47.25,44600.0,28.0225,28.0998,27.9988,28.082,44600.0
2012-02-29 10:30:00,47.24,47.24,47.07,47.1,34500.0,28.076,28.076,27.975,27.9928,34500.0
2012-02-29 11:00:00,47.11,47.11,47.03,47.05,43100.0,27.9988,27.9988,27.9512,27.9631,43100.0
2012-02-29 11:30:00,47.04,47.3,47.04,47.29,33100.0,27.9572,28.1117,27.9572,28.1057,33100.0
2012-02-29 12:00:00,47.3,47.41,47.24,47.24,21600.0,28.1117,28.1771,28.076,28.076,21600.0
2012-02-29 12:30:00,47.24,47.24,47.15,47.17,21400.0,28.076,28.076,28.0225,28.0344,21400.0
2012-02-29 13:00:00,47.17,47.3,47.16,47.29,29000.0,28.0344,28.1117,28.0285,28.1057,29000.0
2012-02-29 13:30:00,47.28,47.36,47.23,47.35,30900.0,28.0998,28.1473,28.0701,28.1414,30900.0
2012-02-29 14:00:00,47.34,47.34,46.81,47.07,303800.0,28.1355,28.1355,27.8205,27.975,303800.0
2012-02-29 14:30:00,47.08,47.19,47.02,47.14,31800.0,27.9809,28.0463,27.9453,28.0166,31800.0
2012-02-29 15:00:00,47.13,47.21,47.1,47.11,34300.0,28.0107,28.0582,27.9928,27.9988,34300.0
2012-02-29 15:30:00,47.11,47.19,47.03,47.03,103100.0,27.9988,28.0463,27.9512,27.9512,103100.0
2012-03-01 09:30:00,46.9,47.14,46.82,47.09,75500.0,27.874,28.0166,27.8264,27.9869,75500.0
2012-03-01 10:00:00,47.09,47.12,46.93,47.0,91300.0,27.9869,28.0047,27.8918,27.9334,91300.0
2012-03-01 10:30:00,47.0,47.08,46.93,47.04,40400.0,27.9334,27.9809,27.8918,27.9572,40400.0
2012-03-01 11:00:00,47.03,47.08,46.97,46.99,40200.0,27.9512,27.9809,27.9156,27.9274,40200.0
2012-03-01 11:30:00,46.98,47.06,46.83,46.85,56500.0,27.9215,27.969,27.8324,27.8442,56500.0
2012-03-01 12:00:00,46.85,46.87,46.83,46.84,82600.0,27.8442,27.8561,27.8324,27.8383,82600.0
2012-03-01 12:30:00,46.84,46.9,46.83,46.89,43700.0,27.8383,27.874,27.8324,27.868,43700.0
2012-03-01 13:00:00,46.89,47.05,46.89,47.02,32800.0,27.868,27.9631,27.868,27.9453,32800.0
2012-03-01 13:30:00,47.03,47.04,46.94,47.0,31600.0,27.9512,27.9572,27.8977,27.9334,31600.0
2012-03-01 14:00:00,47.0,47.05,46.99,46.99,29500.0,27.9334,27.9631,27.9274,27.9274,29500.0
2012-03-01 14:30:00,46.98,46.98,46.9,46.9,29100.0,27.9215,27.9215,27.874,27.874,29100.0
2012-03-01 15:00:00,46.9,46.92,46.74,46.77,48500.0,27.874,27.8858,27.7789,27.7967,48500.0
2012-03-01 15:30:00,46.77,46.94,46.69,46.85,137300.0,27.7967,27.8977,27.7491,27.8442,137300.0
2012-03-02 09:30:00,46.85,46.86,46.65,46.74,58100.0,27.8442,27.8502,27.7254,27.7789,58100.0
2012-03-02 10:00:00,46.75,46.77,46.62,46.62,53500.0,27.7848,27.7967,27.7075,27.7075,53500.0
2012-03-02 10:30:00,46.63,46.69,46.52,46.52,43600.0,27.7135,27.7491,27.6481,27.6481,43600.0
2012-03-02 11:00:00,46.52,46.54,46.35,46.35,44200.0,27.6481,27.66,27.5471,27.5471,44200.0
2012-03-02 11:30:00,46.34,46.44,46.32,46.44,42900.0,27.5411,27.6006,27.5292,27.6006,42900.0
2012-03-02 12:00:00,46.44,46.57,46.4,46.56,34900.0,27.6006,27.6778,27.5768,27.6719,34900.0
2012-03-02 12:30:00,46.57,46.57,46.53,46.55,38400.0,27.6778,27.6778,27.6541,27.6659,38400.0
2012-03-02 13:00:00,46.55,46.59,46.48,46.51,37200.0,27.6659,27.6897,27.6243,27.6422,37200.0
2012-03-02 13:30:00,46.51,46.52,46.43,46.51,30700.0,27.6422,27.6481,27.5946,27.6422,30700.0
2012-03-02 14:00:00,46.51,46.54,46.49,46.53,50000.0,27.6422,27.66,27.6303,27.6541,50000.0
2012-03-02 14:30:00,46.53,46.57,46.48,46.56,58300.0,27.6541,27.6778,27.6243,27.6719,58300.0
2012-03-02 15:00:00,46.57,46.58,46.52,46.57,69600.0,27.6778,27.6838,27.6481,27.6778,69600.0
2012-03-02 15:30:00,46.57,46.62,46.47,46.58,230200.0,27.6778,27.7075,27.6184,27.6838,230200.0
2012-03-05 09:30:00,46.59,46.59,46.15,46.19,76200.0,27.6897,27.6897,27.4282,27.452,76200.0
2012-03-05 10:00:00,46.19,46.32,46.18,46.3,50100.0,27.452,27.5292,27.446,27.5174,50100.0
2012-03-05 10:30:00,46.3,46.43,46.28,46.33,85800.0,27.5174,27.5946,27.5055,27.5352,85800.0
2012-03-05 11:00:00,46.33,46.35,46.25,46.27,36000.0,27.5352,27.5471,27.4876,27.4995,36000.0
2012-03-05 11:30:00,46.25,46.47,46.23,46.44,32900.0,27.4876,27.6184,27.4758,27.6006,32900.0
2012-03-05 12:00:00,46.43,46.44,46.37,46.4,75500.0,27.5946,27.6006,27.559,27.5768,75500.0
2012-03-05 12:30:00,46.4,46.41,46.35,46.36,30300.0,27.5768,27.5827,27.5471,27.553,30300.0
2012-03-05 13:00:00,46.35,46.41,46.34,46.4,28900.0,27.5471,27.5827,27.5411,27.5768,28900.0
2012-03-05 13:30:00,46.4,46.4,46.32,46.36,28200.0,27.5768,27.5768,27.5292,27.553,28200.0
2012-03-05 14:00:00,46.37,46.43,46.36,46.42,58400.0,27.559,27.5946,27.553,27.5887,58400.0
2012-03-05 14:30:00,46.41,46.46,46.37,46.45,54000.0,27.5827,27.6125,27.559,27.6065,54000.0
2012-03-05 15:00:00,46.45,46.54,46.4,46.45,116800.0,27.6065,27.66,27.5768,27.6065,116800.0
2012-03-05 15:30:00,46.45,46.47,46.35,46.4,191600.0,27.6065,27.6184,27.5471,27.5768,191600.0
2012-03-06 09:30:00,46.16,46.42,46.15,46.29,101100.0,27.4342,27.5887,27.4282,27.5114,101100.0
2012-03-06 10:00:00,46.3,46.33,46.2,46.22,68300.0,27.5174,27.5352,27.4579,27.4698,68300.0
2012-03-06 10:30:00,46.22,46.25,46.18,46.18,49800.0,27.4698,27.4876,27.446,27.446,49800.0
2012-03-06 11:00:00,46.17,46.23,46.17,46.2,39000.0,27.4401,27.4758,27.4401,27.4579,39000.0
2012-03-06 11:30:00,46.19,46.3,46.16,46.3,68500.0,27.452,27.5174,27.4342,27.5174,68500.0
2012-03-06 12:00:00,46.32,46.36,46.2,46.34,26900.0,27.5292,27.553,27.4579,27.5411,26900.0
2012-03-06 12:30:00,46.34,46.41,46.32,46.37,75300.0,27.5411,27.5827,27.5292,27.559,75300.0
2012-03-06 13:00:00,46.36,46.38,46.31,46.36,37400.0,27.553,27.5649,27.5233,27.553,37400.0
2012-03-06 13:30:00,46.35,46.37,46.29,46.32,25700.0,27.5471,27.559,27.5114,27.5292,25700.0
2012-03-06 14:00:00,46.33,46.37,46.23,46.23,30700.0,27.5352,27.559,27.4758,27.4758,30700.0
2012-03-06 14:30:00,46.24,46.29,46.18,46.22,62500.0,27.4817,27.5114,27.446,27.4698,62500.0
2012-03-06 15:00:00,46.22,46.28,46.22,46.28,68000.0,27.4698,27.5055,27.4698,27.5055,68000.0
2012-03-06 15:30:00,46.28,46.44,46.26,46.39,136800.0,27.5055,27.6006,27.4936,27.5708,136800.0
2012-03-07 09:30:00,46.48,46.48,46.19,46.21,55700.0,27.6243,27.6243,27.452,27.4639,55700.0
2012-03-07 10:00:00,46.22,46.31,46.19,46.28,35300.0,27.4698,27.5233,27.452,27.5055,35300.0
2012-03-07 10:30:00,46.28,46.41,46.23,46.33,34800.0,27.5055,27.5827,27.4758,27.5352,34800.0
2012-03-07 11:00:00,46.33,46.5,46.32,46.47,30500.0,27.5352,27.6362,27.5292,27.6184,30500.0
2012-03-07 11:30:00,46.45,46.57,46.44,46.56,26800.0,27.6065,27.6778,27.6006,27.6719,26800.0
2012-03-07 12:00:00,46.54,46.56,46.47,46.52,25600.0,27.66,27.6719,27.6184,27.6481,25600.0
2012-03-07 12:30:00,46.52,46.56,46.5,46.51,15500.0,27.6481,27.6719,27.6362,27.6422,15500.0
2012-03-07 13:00:00,46.51,46.53,46.49,46.5,12400.0,27.6422,27.6541,27.6303,27.6362,12400.0
2012-03-07 13:30:00,46.51,46.59,46.49,46.53,21800.0,27.6422,27.6897,27.6303,27.6541,21800.0
2012-03-07 14:00:00,46.53,46.64,46.53,46.63,21200.0,27.6541,27.7194,27.6541,27.7135,21200.0
2012-03-07 14:30:00,46.63,46.79,46.62,46.79,63300.0,27.7135,27.8086,27.7075,27.8086,63300.0
2012-03-07 15:00:00,46.78,46.83,46.74,46.81,56000.0,27.8026,27.8324,27.7789,27.8205,56000.0
2012-03-07 15:30:00,46.82,46.84,46.74,46.77,124900.0,27.8264,27.8383,27.7789,27.7967,124900.0
2012-03-08 09:30:00,47.02,47.11,46.91,46.92,43800.0,27.9453,27.9988,27.8799,27.8858,43800.0
2012-03-08 10:00:00,46.88,46.92,46.77,46.79,18700.0,27.8621,27.8858,27.7967,27.8086,18700.0
2012-03-08 10:30:00,46.8,46.98,46.8,46.97,20300.0,27.8145,27.9215,27.8145,27.9156,20300.0
2012-03-08 11:00:00,46.98,47.0,46.9,46.91,51200.0,27.9215,27.9334,27.874,27.8799,51200.0
2012-03-08 11:30:00,46.91,47.01,46.9,46.98,16200.0,27.8799,27.9393,27.874,27.9215,16200.0
2012-03-08 12:00:00,46.99,47.04,46.95,46.96,13000.0,27.9274,27.9572,27.9037,27.9096,13000.0
2012-03-08 12:30:00,46.97,47.0,46.97,46.99,7400.0,27.9156,27.9334,27.9156,27.9274,7400.0
2012-03-08 13:00:00,46.98,47.01,46.95,46.99,11600.0,27.9215,27.9393,27.9037,27.9274,11600.0
2012-03-08 13:30:00,47.0,47.04,46.97,46.99,15700.0,27.9334,27.9572,27.9156,27.9274,15700.0
2012-03-08 14:00:00,47.0,47.05,46.99,47.04,13600.0,27.9334,27.9631,27.9274,27.9572,13600.0
2012-03-08 14:30:00,47.04,47.17,47.04,47.13,26700.0,27.9572,28.0344,27.9572,28.0107,26700.0
2012-03-08 15:00:00,47.14,47.19,47.11,47.16,31400.0,28.0166,28.0463,27.9988,28.0285,31400.0
2012-03-08 15:30:00,47.16,47.19,47.12,47.13,81400.0,28.0285,28.0463,28.0047,28.0107,81400.0
2012-03-09 09:30:00,47.12,47.14,46.92,47.07,17700.0,28.0047,28.0166,27.8858,27.975,17700.0
2012-03-09 10:00:00,47.07,47.39,47.07,47.35,35900.0,27.975,28.1652,27.975,28.1414,35900.0
2012-03-09 10:30:00,47.4,47.53,47.4,47.53,34500.0,28.1711,28.2484,28.1711,28.2484,34500.0
2012-03-09 11:00:00,47.52,47.53,47.48,47.52,45900.0,28.2424,28.2484,28.2187,28.2424,45900.0
2012-03-09 11:30:00,47.52,47.54,47.49,47.54,18400.0,28.2424,28.2543,28.2246,28.2543,18400.0
2012-03-09 12:00:00,47.53,47.54,47.49,47.5,30200.0,28.2484,28.2543,28.2246,28.2306,30200.0
2012-03-09 12:30:00,47.5,47.51,47.49,47.51,21600.0,28.2306,28.2365,28.2246,28.2365,21600.0
2012-03-09 13:00:00,47.5,47.53,47.49,47.51,22600.0,28.2306,28.2484,28.2246,28.2365,22600.0
2012-03-09 13:30:00,47.51,47.53,47.49,47.53,24100.0,28.2365,28.2484,28.2246,28.2484,24100.0
2012-03-09 14:00:00,47.53,47.54,47.5,47.5,21600.0,28.2484,28.2543,28.2306,28.2306,21600.0
2012-03-09 14:30:00,47.5,47.53,47.47,47.53,54800.0,28.2306,28.2484,28.2127,28.2484,54800.0
2012-03-09 15:00:00,47.52,47.54,47.49,47.5,25300.0,28.2424,28.2543,28.2246,28.2306,25300.0
2012-03-09 15:30:00,47.5,47.52,47.4,47.46,107600.0,28.2306,28.2424,28.1711,28.2068,107600.0
2012-03-12 09:30:00,47.47,47.78,47.47,47.78,31200.0,28.2127,28.397,28.2127,28.397,31200.0
2012-03-12 10:00:00,47.75,47.91,47.75,47.91,61600.0,28.3791,28.4742,28.3791,28.4742,61600.0
2012-03-12 10:30:00,47.92,48.07,47.89,47.97,49200.0,28.4802,28.5693,28.4623,28.5099,49200.0
2012-03-12 11:00:00,47.97,48.07,47.97,48.02,55400.0,28.5099,28.5693,28.5099,28.5396,55400.0
2012-03-12 11:30:00,48.02,48.07,47.94,47.94,33100.0,28.5396,28.5693,28.4921,28.4921,33100.0
2012-03-12 12:00:00,47.94,48.11,47.88,47.99,33900.0,28.4921,28.5931,28.4564,28.5218,33900.0
2012-03-12 12:30:00,47.97,48.04,47.97,48.03,28300.0,28.5099,28.5515,28.5099,28.5455,28300.0
2012-03-12 13:00:00,48.02,48.12,48.0,48.1,19400.0,28.5396,28.599,28.5277,28.5871,19400.0
2012-03-12 13:30:00,48.08,48.14,48.08,48.1,22700.0,28.5753,28.6109,28.5753,28.5871,22700.0
2012-03-12 14:00:00,48.1,48.13,48.07,48.07,24800.0,28.5871,28.605,28.5693,28.5693,24800.0
2012-03-12 14:30:00,48.06,48.07,48.04,48.05,22200.0,28.5634,28.5693,28.5515,28.5574,22200.0
2012-03-12 15:00:00,48.06,48.14,48.01,48.05,46700.0,28.5634,28.6109,28.5337,28.5574,46700.0
2012-03-12 15:30:00,48.05,48.06,47.96,48.03,83800.0,28.5574,28.5634,28.5039,28.5455,83800.0
2012-03-13 09:30:00,48.22,48.22,48.05,48.13,29100.0,28.6585,28.6585,28.5574,28.605,29100.0
2012-03-13 10:00:00,48.15,48.16,48.01,48.06,21500.0,28.6169,28.6228,28.5337,28.5634,21500.0
2012-03-13 10:30:00,48.04,48.16,48.04,48.07,13300.0,28.5515,28.6228,28.5515,28.5693,13300.0
2012-03-13 11:00:00,48.07,48.11,47.94,47.99,32000.0,28.5693,28.5931,28.4921,28.5218,32000.0
2012-03-13 11:30:00,48.0,48.07,47.99,48.02,14100.0,28.5277,28.5693,28.5218,28.5396,14100.0
2012-03-13 12:00:00,48.0,48.03,47.94,47.97,14100.0,28.5277,28.5455,28.4921,28.5099,14100.0
2012-03-13 12:30:00,47.98,47.99,47.9,47.95,18700.0,28.5158,28.5218,28.4683,28.498,18700.0
2012-03-13 13:00:00,47.94,48.0,47.92,47.92,14300.0,28.4921,28.5277,28.4802,28.4802,14300.0
2012-03-13 13:30:00,47.92,47.92,47.83,47.9,16100.0,28.4802,28.4802,28.4267,28.4683,16100.0
2012-03-13 14:00:00,47.89,47.95,47.78,47.82,29000.0,28.4623,28.498,28.397,28.4207,29000.0
2012-03-13 14:30:00,47.84,47.88,47.76,47.8,21700.0,28.4326,28.4564,28.3851,28.4089,21700.0
2012-03-13 15:00:00,47.81,48.01,47.81,47.94,45800.0,28.4148,28.5337,28.4148,28.4921,45800.0
2012-03-13 15:30:00,47.94,48.12,47.92,48.11,90700.0,28.4921,28.599,28.4802,28.5931,90700.0
2012-03-14 09:30:00,48.01,48.13,47.8,48.02,45400.0,28.5337,28.605,28.4089,28.5396,45400.0
2012-03-14 10:00:00,48.04,48.06,47.75,47.76,39100.0,28.5515,28.5634,28.3791,28.3851,39100.0
2012-03-14 10:30:00,47.76,47.78,47.59,47.59,32500.0,28.3851,28.397,28.284,28.284,32500.0
2012-03-14 11:00:00,47.59,47.62,47.4,47.53,31400.0,28.284,28.3019,28.1711,28.2484,31400.0
2012-03-14 11:30:00,47.52,47.57,47.48,47.49,20300.0,28.2424,28.2722,28.2187,28.2246,20300.0
2012-03-14 12:00:00,47.5,47.5,47.4,47.44,24900.0,28.2306,28.2306,28.1711,28.1949,24900.0
2012-03-14 12:30:00,47.44,47.44,47.31,47.37,38500.0,28.1949,28.1949,28.1176,28.1533,38500.0
2012-03-14 13:00:00,47.37,47.39,47.26,47.27,43500.0,28.1533,28.1652,28.0879,28.0939,43500.0
2012-03-14 13:30:00,47.27,47.37,47.26,47.3,65100.0,28.0939,28.1533,28.0879,28.1117,65100.0
2012-03-14 14:00:00,47.3,47.36,47.26,47.3,44700.0,28.1117,28.1473,28.0879,28.1117,44700.0
2012-03-14 14:30:00,47.29,47.32,47.27,47.29,28300.0,28.1057,28.1236,28.0939,28.1057,28300.0
2012-03-14 15:00:00,47.29,47.29,47.12,47.15,32800.0,28.1057,28.1057,28.0047,28.0225,32800.0
2012-03-14 15:30:00,47.14,47.2,47.12,47.16,81400.0,28.0166,28.0523,28.0047,28.0285,81400.0
2012-03-15 09:30:00,47.12,47.3,46.85,46.9,43800.0,28.0047,28.1117,27.8442,27.874,43800.0
2012-03-15 10:00:00,46.92,47.04,46.9,47.02,62800.0,27.8858,27.9572,27.874,27.9453,62800.0
2012-03-15 10:30:00,47.02,47.16,47.02,47.05,49800.0,27.9453,28.0285,27.9453,27.9631,49800.0
2012-03-15 11:00:00,47.05,47.11,46.97,47.03,50800.0,27.9631,27.9988,27.9156,27.9512,50800.0
2012-03-15 11:30:00,47.03,47.07,46.98,47.06,46700.0,27.9512,27.975,27.9215,27.969,46700.0
2012-03-15 12:00:00,47.05,47.06,46.97,47.01,59600.0,27.9631,27.969,27.9156,27.9393,59600.0
2012-03-15 12:30:00,47.01,47.1,47.0,47.1,47000.0,27.9393,27.9928,27.9334,27.9928,47000.0
2012-03-15 13:00:00,47.1,47.2,47.09,47.1,64100.0,27.9928,28.0523,27.9869,27.9928,64100.0
2012-03-15 13:30:00,47.1,47.11,46.96,47.02,168500.0,27.9928,27.9988,27.9096,27.9453,168500.0
2012-03-15 14:00:00,47.03,47.04,46.98,47.0,79800.0,27.9512,27.9572,27.9215,27.9334,79800.0
2012-03-15 14:30:00,47.0,47.03,46.99,47.0,68600.0,27.9334,27.9512,27.9274,27.9334,68600.0
2012-03-15 15:00:00,47.0,47.03,46.95,46.95,82000.0,27.9334,27.9512,27.9037,27.9037,82000.0
2012-03-15 15:30:00,46.95,46.99,46.87,46.88,265300.0,27.9037,27.9274,27.8561,27.8621,265300.0
2012-03-16 09:30:00,46.9,46.94,46.71,46.8,195800.0,27.874,27.8977,27.761,27.8145,195800.0
2012-03-16 10:00:00,46.75,46.99,46.75,46.99,21900.0,27.7848,27.9274,27.7848,27.9274,21900.0
2012-03-16 10:30:00,46.99,47.02,46.88,46.92,39700.0,27.9274,27.9453,27.8621,27.8858,39700.0
2012-03-16 11:00:00,46.91,46.97,46.85,46.96,30500.0,27.8799,27.9156,27.8442,27.9096,30500.0
2012-03-16 11:30:00,46.96,47.0,46.9,47.0,21300.0,27.9096,27.9334,27.874,27.9334,21300.0
2012-03-16 12:00:00,46.99,47.0,46.93,46.96,18300.0,27.9274,27.9334,27.8918,27.9096,18300.0
2012-03-16 12:30:00,46.95,46.96,46.87,46.87,9900.0,27.9037,27.9096,27.8561,27.8561,9900.0
2012-03-16 13:00:00,46.88,46.89,46.82,46.83,12200.0,27.8621,27.868,27.8264,27.8324,12200.0
2012-03-16 13:30:00,46.83,46.83,46.76,46.81,12700.0,27.8324,27.8324,27.7908,27.8205,12700.0
2012-03-16 14:00:00,46.8,46.89,46.8,46.86,18100.0,27.8145,27.868,27.8145,27.8502,18100.0
2012-03-16 14:30:00,46.86,46.89,46.82,46.84,27500.0,27.8502,27.868,27.8264,27.8383,27500.0
2012-03-16 15:00:00,46.83,46.93,46.8,46.93,41900.0,27.8324,27.8918,27.8145,27.8918,41900.0
2012-03-16 15:30:00,46.92,47.06,46.9,47.0,153100.0,27.8858,27.969,27.874,27.9334,153100.0
2012-03-19 09:30:00,46.89,47.1,46.82,47.0,18200.0,27.868,27.9928,27.8264,27.9334,18200.0
2012-03-19 10:00:00,46.96,47.21,46.92,47.11,25000.0,27.9096,28.0582,27.8858,27.9988,25000.0
2012-03-19 10:30:00,47.1,47.17,47.06,47.17,29000.0,27.9928,28.0344,27.969,28.0344,29000.0
2012-03-19 11:00:00,47.17,47.29,47.12,47.25,35200.0,28.0344,28.1057,28.0047,28.082,35200.0
2012-03-19 11:30:00,47.24,47.29,47.13,47.29,38200.0,28.076,28.1057,28.0107,28.1057,38200.0
2012-03-19 12:00:00,47.28,47.32,47.18,47.2,29600.0,28.0998,28.1236,28.0404,28.0523,29600.0
2012-03-19 12:30:00,47.2,47.27,47.18,47.21,25300.0,28.0523,28.0939,28.0404,28.0582,25300.0
2012-03-19 13:00:00,47.21,47.23,47.13,47.14,33600.0,28.0582,28.0701,28.0107,28.0166,33600.0
2012-03-19 13:30:00,47.14,47.14,46.95,46.96,30300.0,28.0166,28.0166,27.9037,27.9096,30300.0
2012-03-19 14:00:00,46.95,46.96,46.81,46.88,28100.0,27.9037,27.9096,27.8205,27.8621,28100.0
2012-03-19 14:30:00,46.88,46.9,46.78,46.81,29600.0,27.8621,27.874,27.8026,27.8205,29600.0
2012-03-19 15:00:00,46.81,46.92,46.8,46.92,54700.0,27.8205,27.8858,27.8145,27.8858,54700.0
2012-03-19 15:30:00,46.92,46.93,46.8,46.83,86600.0,27.8858,27.8918,27.8145,27.8324,86600.0
2012-03-20 09:30:00,46.7,46.98,46.61,46.93,24000.0,27.7551,27.9215,27.7016,27.8918,24000.0
2012-03-20 10:00:00,46.91,46.96,46.74,46.79,18000.0,27.8799,27.9096,27.7789,27.8086,18000.0
2012-03-20 10:30:00,46.79,46.84,46.73,46.8,16900.0,27.8086,27.8383,27.7729,27.8145,16900.0
2012-03-20 11:00:00,46.8,46.93,46.8,46.9,21800.0,27.8145,27.8918,27.8145,27.874,21800.0
2012-03-20 11:30:00,46.89,46.91,46.85,46.9,13800.0,27.868,27.8799,27.8442,27.874,13800.0
2012-03-20 12:00:00,46.9,46.94,46.89,46.91,11700.0,27.874,27.8977,27.868,27.8799,11700.0
2012-03-20 12:30:00,46.91,46.96,46.9,46.94,12200.0,27.8799,27.9096,27.874,27.8977,12200.0
2012-03-20 13:00:00,46.94,47.02,46.93,46.99,26600.0,27.8977,27.9453,27.8918,27.9274,26600.0
2012-03-20 13:30:00,46.99,47.03,46.96,47.02,17000.0,27.9274,27.9512,27.9096,27.9453,17000.0
2012-03-20 14:00:00,47.01,47.07,46.99,47.03,25400.0,27.9393,27.975,27.9274,27.9512,25400.0
2012-03-20 14:30:00,47.03,47.04,47.01,47.02,24500.0,27.9512,27.9572,27.9393,27.9453,24500.0
2012-03-20 15:00:00,47.02,47.03,46.99,47.02,44700.0,27.9453,27.9512,27.9274,27.9453,44700.0
2012-03-20 15:30:00,47.02,47.03,46.93,46.98,79700.0,27.9453,27.9512,27.8918,27.9215,79700.0
2012-03-21 09:30:00,46.98,47.17,46.89,46.91,37900.0,27.9215,28.0344,27.868,27.8799,37900.0
2012-03-21 10:00:00,46.92,47.01,46.84,46.94,52400.0,27.8858,27.9393,27.8383,27.8977,52400.0
2012-03-21 10:30:00,46.92,46.98,46.87,46.87,16700.0,27.8858,27.9215,27.8561,27.8561,16700.0
2012-03-21 11:00:00,46.87,47.03,46.81,47.01,29500.0,27.8561,27.9512,27.8205,27.9393,29500.0
2012-03-21 11:30:00,47.01,47.07,46.99,47.0,20600.0,27.9393,27.975,27.9274,27.9334,20600.0
2012-03-21 12:00:00,47.0,47.12,46.98,47.11,23900.0,27.9334,28.0047,27.9215,27.9988,23900.0
2012-03-21 12:30:00,47.11,47.12,46.99,47.0,19800.0,27.9988,28.0047,27.9274,27.9334,19800.0
2012-03-21 13:00:00,47.01,47.02,46.94,47.0,20000.0,27.9393,27.9453,27.8977,27.9334,20000.0
2012-03-21 13:30:00,47.0,47.01,46.96,47.01,25900.0,27.9334,27.9393,27.9096,27.9393,25900.0
2012-03-21 14:00:00,47.01,47.11,47.0,47.11,36700.0,27.9393,27.9988,27.9334,27.9988,36700.0
2012-03-21 14:30:00,47.11,47.19,47.1,47.19,43600.0,27.9988,28.0463,27.9928,28.0463,43600.0
2012-03-21 15:00:00,47.19,47.26,47.16,47.16,48100.0,28.0463,28.0879,28.0285,28.0285,48100.0
2012-03-21 15:30:00,47.17,47.17,47.05,47.05,80200.0,28.0344,28.0344,27.9631,27.9631,80200.0
2012-03-22 09:30:00,46.91,47.09,46.86,47.03,39500.0,27.8799,27.9869,27.8502,27.9512,39500.0
2012-03-22 10:00:00,47.02,47.15,46.96,47.15,38300.0,27.9453,28.0225,27.9096,28.0225,38300.0
2012-03-22 10:30:00,47.15,47.15,46.88,46.91,21600.0,28.0225,28.0225,27.8621,27.8799,21600.0
2012-03-22 11:00:00,46.91,46.91,46.78,46.79,39600.0,27.8799,27.8799,27.8026,27.8086,39600.0
2012-03-22 11:30:00,46.8,46.84,46.75,46.79,25100.0,27.8145,27.8383,27.7848,27.8086,25100.0
2012-03-22 12:00:00,46.8,46.87,46.79,46.8,24500.0,27.8145,27.8561,27.8086,27.8145,24500.0
2012-03-22 12:30:00,46.81,46.81,46.72,46.74,30000.0,27.8205,27.8205,27.767,27.7789,30000.0
2012-03-22 13:00:00,46.74,46.78,46.73,46.75,19300.0,27.7789,27.8026,27.7729,27.7848,19300.0
2012-03-22 13:30:00,46.75,46.75,46.72,46.74,20800.0,27.7848,27.7848,27.767,27.7789,20800.0
2012-03-22 14:00:00,46.74,46.82,46.73,46.82,31400.0,27.7789,27.8264,27.7729,27.8264,31400.0
2012-03-22 14:30:00,46.81,46.9,46.8,46.9,73600.0,27.8205,27.874,27.8145,27.874,73600.0
2012-03-22 15:00:00,46.89,47.07,46.89,47.07,67900.0,27.868,27.975,27.868,27.975,67900.0
2012-03-22 15:30:00,47.06,47.2,47.05,47.1,177900.0,27.969,28.0523,27.9631,27.9928,177900.0
2012-03-23 09:30:00,47.05,47.2,47.05,47.09,33800.0,27.9631,28.0523,27.9631,27.9869,33800.0
2012-03-23 10:00:00,47.1,47.1,46.97,47.08,19200.0,27.9928,27.9928,27.9156,27.9809,19200.0
2012-03-23 10:30:00,47.06,47.1,47.02,47.05,14300.0,27.969,27.9928,27.9453,27.9631,14300.0
2012-03-23 11:00:00,47.06,47.12,47.06,47.11,11300.0,27.969,28.0047,27.969,27.9988,11300.0
2012-03-23 11:30:00,47.11,47.17,47.11,47.15,7800.0,27.9988,28.0344,27.9988,28.0225,7800.0
2012-03-23 12:00:00,47.16,47.16,47.11,47.16,7800.0,28.0285,28.0285,27.9988,28.0285,7800.0
2012-03-23 12:30:00,47.17,47.21,47.11,47.21,11100.0,28.0344,28.0582,27.9988,28.0582,11100.0
2012-03-23 13:00:00,47.19,47.21,47.17,47.17,6500.0,28.0463,28.0582,28.0344,28.0344,6500.0
2012-03-23 13:30:00,47.17,47.18,47.12,47.15,19400.0,28.0344,28.0404,28.0047,28.0225,19400.0
2012-03-23 14:00:00,47.14,47.22,47.14,47.21,17000.0,28.0166,28.0641,28.0166,28.0582,17000.0
2012-03-23 14:30:00,47.2,47.22,47.16,47.21,18900.0,28.0523,28.0641,28.0285,28.0582,18900.0
2012-03-23 15:00:00,47.19,47.25,47.18,47.25,14400.0,28.0463,28.082,28.0404,28.082,14400.0
2012-03-23 15:30:00,47.24,47.28,47.18,47.23,70700.0,28.076,28.0998,28.0404,28.0701,70700.0
2012-03-26 09:30:00,47.41,47.73,47.41,47.58,44700.0,28.1771,28.3672,28.1771,28.2781,44700.0
2012-03-26 10:00:00,47.53,47.76,47.53,47.68,50000.0,28.2484,28.3851,28.2484,28.3375,50000.0
2012-03-26 10:30:00,47.67,47.71,47.4,47.44,40000.0,28.3316,28.3554,28.1711,28.1949,40000.0
2012-03-26 11:00:00,47.44,47.55,47.4,47.51,44000.0,28.1949,28.2603,28.1711,28.2365,44000.0
2012-03-26 11:30:00,47.51,47.57,47.38,47.39,28700.0,28.2365,28.2722,28.1592,28.1652,28700.0
2012-03-26 12:00:00,47.39,47.43,47.34,47.37,17400.0,28.1652,28.189,28.1355,28.1533,17400.0
2012-03-26 12:30:00,47.36,47.39,47.33,47.35,26300.0,28.1473,28.1652,28.1295,28.1414,26300.0
2012-03-26 13:00:00,47.35,47.38,47.3,47.37,21400.0,28.1414,28.1592,28.1117,28.1533,21400.0
2012-03-26 13:30:00,47.37,47.42,47.37,47.39,20900.0,28.1533,28.183,28.1533,28.1652,20900.0
2012-03-26 14:00:00,47.39,47.46,47.39,47.43,29800.0,28.1652,28.2068,28.1652,28.189,29800.0
2012-03-26 14:30:00,47.43,47.5,47.43,47.5,40300.0,28.189,28.2306,28.189,28.2306,40300.0
2012-03-26 15:00:00,47.5,47.61,47.5,47.59,41900.0,28.2306,28.2959,28.2306,28.284,41900.0
2012-03-26 15:30:00,47.58,47.7,47.56,47.7,103400.0,28.2781,28.3494,28.2662,28.3494,103400.0
2012-03-27 09:30:00,47.75,47.79,47.52,47.72,40400.0,28.3791,28.4029,28.2424,28.3613,40400.0
2012-03-27 10:00:00,47.72,47.72,47.54,47.55,29700.0,28.3613,28.3613,28.2543,28.2603,29700.0
2012-03-27 10:30:00,47.56,47.65,47.54,47.61,24200.0,28.2662,28.3197,28.2543,28.2959,24200.0
2012-03-27 11:00:00,47.62,47.8,47.62,47.79,29600.0,28.3019,28.4089,28.3019,28.4029,29600.0
2012-03-27 11:30:00,47.8,47.84,47.75,47.83,25200.0,28.4089,28.4326,28.3791,28.4267,25200.0
2012-03-27 12:00:00,47.86,47.89,47.82,47.82,27700.0,28.4445,28.4623,28.4207,28.4207,27700.0
2012-03-27 12:30:00,47.82,47.9,47.81,47.9,21500.0,28.4207,28.4683,28.4148,28.4683,21500.0
2012-03-27 13:00:00,47.89,47.95,47.88,47.95,26800.0,28.4623,28.498,28.4564,28.498,26800.0
2012-03-27 13:30:00,47.95,47.99,47.94,47.95,23800.0,28.498,28.5218,28.4921,28.498,23800.0
2012-03-27 14:00:00,47.94,47.97,47.85,47.9,35700.0,28.4921,28.5099,28.4386,28.4683,35700.0
2012-03-27 14:30:00,47.89,47.92,47.81,47.92,48500.0,28.4623,28.4802,28.4148,28.4802,48500.0
2012-03-27 15:00:00,47.92,47.92,47.81,47.86,62600.0,28.4802,28.4802,28.4148,28.4445,62600.0
2012-03-27 15:30:00,47.85,47.93,47.84,47.93,120800.0,28.4386,28.4861,28.4326,28.4861,120800.0
2012-03-28 09:30:00,47.83,47.99,47.77,47.88,75600.0,28.4267,28.5218,28.391,28.4564,75600.0
2012-03-28 10:00:00,47.86,47.92,47.85,47.87,33300.0,28.4445,28.4802,28.4386,28.4505,33300.0
2012-03-28 10:30:00,47.9,47.91,47.73,47.81,48900.0,28.4683,28.4742,28.3672,28.4148,48900.0
2012-03-28 11:00:00,47.81,47.92,47.76,47.86,37900.0,28.4148,28.4802,28.3851,28.4445,37900.0
2012-03-28 11:30:00,47.85,47.87,47.67,47.75,130100.0,28.4386,28.4505,28.3316,28.3791,130100.0
2012-03-28 12:00:00,47.75,47.75,47.63,47.68,46100.0,28.3791,28.3791,28.3078,28.3375,46100.0
2012-03-28 12:30:00,47.66,47.66,47.57,47.63,44800.0,28.3256,28.3256,28.2722,28.3078,44800.0
2012-03-28 13:00:00,47.63,47.64,47.49,47.5,33700.0,28.3078,28.3138,28.2246,28.2306,33700.0
2012-03-28 13:30:00,47.51,47.56,47.45,47.51,67500.0,28.2365,28.2662,28.2008,28.2365,67500.0
2012-03-28 14:00:00,47.51,47.51,47.41,47.42,37400.0,28.2365,28.2365,28.1771,28.183,37400.0
2012-03-28 14:30:00,47.42,47.45,47.37,47.4,43200.0,28.183,28.2008,28.1533,28.1711,43200.0
2012-03-28 15:00:00,47.4,47.44,47.37,47.37,52800.0,28.1711,28.1949,28.1533,28.1533,52800.0
2012-03-28 15:30:00,47.37,47.56,47.36,47.51,123200.0,28.1533,28.2662,28.1473,28.2365,123200.0
2012-03-29 09:30:00,47.29,47.38,47.13,47.18,92200.0,28.1057,28.1592,28.0107,28.0404,92200.0
2012-03-29 10:00:00,47.21,47.23,47.03,47.09,46000.0,28.0582,28.0701,27.9512,27.9869,46000.0
2012-03-29 10:30:00,47.07,47.18,47.03,47.16,39300.0,27.975,28.0404,27.9512,28.0285,39300.0
2012-03-29 11:00:00,47.16,47.19,47.11,47.16,54700.0,28.0285,28.0463,27.9988,28.0285,54700.0
2012-03-29 11:30:00,47.15,47.25,47.15,47.2,24600.0,28.0225,28.082,28.0225,28.0523,24600.0
2012-03-29 12:00:00,47.21,47.38,47.21,47.36,24700.0,28.0582,28.1592,28.0582,28.1473,24700.0
2012-03-29 12:30:00,47.35,47.4,47.32,47.37,22600.0,28.1414,28.1711,28.1236,28.1533,22600.0
2012-03-29 13:00:00,47.36,47.39,47.26,47.39,25400.0,28.1473,28.1652,28.0879,28.1652,25400.0
2012-03-29 13:30:00,47.4,47.43,47.35,47.39,23200.0,28.1711,28.189,28.1414,28.1652,23200.0
2012-03-29 14:00:00,47.39,47.52,47.39,47.46,28400.0,28.1652,28.2424,28.1652,28.2068,28400.0
2012-03-29 14:30:00,47.48,47.5,47.46,47.48,26100.0,28.2187,28.2306,28.2068,28.2187,26100.0
2012-03-29 15:00:00,47.48,47.65,47.46,47.57,45500.0,28.2187,28.3197,28.2068,28.2722,45500.0
2012-03-29 15:30:00,47.57,47.69,47.55,47.62,114800.0,28.2722,28.3435,28.2603,28.3019,114800.0
2012-03-30 09:30:00,47.65,47.77,47.52,47.62,56500.0,28.3197,28.391,28.2424,28.3019,56500.0
2012-03-30 10:00:00,47.66,47.83,47.62,47.78,48800.0,28.3256,28.4267,28.3019,28.397,48800.0
2012-03-30 10:30:00,47.78,47.8,47.61,47.68,61900.0,28.397,28.4089,28.2959,28.3375,61900.0
2012-03-30 11:00:00,47.68,47.89,47.68,47.87,38300.0,28.3375,28.4623,28.3375,28.4505,38300.0
2012-03-30 11:30:00,47.86,47.9,47.83,47.87,18400.0,28.4445,28.4683,28.4267,28.4505,18400.0
2012-03-30 12:00:00,47.87,47.91,47.87,47.89,12300.0,28.4505,28.4742,28.4505,28.4623,12300.0
2012-03-30 12:30:00,47.89,47.89,47.84,47.84,16100.0,28.4623,28.4623,28.4326,28.4326,16100.0
2012-03-30 13:00:00,47.84,47.89,47.84,47.84,27500.0,28.4326,28.4623,28.4326,28.4326,27500.0
2012-03-30 13:30:00,47.84,47.88,47.82,47.86,19400.0,28.4326,28.4564,28.4207,28.4445,19400.0
2012-03-30 14:00:00,47.86,47.86,47.83,47.84,32400.0,28.4445,28.4445,28.4267,28.4326,32400.0
2012-03-30 14:30:00,47.83,47.9,47.83,47.87,43700.0,28.4267,28.4683,28.4267,28.4505,43700.0
2012-03-30 15:00:00,47.87,47.92,47.82,47.92,51800.0,28.4505,28.4802,28.4207,28.4802,51800.0
2012-03-30 15:30:00,47.91,47.98,47.86,47.91,153600.0,28.4742,28.5158,28.4445,28.4742,153600.0
2012-04-02 09:30:00,47.83,47.9,47.69,47.82,54600.0,28.4267,28.4683,28.3435,28.4207,54600.0
2012-04-02 10:00:00,47.82,47.97,47.8,47.91,35500.0,28.4207,28.5099,28.4089,28.4742,35500.0
2012-04-02 10:30:00,47.91,47.91,47.82,47.87,31900.0,28.4742,28.4742,28.4207,28.4505,31900.0
2012-04-02 11:00:00,47.88,48.09,47.88,48.08,29400.0,28.4564,28.5812,28.4564,28.5753,29400.0
2012-04-02 11:30:00,48.09,48.12,48.07,48.11,23700.0,28.5812,28.599,28.5693,28.5931,23700.0
2012-04-02 12:00:00,48.11,48.21,48.1,48.21,32900.0,28.5931,28.6525,28.5871,28.6525,32900.0
2012-04-02 12:30:00,48.21,48.25,48.17,48.24,22900.0,28.6525,28.6763,28.6288,28.6704,22900.0
2012-04-02 13:00:00,48.24,48.3,48.16,48.18,35900.0,28.6704,28.706,28.6228,28.6347,35900.0
2012-04-02 13:30:00,48.19,48.2,48.06,48.06,21300.0,28.6406,28.6466,28.5634,28.5634,21300.0
2012-04-02 14:00:00,48.06,48.08,48.05,48.06,26500.0,28.5634,28.5753,28.5574,28.5634,26500.0
2012-04-02 14:30:00,48.06,48.07,48.04,48.05,25900.0,28.5634,28.5693,28.5515,28.5574,25900.0
2012-04-02 15:00:00,48.05,48.09,48.04,48.05,44600.0,28.5574,28.5812,28.5515,28.5574,44600.0
2012-04-02 15:30:00,48.04,48.12,48.0,48.1,126500.0,28.5515,28.599,28.5277,28.5871,126500.0
2012-04-03 09:30:00,48.13,48.15,47.92,48.0,54300.0,28.605,28.6169,28.4802,28.5277,54300.0
2012-04-03 10:00:00,48.02,48.1,47.94,48.03,72100.0,28.5396,28.5871,28.4921,28.5455,72100.0
2012-04-03 10:30:00,48.04,48.13,47.99,48.01,68000.0,28.5515,28.605,28.5218,28.5337,68000.0
2012-04-03 11:00:00,48.01,48.19,47.96,48.16,83200.0,28.5337,28.6406,28.5039,28.6228,83200.0
2012-04-03 11:30:00,48.16,48.21,48.11,48.18,83700.0,28.6228,28.6525,28.5931,28.6347,83700.0
2012-04-03 12:00:00,48.18,48.22,48.15,48.19,63100.0,28.6347,28.6585,28.6169,28.6406,63100.0
2012-04-03 12:30:00,48.19,48.19,48.06,48.09,53100.0,28.6406,28.6406,28.5634,28.5812,53100.0
2012-04-03 13:00:00,48.08,48.17,48.08,48.15,34200.0,28.5753,28.6288,28.5753,28.6169,34200.0
2012-04-03 13:30:00,48.14,48.16,48.09,48.13,28000.0,28.6109,28.6228,28.5812,28.605,28000.0
2012-04-03 14:00:00,48.13,48.13,47.86,47.88,68800.0,28.605,28.605,28.4445,28.4564,68800.0
2012-04-03 14:30:00,47.89,47.89,47.73,47.81,84100.0,28.4623,28.4623,28.3672,28.4148,84100.0
2012-04-03 15:00:00,47.81,48.03,47.8,47.96,60400.0,28.4148,28.5455,28.4089,28.5039,60400.0
2012-04-03 15:30:00,47.95,48.2,47.95,48.16,159400.0,28.498,28.6466,28.498,28.6228,159400.0
2012-04-04 09:30:00,47.81,47.95,47.7,47.91,69200.0,28.4148,28.498,28.3494,28.4742,69200.0
2012-04-04 10:00:00,47.89,47.94,47.74,47.76,129600.0,28.4623,28.4921,28.3732,28.3851,129600.0
2012-04-04 10:30:00,47.77,47.8,47.68,47.71,53500.0,28.391,28.4089,28.3375,28.3554,53500.0
2012-04-04 11:00:00,47.72,47.85,47.71,47.76,61700.0,28.3613,28.4386,28.3554,28.3851,61700.0
2012-04-04 11:30:00,47.75,47.84,47.75,47.77,26600.0,28.3791,28.4326,28.3791,28.391,26600.0
2012-04-04 12:00:00,47.77,47.85,47.74,47.75,26800.0,28.391,28.4386,28.3732,28.3791,26800.0
2012-04-04 12:30:00,47.75,47.85,47.74,47.84,19600.0,28.3791,28.4386,28.3732,28.4326,19600.0
2012-04-04 13:00:00,47.84,47.85,47.77,47.77,31300.0,28.4326,28.4386,28.391,28.391,31300.0
2012-04-04 13:30:00,47.77,47.92,47.76,47.92,21300.0,28.391,28.4802,28.3851,28.4802,21300.0
2012-04-04 14:00:00,47.92,47.92,47.76,47.77,40000.0,28.4802,28.4802,28.3851,28.391,40000.0
2012-04-04 14:30:00,47.77,47.91,47.77,47.83,53000.0,28.391,28.4742,28.391,28.4267,53000.0
2012-04-04 15:00:00,47.82,47.83,47.72,47.75,104000.0,28.4207,28.4267,28.3613,28.3791,104000.0
2012-04-04 15:30:00,47.75,47.82,47.67,47.74,236100.0,28.3791,28.4207,28.3316,28.3732,236100.0
2012-04-05 09:30:00,47.65,47.68,47.26,47.29,99200.0,28.3197,28.3375,28.0879,28.1057,99200.0
2012-04-05 10:00:00,47.29,47.41,47.28,47.34,59000.0,28.1057,28.1771,28.0998,28.1355,59000.0
2012-04-05 10:30:00,47.34,47.38,47.3,47.37,51300.0,28.1355,28.1592,28.1117,28.1533,51300.0
2012-04-05 11:00:00,47.37,47.37,47.2,47.22,87000.0,28.1533,28.1533,28.0523,28.0641,87000.0
2012-04-05 11:30:00,47.23,47.23,47.09,47.09,61100.0,28.0701,28.0701,27.9869,27.9869,61100.0
2012-04-05 12:00:00,47.09,47.19,47.05,47.18,85900.0,27.9869,28.0463,27.9631,28.0404,85900.0
2012-04-05 12:30:00,47.18,47.18,47.09,47.15,38200.0,28.0404,28.0404,27.9869,28.0225,38200.0
2012-04-05 13:00:00,47.15,47.18,47.06,47.09,41900.0,28.0225,28.0404,27.969,27.9869,41900.0
2012-04-05 13:30:00,47.09,47.12,46.99,47.05,41600.0,27.9869,28.0047,27.9274,27.9631,41600.0
2012-04-05 14:00:00,47.06,47.17,47.04,47.15,42200.0,27.969,28.0344,27.9572,28.0225,42200.0
2012-04-05 14:30:00,47.15,47.17,47.07,47.12,39700.0,28.0225,28.0344,27.975,28.0047,39700.0
2012-04-05 15:00:00,47.12,47.12,47.03,47.09,51500.0,28.0047,28.0047,27.9512,27.9869,51500.0
2012-04-05 15:30:00,47.1,47.25,47.09,47.14,133100.0,27.9928,28.082,27.9869,28.0166,133100.0
2012-04-09 09:30:00,46.58,46.9,46.58,46.82,56300.0,27.6838,27.874,27.6838,27.8264,56300.0
2012-04-09 10:00:00,46.81,46.92,46.8,46.84,56500.0,27.8205,27.8858,27.8145,27.8383,56500.0
2012-04-09 10:30:00,46.84,46.86,46.81,46.86,24300.0,27.8383,27.8502,27.8205,27.8502,24300.0
2012-04-09 11:00:00,46.87,46.91,46.83,46.85,34300.0,27.8561,27.8799,27.8324,27.8442,34300.0
2012-04-09 11:30:00,46.85,46.85,46.8,46.81,26800.0,27.8442,27.8442,27.8145,27.8205,26800.0
2012-04-09 12:00:00,46.81,46.86,46.81,46.82,19200.0,27.8205,27.8502,27.8205,27.8264,19200.0
2012-04-09 12:30:00,46.83,46.84,46.76,46.78,32100.0,27.8324,27.8383,27.7908,27.8026,32100.0
2012-04-09 13:00:00,46.78,46.79,46.7,46.7,31300.0,27.8026,27.8086,27.7551,27.7551,31300.0
2012-04-09 13:30:00,46.71,46.83,46.71,46.82,24000.0,27.761,27.8324,27.761,27.8264,24000.0
2012-04-09 14:00:00,46.83,46.92,46.78,46.91,44400.0,27.8324,27.8858,27.8026,27.8799,44400.0
2012-04-09 14:30:00,46.9,46.92,46.88,46.88,30100.0,27.874,27.8858,27.8621,27.8621,30100.0
2012-04-09 15:00:00,46.89,46.95,46.87,46.87,36100.0,27.868,27.9037,27.8561,27.8561,36100.0
2012-04-09 15:30:00,46.86,46.88,46.81,46.83,88300.0,27.8502,27.8621,27.8205,27.8324,88300.0
2012-04-10 09:30:00,46.86,46.97,46.45,46.48,90200.0,27.8502,27.9156,27.6065,27.6243,90200.0
2012-04-10 10:00:00,46.48,46.54,46.4,46.43,65100.0,27.6243,27.66,27.5768,27.5946,65100.0
2012-04-10 10:30:00,46.45,46.48,46.33,46.35,48300.0,27.6065,27.6243,27.5352,27.5471,48300.0
2012-04-10 11:00:00,46.37,46.39,46.26,46.26,28900.0,27.559,27.5708,27.4936,27.4936,28900.0
2012-04-10 11:30:00,46.26,46.3,46.1,46.26,27900.0,27.4936,27.5174,27.3985,27.4936,27900.0
2012-04-10 12:00:00,46.24,46.29,46.17,46.19,36300.0,27.4817,27.5114,27.4401,27.452,36300.0
2012-04-10 12:30:00,46.2,46.2,46.05,46.08,19900.0,27.4579,27.4579,27.3688,27.3866,19900.0
2012-04-10 13:00:00,46.07,46.14,46.04,46.11,32500.0,27.3807,27.4223,27.3628,27.4044,32500.0
2012-04-10 13:30:00,46.1,46.22,46.1,46.15,58000.0,27.3985,27.4698,27.3985,27.4282,58000.0
2012-04-10 14:00:00,46.15,46.17,46.09,46.16,42800.0,27.4282,27.4401,27.3926,27.4342,42800.0
2012-04-10 14:30:00,46.15,46.19,46.07,46.1,43500.0,27.4282,27.452,27.3807,27.3985,43500.0
2012-04-10 15:00:00,46.1,46.14,46.02,46.09,65500.0,27.3985,27.4223,27.3509,27.3926,65500.0
2012-04-10 15:30:00,46.08,46.16,46.04,46.06,113600.0,27.3866,27.4342,27.3628,27.3747,113600.0
2012-04-11 09:30:00,46.43,46.49,46.19,46.22,55300.0,27.5946,27.6303,27.452,27.4698,55300.0
2012-04-11 10:00:00,46.23,46.26,46.1,46.13,79300.0,27.4758,27.4936,27.3985,27.4163,79300.0
2012-04-11 10:30:00,46.13,46.16,46.04,46.09,28100.0,27.4163,27.4342,27.3628,27.3926,28100.0
2012-04-11 11:00:00,46.09,46.12,46.02,46.02,27900.0,27.3926,27.4104,27.3509,27.3509,27900.0
2012-04-11 11:30:00,46.02,46.04,45.95,45.96,21400.0,27.3509,27.3628,27.3093,27.3153,21400.0
2012-04-11 12:00:00,45.96,46.04,45.96,46.03,24900.0,27.3153,27.3628,27.3153,27.3569,24900.0
2012-04-11 12:30:00,46.04,46.16,46.03,46.14,42000.0,27.3628,27.4342,27.3569,27.4223,42000.0
2012-04-11 13:00:00,46.14,46.16,46.05,46.09,46100.0,27.4223,27.4342,27.3688,27.3926,46100.0
2012-04-11 13:30:00,46.09,46.16,46.07,46.13,44400.0,27.3926,27.4342,27.3807,27.4163,44400.0
2012-04-11 14:00:00,46.13,46.16,46.1,46.14,42700.0,27.4163,27.4342,27.3985,27.4223,42700.0
2012-04-11 14:30:00,46.14,46.16,46.1,46.11,32500.0,27.4223,27.4342,27.3985,27.4044,32500.0
2012-04-11 15:00:00,46.12,46.15,46.05,46.07,44600.0,27.4104,27.4282,27.3688,27.3807,44600.0
2012-04-11 15:30:00,46.07,46.15,46.02,46.14,133800.0,27.3807,27.4282,27.3509,27.4223,133800.0
2012-04-12 09:30:00,46.1,46.17,45.96,46.11,33200.0,27.3985,27.4401,27.3153,27.4044,33200.0
2012-04-12 10:00:00,46.11,46.14,46.05,46.08,28200.0,27.4044,27.4223,27.3688,27.3866,28200.0
2012-04-12 10:30:00,46.08,46.32,46.07,46.3,52000.0,27.3866,27.5292,27.3807,27.5174,52000.0
2012-04-12 11:00:00,46.3,46.41,46.29,46.29,32700.0,27.5174,27.5827,27.5114,27.5114,32700.0
2012-04-12 11:30:00,46.28,46.35,46.27,46.35,25400.0,27.5055,27.5471,27.4995,27.5471,25400.0
2012-04-12 12:00:00,46.35,46.37,46.32,46.34,23700.0,27.5471,27.559,27.5292,27.5411,23700.0
2012-04-12 12:30:00,46.33,46.41,46.33,46.35,29400.0,27.5352,27.5827,27.5352,27.5471,29400.0
2012-04-12 13:00:00,46.36,46.39,46.35,46.38,24500.0,27.553,27.5708,27.5471,27.5649,24500.0
2012-04-12 13:30:00,46.38,46.41,46.34,46.37,22400.0,27.5649,27.5827,27.5411,27.559,22400.0
2012-04-12 14:00:00,46.37,46.38,46.33,46.36,27600.0,27.559,27.5649,27.5352,27.553,27600.0
2012-04-12 14:30:00,46.37,46.38,46.34,46.35,18900.0,27.559,27.5649,27.5411,27.5471,18900.0
2012-04-12 15:00:00,46.35,46.37,46.32,46.34,26900.0,27.5471,27.559,27.5292,27.5411,26900.0
2012-04-12 15:30:00,46.34,46.36,46.25,46.32,146700.0,27.5411,27.553,27.4876,27.5292,146700.0
2012-04-13 09:30:00,46.3,46.59,46.23,46.49,73300.0,27.5174,27.6897,27.4758,27.6303,73300.0
2012-04-13 10:00:00,46.48,46.61,46.43,46.57,50400.0,27.6243,27.7016,27.5946,27.6778,50400.0
2012-04-13 10:30:00,46.57,46.71,46.55,46.66,35700.0,27.6778,27.761,27.6659,27.7313,35700.0
2012-04-13 11:00:00,46.66,46.71,46.66,46.71,19900.0,27.7313,27.761,27.7313,27.761,19900.0
2012-04-13 11:30:00,46.69,46.75,46.66,46.72,14500.0,27.7491,27.7848,27.7313,27.767,14500.0
2012-04-13 12:00:00,46.72,46.76,46.68,46.7,41800.0,27.767,27.7908,27.7432,27.7551,41800.0
2012-04-13 12:30:00,46.69,46.78,46.69,46.72,14500.0,27.7491,27.8026,27.7491,27.767,14500.0
2012-04-13 13:00:00,46.71,46.71,46.63,46.63,11300.0,27.761,27.761,27.7135,27.7135,11300.0
2012-04-13 13:30:00,46.65,46.71,46.59,46.61,21200.0,27.7254,27.761,27.6897,27.7016,21200.0
2012-04-13 14:00:00,46.59,46.61,46.52,46.54,22000.0,27.6897,27.7016,27.6481,27.66,22000.0
2012-04-13 14:30:00,46.55,46.57,46.41,46.43,20800.0,27.6659,27.6778,27.5827,27.5946,20800.0
2012-04-13 15:00:00,46.41,46.46,46.32,46.32,36200.0,27.5827,27.6125,27.5292,27.5292,36200.0
2012-04-13 15:30:00,46.33,46.39,46.19,46.2,87600.0,27.5352,27.5708,27.452,27.4579,87600.0
2012-04-16 09:30:00,46.34,46.6,46.28,46.54,31200.0,27.5411,27.6957,27.5055,27.66,31200.0
2012-04-16 10:00:00,46.54,46.63,46.42,46.44,30500.0,27.66,27.7135,27.5887,27.6006,30500.0
2012-04-16 10:30:00,46.42,46.46,46.37,46.44,22100.0,27.5887,27.6125,27.559,27.6006,22100.0
2012-04-16 11:00:00,46.45,46.53,46.4,46.51,26600.0,27.6065,27.6541,27.5768,27.6422,26600.0
2012-04-16 11:30:00,46.51,46.66,46.47,46.61,20800.0,27.6422,27.7313,27.6184,27.7016,20800.0
2012-04-16 12:00:00,46.61,46.71,46.61,46.7,21700.0,27.7016,27.761,27.7016,27.7551,21700.0
2012-04-16 12:30:00,46.7,46.74,46.64,46.74,17500.0,27.7551,27.7789,27.7194,27.7789,17500.0
2012-04-16 13:00:00,46.73,46.76,46.71,46.73,14100.0,27.7729,27.7908,27.761,27.7729,14100.0
2012-04-16 13:30:00,46.74,46.83,46.71,46.82,15100.0,27.7789,27.8324,27.761,27.8264,15100.0
2012-04-16 14:00:00,46.81,46.82,46.74,46.79,30000.0,27.8205,27.8264,27.7789,27.8086,30000.0
2012-04-16 14:30:00,46.8,46.83,46.77,46.81,44800.0,27.8145,27.8324,27.7967,27.8205,44800.0
2012-04-16 15:00:00,46.81,46.82,46.72,46.74,47600.0,27.8205,27.8264,27.767,27.7789,47600.0
2012-04-16 15:30:00,46.74,46.75,46.64,46.68,88600.0,27.7789,27.7848,27.7194,27.7432,88600.0
2012-04-17 09:30:00,46.9,47.03,46.65,46.7,53800.0,27.874,27.9512,27.7254,27.7551,53800.0
2012-04-17 10:00:00,46.69,46.83,46.56,46.81,42200.0,27.7491,27.8324,27.6719,27.8205,42200.0
2012-04-17 10:30:00,46.81,47.11,46.79,47.08,41300.0,27.8205,27.9988,27.8086,27.9809,41300.0
2012-04-17 11:00:00,47.08,47.26,47.07,47.23,77000.0,27.9809,28.0879,27.975,28.0701,77000.0
2012-04-17 11:30:00,47.23,47.25,47.16,47.21,34400.0,28.0701,28.082,28.0285,28.0582,34400.0
2012-04-17 12:00:00,47.21,47.23,47.09,47.18,29500.0,28.0582,28.0701,27.9869,28.0404,29500.0
2012-04-17 12:30:00,47.17,47.19,47.09,47.09,71100.0,28.0344,28.0463,27.9869,27.9869,71100.0
2012-04-17 13:00:00,47.09,47.11,47.05,47.05,35000.0,27.9869,27.9988,27.9631,27.9631,35000.0
2012-04-17 13:30:00,47.06,47.08,47.0,47.04,38000.0,27.969,27.9809,27.9334,27.9572,38000.0
2012-04-17 14:00:00,47.05,47.07,47.02,47.05,22400.0,27.9631,27.975,27.9453,27.9631,22400.0
2012-04-17 14:30:00,47.05,47.14,47.05,47.14,27300.0,27.9631,28.0166,27.9631,28.0166,27300.0
2012-04-17 15:00:00,47.14,47.2,47.13,47.2,35800.0,28.0166,28.0523,28.0107,28.0523,35800.0
2012-04-17 15:30:00,47.21,47.24,47.18,47.2,141200.0,28.0582,28.076,28.0404,28.0523,141200.0
2012-04-18 09:30:00,46.97,47.1,46.86,47.06,47800.0,27.9156,27.9928,27.8502,27.969,47800.0
2012-04-18 10:00:00,47.03,47.2,46.99,47.03,27300.0,27.9512,28.0523,27.9274,27.9512,27300.0
2012-04-18 10:30:00,47.01,47.15,47.0,47.02,31400.0,27.9393,28.0225,27.9334,27.9453,31400.0
2012-04-18 11:00:00,47.02,47.11,47.0,47.11,35500.0,27.9453,27.9988,27.9334,27.9988,35500.0
2012-04-18 11:30:00,47.11,47.21,47.08,47.18,15700.0,27.9988,28.0582,27.9809,28.0404,15700.0
2012-04-18 12:00:00,47.2,47.22,47.13,47.14,19500.0,28.0523,28.0641,28.0107,28.0166,19500.0
2012-04-18 12:30:00,47.13,47.18,47.12,47.14,15500.0,28.0107,28.0404,28.0047,28.0166,15500.0
2012-04-18 13:00:00,47.14,47.2,47.13,47.16,19400.0,28.0166,28.0523,28.0107,28.0285,19400.0
2012-04-18 13:30:00,47.14,47.17,47.08,47.11,44600.0,28.0166,28.0344,27.9809,27.9988,44600.0
2012-04-18 14:00:00,47.1,47.14,47.09,47.11,65000.0,27.9928,28.0166,27.9869,27.9988,65000.0
2012-04-18 14:30:00,47.12,47.15,47.06,47.1,27600.0,28.0047,28.0225,27.969,27.9928,27600.0
2012-04-18 15:00:00,47.11,47.23,47.1,47.18,67500.0,27.9988,28.0701,27.9928,28.0404,67500.0
2012-04-18 15:30:00,47.18,47.25,47.13,47.18,188100.0,28.0404,28.082,28.0107,28.0404,188100.0
2012-04-19 09:30:00,47.06,47.17,46.94,47.17,85600.0,27.969,28.0344,27.8977,28.0344,85600.0
2012-04-19 10:00:00,47.17,47.18,46.97,46.99,79400.0,28.0344,28.0404,27.9156,27.9274,79400.0
2012-04-19 10:30:00,47.0,47.21,46.97,47.21,43100.0,27.9334,28.0582,27.9156,28.0582,43100.0
2012-04-19 11:00:00,47.19,47.31,47.17,47.29,34500.0,28.0463,28.1176,28.0344,28.1057,34500.0
2012-04-19 11:30:00,47.29,47.41,47.24,47.36,53100.0,28.1057,28.1771,28.076,28.1473,53100.0
2012-04-19 12:00:00,47.35,47.36,47.1,47.14,21500.0,28.1414,28.1473,27.9928,28.0166,21500.0
2012-04-19 12:30:00,47.13,47.21,47.11,47.19,15700.0,28.0107,28.0582,27.9988,28.0463,15700.0
2012-04-19 13:00:00,47.2,47.23,47.09,47.13,36000.0,28.0523,28.0701,27.9869,28.0107,36000.0
2012-04-19 13:30:00,47.13,47.18,47.02,47.02,19000.0,28.0107,28.0404,27.9453,27.9453,19000.0
2012-04-19 14:00:00,47.01,47.04,46.94,46.98,22900.0,27.9393,27.9572,27.8977,27.9215,22900.0
2012-04-19 14:30:00,46.98,46.99,46.9,46.93,22800.0,27.9215,27.9274,27.874,27.8918,22800.0
2012-04-19 15:00:00,46.94,46.98,46.88,46.98,36400.0,27.8977,27.9215,27.8621,27.9215,36400.0
2012-04-19 15:30:00,46.98,47.09,46.93,47.04,90800.0,27.9215,27.9869,27.8918,27.9572,90800.0
2012-04-20 09:30:00,47.15,47.43,47.07,47.31,122800.0,28.0225,28.189,27.975,28.1176,122800.0
2012-04-20 10:00:00,47.29,47.45,47.24,47.42,32300.0,28.1057,28.2008,28.076,28.183,32300.0
2012-04-20 10:30:00,47.42,47.58,47.39,47.56,19500.0,28.183,28.2781,28.1652,28.2662,19500.0
2012-04-20 11:00:00,47.57,47.61,47.49,47.5,29200.0,28.2722,28.2959,28.2246,28.2306,29200.0
2012-04-20 11:30:00,47.52,47.65,47.52,47.65,53800.0,28.2424,28.3197,28.2424,28.3197,53800.0
2012-04-20 12:00:00,47.66,47.69,47.63,47.65,34000.0,28.3256,28.3435,28.3078,28.3197,34000.0
2012-04-20 12:30:00,47.65,47.69,47.63,47.69,19500.0,28.3197,28.3435,28.3078,28.3435,19500.0
2012-04-20 13:00:00,47.67,47.76,47.67,47.73,28000.0,28.3316,28.3851,28.3316,28.3672,28000.0
2012-04-20 13:30:00,47.72,47.78,47.7,47.71,28900.0,28.3613,28.397,28.3494,28.3554,28900.0
2012-04-20 14:00:00,47.7,47.75,47.69,47.73,28200.0,28.3494,28.3791,28.3435,28.3672,28200.0
2012-04-20 14:30:00,47.72,47.72,47.68,47.7,36200.0,28.3613,28.3613,28.3375,28.3494,36200.0
2012-04-20 15:00:00,47.7,47.74,47.68,47.71,73500.0,28.3494,28.3732,28.3375,28.3554,73500.0
2012-04-20 15:30:00,47.71,47.77,47.7,47.76,132000.0,28.3554,28.391,28.3494,28.3851,132000.0
2012-04-23 09:30:00,47.52,47.52,47.32,47.4,60500.0,28.2424,28.2424,28.1236,28.1711,60500.0
2012-04-23 10:00:00,47.4,47.47,47.32,47.34,112000.0,28.1711,28.2127,28.1236,28.1355,112000.0
2012-04-23 10:30:00,47.35,47.4,47.29,47.36,72200.0,28.1414,28.1711,28.1057,28.1473,72200.0
2012-04-23 11:00:00,47.36,47.39,47.33,47.36,69100.0,28.1473,28.1652,28.1295,28.1473,69100.0
2012-04-23 11:30:00,47.36,47.38,47.35,47.37,19300.0,28.1473,28.1592,28.1414,28.1533,19300.0
2012-04-23 12:00:00,47.38,47.43,47.35,47.42,23400.0,28.1592,28.189,28.1414,28.183,23400.0
2012-04-23 12:30:00,47.41,47.47,47.37,47.46,20900.0,28.1771,28.2127,28.1533,28.2068,20900.0
2012-04-23 13:00:00,47.46,47.47,47.39,47.41,20900.0,28.2068,28.2127,28.1652,28.1771,20900.0
2012-04-23 13:30:00,47.41,47.46,47.4,47.42,9200.0,28.1771,28.2068,28.1711,28.183,9200.0
2012-04-23 14:00:00,47.42,47.49,47.41,47.45,39200.0,28.183,28.2246,28.1771,28.2008,39200.0
2012-04-23 14:30:00,47.45,47.53,47.42,47.42,24300.0,28.2008,28.2484,28.183,28.183,24300.0
2012-04-23 15:00:00,47.43,47.45,47.4,47.44,34300.0,28.189,28.2008,28.1711,28.1949,34300.0
2012-04-23 15:30:00,47.44,47.51,47.42,47.45,76100.0,28.1949,28.2365,28.183,28.2008,76100.0
2012-04-24 09:30:00,47.54,47.89,47.44,47.73,42900.0,28.2543,28.4623,28.1949,28.3672,42900.0
2012-04-24 10:00:00,47.72,47.84,47.72,47.81,69900.0,28.3613,28.4326,28.3613,28.4148,69900.0
2012-04-24 10:30:00,47.8,47.91,47.8,47.85,34100.0,28.4089,28.4742,28.4089,28.4386,34100.0
2012-04-24 11:00:00,47.85,47.9,47.84,47.88,19600.0,28.4386,28.4683,28.4326,28.4564,19600.0
2012-04-24 11:30:00,47.88,47.9,47.85,47.89,31700.0,28.4564,28.4683,28.4386,28.4623,31700.0
2012-04-24 12:00:00,47.89,47.9,47.84,47.87,33800.0,28.4623,28.4683,28.4326,28.4505,33800.0
2012-04-24 12:30:00,47.87,47.91,47.85,47.89,19400.0,28.4505,28.4742,28.4386,28.4623,19400.0
2012-04-24 13:00:00,47.89,47.95,47.89,47.91,14300.0,28.4623,28.498,28.4623,28.4742,14300.0
2012-04-24 13:30:00,47.9,48.06,47.9,48.02,23400.0,28.4683,28.5634,28.4683,28.5396,23400.0
2012-04-24 14:00:00,48.02,48.02,47.9,47.91,24200.0,28.5396,28.5396,28.4683,28.4742,24200.0
2012-04-24 14:30:00,47.92,48.04,47.91,48.03,30500.0,28.4802,28.5515,28.4742,28.5455,30500.0
2012-04-24 15:00:00,48.02,48.09,48.02,48.05,36600.0,28.5396,28.5812,28.5396,28.5574,36600.0
2012-04-24 15:30:00,48.05,48.12,48.03,48.11,134900.0,28.5574,28.599,28.5455,28.5931,134900.0
2012-04-25 09:30:00,48.4,48.4,48.02,48.21,69700.0,28.7654,28.7654,28.5396,28.6525,69700.0
2012-04-25 10:00:00,48.2,48.24,48.17,48.21,97100.0,28.6466,28.6704,28.6288,28.6525,97100.0
2012-04-25 10:30:00,48.21,48.31,48.15,48.29,54000.0,28.6525,28.712,28.6169,28.7001,54000.0
2012-04-25 11:00:00,48.3,48.3,48.22,48.3,55600.0,28.706,28.706,28.6585,28.706,55600.0
2012-04-25 11:30:00,48.3,48.3,48.22,48.28,45000.0,28.706,28.706,28.6585,28.6941,45000.0
2012-04-25 12:00:00,48.29,48.36,48.21,48.29,42500.0,28.7001,28.7417,28.6525,28.7001,42500.0
2012-04-25 12:30:00,48.29,48.33,48.23,48.33,48200.0,28.7001,28.7238,28.6644,28.7238,48200.0
2012-04-25 13:00:00,48.33,48.36,48.3,48.33,40200.0,28.7238,28.7417,28.706,28.7238,40200.0
2012-04-25 13:30:00,48.34,48.42,48.34,48.41,60100.0,28.7298,28.7773,28.7298,28.7714,60100.0
2012-04-25 14:00:00,48.4,48.51,48.35,48.5,96400.0,28.7654,28.8308,28.7357,28.8249,96400.0
2012-04-25 14:30:00,48.5,48.52,48.43,48.46,126700.0,28.8249,28.8368,28.7833,28.8011,126700.0
2012-04-25 15:00:00,48.47,48.5,48.37,48.37,88200.0,28.8071,28.8249,28.7476,28.7476,88200.0
2012-04-25 15:30:00,48.37,48.46,48.36,48.46,226400.0,28.7476,28.8011,28.7417,28.8011,226400.0
2012-04-26 09:30:00,48.36,48.5,48.23,48.3,39000.0,28.7417,28.8249,28.6644,28.706,39000.0
2012-04-26 10:00:00,48.3,48.33,48.21,48.21,40700.0,28.706,28.7238,28.6525,28.6525,40700.0
2012-04-26 10:30:00,48.21,48.23,48.15,48.18,32800.0,28.6525,28.6644,28.6169,28.6347,32800.0
2012-04-26 11:00:00,48.17,48.23,48.12,48.14,39000.0,28.6288,28.6644,28.599,28.6109,39000.0
2012-04-26 11:30:00,48.15,48.18,48.12,48.17,45100.0,28.6169,28.6347,28.599,28.6288,45100.0
2012-04-26 12:00:00,48.17,48.2,48.14,48.2,45500.0,28.6288,28.6466,28.6109,28.6466,45500.0
2012-04-26 12:30:00,48.2,48.27,48.18,48.27,29300.0,28.6466,28.6882,28.6347,28.6882,29300.0
2012-04-26 13:00:00,48.27,48.41,48.22,48.41,26700.0,28.6882,28.7714,28.6585,28.7714,26700.0
2012-04-26 13:30:00,48.41,48.5,48.4,48.49,24900.0,28.7714,28.8249,28.7654,28.8189,24900.0
2012-04-26 14:00:00,48.5,48.56,48.47,48.47,53000.0,28.8249,28.8605,28.8071,28.8071,53000.0
2012-04-26 14:30:00,48.47,48.52,48.46,48.48,32600.0,28.8071,28.8368,28.8011,28.813,32600.0
2012-04-26 15:00:00,48.49,48.51,48.45,48.49,56500.0,28.8189,28.8308,28.7952,28.8189,56500.0
2012-04-26 15:30:00,48.49,48.49,48.35,48.43,120000.0,28.8189,28.8189,28.7357,28.7833,120000.0
2012-04-27 09:30:00,48.04,48.28,48.01,48.11,66300.0,28.8624,29.0066,28.8444,28.9045,66300.0
2012-04-27 10:00:00,48.1,48.11,47.91,47.91,34200.0,28.8985,28.9045,28.7843,28.7843,34200.0
2012-04-27 10:30:00,47.93,47.97,47.86,47.94,67000.0,28.7963,28.8204,28.7543,28.8023,67000.0
2012-04-27 11:00:00,47.93,48.03,47.93,47.98,61000.0,28.7963,28.8564,28.7963,28.8264,61000.0
2012-04-27 11:30:00,47.98,48.03,47.96,48.01,20900.0,28.8264,28.8564,28.8143,28.8444,20900.0
2012-04-27 12:00:00,48.03,48.13,48.0,48.07,31800.0,28.8564,28.9165,28.8384,28.8804,31800.0
2012-04-27 12:30:00,48.07,48.12,48.04,48.12,14100.0,28.8804,28.9105,28.8624,28.9105,14100.0
2012-04-27 13:00:00,48.13,48.19,48.1,48.19,21800.0,28.9165,28.9525,28.8985,28.9525,21800.0
2012-04-27 13:30:00,48.19,48.26,48.19,48.25,16200.0,28.9525,28.9946,28.9525,28.9886,16200.0
2012-04-27 14:00:00,48.25,48.31,48.25,48.28,19900.0,28.9886,29.0246,28.9886,29.0066,19900.0
2012-04-27 14:30:00,48.27,48.29,48.25,48.28,17200.0,29.0006,29.0126,28.9886,29.0066,17200.0
2012-04-27 15:00:00,48.27,48.33,48.23,48.26,32500.0,29.0006,29.0366,28.9766,28.9946,32500.0
2012-04-27 15:30:00,48.27,48.27,48.21,48.21,94400.0,29.0006,29.0006,28.9645,28.9645,94400.0
2012-04-30 09:30:00,48.18,48.18,47.82,47.98,57600.0,28.9465,28.9465,28.7302,28.8264,57600.0
2012-04-30 10:00:00,47.98,48.1,47.98,48.01,70800.0,28.8264,28.8985,28.8264,28.8444,70800.0
2012-04-30 10:30:00,48.0,48.01,47.94,47.97,55800.0,28.8384,28.8444,28.8023,28.8204,55800.0
2012-04-30 11:00:00,47.97,48.06,47.97,48.04,26400.0,28.8204,28.8744,28.8204,28.8624,26400.0
2012-04-30 11:30:00,48.04,48.09,48.02,48.09,17600.0,28.8624,28.8925,28.8504,28.8925,17600.0
2012-04-30 12:00:00,48.08,48.09,48.01,48.05,17800.0,28.8864,28.8925,28.8444,28.8684,17800.0
2012-04-30 12:30:00,48.05,48.12,48.03,48.08,19400.0,28.8684,28.9105,28.8564,28.8864,19400.0
2012-04-30 13:00:00,48.09,48.11,48.06,48.07,14800.0,28.8925,28.9045,28.8744,28.8804,14800.0
2012-04-30 13:30:00,48.06,48.08,48.01,48.06,15300.0,28.8744,28.8864,28.8444,28.8744,15300.0
2012-04-30 14:00:00,48.06,48.11,48.04,48.1,22000.0,28.8744,28.9045,28.8624,28.8985,22000.0
2012-04-30 14:30:00,48.08,48.21,48.08,48.18,57900.0,28.8864,28.9645,28.8864,28.9465,57900.0
2012-04-30 15:00:00,48.19,48.32,48.18,48.29,77200.0,28.9525,29.0306,28.9465,29.0126,77200.0
2012-04-30 15:30:00,48.29,48.4,48.26,48.33,190400.0,29.0126,29.0787,28.9946,29.0366,190400.0
2012-05-01 09:30:00,48.27,48.29,47.98,48.07,52700.0,29.0006,29.0126,28.8264,28.8804,52700.0
2012-05-01 10:00:00,48.1,48.36,48.08,48.36,119300.0,28.8985,29.0547,28.8864,29.0547,119300.0
2012-05-01 10:30:00,48.35,48.37,48.24,48.3,62200.0,29.0487,29.0607,28.9826,29.0186,62200.0
2012-05-01 11:00:00,48.3,48.36,48.3,48.36,22500.0,29.0186,29.0547,29.0186,29.0547,22500.0
2012-05-01 11:30:00,48.36,48.46,48.35,48.44,23600.0,29.0547,29.1147,29.0487,29.1027,23600.0
2012-05-01 12:00:00,48.45,48.46,48.39,48.46,24800.0,29.1087,29.1147,29.0727,29.1147,24800.0
2012-05-01 12:30:00,48.47,48.49,48.45,48.46,13700.0,29.1208,29.1328,29.1087,29.1147,13700.0
2012-05-01 13:00:00,48.47,48.48,48.42,48.44,18200.0,29.1208,29.1268,29.0907,29.1027,18200.0
2012-05-01 13:30:00,48.44,48.44,48.39,48.4,19500.0,29.1027,29.1027,29.0727,29.0787,19500.0
2012-05-01 14:00:00,48.41,48.43,48.35,48.38,25400.0,29.0847,29.0967,29.0487,29.0667,25400.0
2012-05-01 14:30:00,48.39,48.43,48.39,48.42,25200.0,29.0727,29.0967,29.0727,29.0907,25200.0
2012-05-01 15:00:00,48.42,48.42,48.3,48.35,107500.0,29.0907,29.0907,29.0186,29.0487,107500.0
2012-05-01 15:30:00,48.35,48.36,48.22,48.23,103300.0,29.0487,29.0547,28.9706,28.9766,103300.0
2012-05-02 09:30:00,48.09,48.16,47.87,48.0,45400.0,28.8925,28.9345,28.7603,28.8384,45400.0
2012-05-02 10:00:00,48.02,48.06,47.93,47.97,40500.0,28.8504,28.8744,28.7963,28.8204,40500.0
2012-05-02 10:30:00,47.96,48.0,47.89,47.94,60700.0,28.8143,28.8384,28.7723,28.8023,60700.0
2012-05-02 11:00:00,47.95,47.95,47.81,47.83,32300.0,28.8083,28.8083,28.7242,28.7362,32300.0
2012-05-02 11:30:00,47.84,47.84,47.79,47.8,28900.0,28.7423,28.7423,28.7122,28.7182,28900.0
2012-05-02 12:00:00,47.79,47.89,47.75,47.87,26900.0,28.7122,28.7723,28.6882,28.7603,26900.0
2012-05-02 12:30:00,47.87,47.87,47.78,47.83,29300.0,28.7603,28.7603,28.7062,28.7362,29300.0
2012-05-02 13:00:00,47.82,47.83,47.72,47.74,55900.0,28.7302,28.7362,28.6702,28.6822,55900.0
2012-05-02 13:30:00,47.74,47.8,47.71,47.79,33700.0,28.6822,28.7182,28.6641,28.7122,33700.0
2012-05-02 14:00:00,47.8,47.88,47.8,47.85,59200.0,28.7182,28.7663,28.7182,28.7483,59200.0
2012-05-02 14:30:00,47.85,47.85,47.78,47.79,71300.0,28.7483,28.7483,28.7062,28.7122,71300.0
2012-05-02 15:00:00,47.8,47.81,47.73,47.75,79200.0,28.7182,28.7242,28.6762,28.6882,79200.0
2012-05-02 15:30:00,47.75,47.81,47.67,47.76,194000.0,28.6882,28.7242,28.6401,28.6942,194000.0
2012-05-03 09:30:00,48.0,48.46,47.74,47.85,85800.0,28.8384,29.1147,28.6822,28.7483,85800.0
2012-05-03 10:00:00,47.93,48.01,47.79,47.86,45100.0,28.7963,28.8444,28.7122,28.7543,45100.0
2012-05-03 10:30:00,47.86,47.86,47.75,47.82,32200.0,28.7543,28.7543,28.6882,28.7302,32200.0
2012-05-03 11:00:00,47.82,47.96,47.8,47.96,34900.0,28.7302,28.8143,28.7182,28.8143,34900.0
2012-05-03 11:30:00,47.97,48.02,47.9,47.94,70900.0,28.8204,28.8504,28.7783,28.8023,70900.0
2012-05-03 12:00:00,47.94,48.0,47.91,47.96,42100.0,28.8023,28.8384,28.7843,28.8143,42100.0
2012-05-03 12:30:00,47.97,47.98,47.8,47.82,59500.0,28.8204,28.8264,28.7182,28.7302,59500.0
2012-05-03 13:00:00,47.82,47.94,47.81,47.92,22500.0,28.7302,28.8023,28.7242,28.7903,22500.0
2012-05-03 13:30:00,47.91,47.91,47.7,47.75,24900.0,28.7843,28.7843,28.6581,28.6882,24900.0
2012-05-03 14:00:00,47.75,47.79,47.73,47.74,50300.0,28.6882,28.7122,28.6762,28.6822,50300.0
2012-05-03 14:30:00,47.74,47.77,47.69,47.75,70600.0,28.6822,28.7002,28.6521,28.6882,70600.0
2012-05-03 15:00:00,47.76,47.77,47.58,47.58,203500.0,28.6942,28.7002,28.586,28.586,203500.0
2012-05-03 15:30:00,47.59,47.62,47.48,47.61,135800.0,28.5921,28.6101,28.526,28.6041,135800.0
2012-05-04 09:30:00,47.63,48.02,47.63,47.86,54600.0,28.6161,28.8504,28.6161,28.7543,54600.0
2012-05-04 10:00:00,47.83,48.0,47.83,47.98,30900.0,28.7362,28.8384,28.7362,28.8264,30900.0
2012-05-04 10:30:00,47.98,47.99,47.91,47.97,41900.0,28.8264,28.8324,28.7843,28.8204,41900.0
2012-05-04 11:00:00,47.97,47.98,47.81,47.86,31200.0,28.8204,28.8264,28.7242,28.7543,31200.0
2012-05-04 11:30:00,47.86,47.88,47.73,47.84,34600.0,28.7543,28.7663,28.6762,28.7423,34600.0
2012-05-04 12:00:00,47.84,47.91,47.8,47.8,12900.0,28.7423,28.7843,28.7182,28.7182,12900.0
2012-05-04 12:30:00,47.81,47.83,47.73,47.8,13500.0,28.7242,28.7362,28.6762,28.7182,13500.0
2012-05-04 13:00:00,47.81,47.82,47.73,47.75,16500.0,28.7242,28.7302,28.6762,28.6882,16500.0
2012-05-04 13:30:00,47.77,47.81,47.75,47.81,21000.0,28.7002,28.7242,28.6882,28.7242,21000.0
2012-05-04 14:00:00,47.8,47.8,47.71,47.78,20900.0,28.7182,28.7182,28.6641,28.7062,20900.0
2012-05-04 14:30:00,47.76,47.8,47.68,47.78,33400.0,28.6942,28.7182,28.6461,28.7062,33400.0
2012-05-04 15:00:00,47.77,47.8,47.76,47.8,31000.0,28.7002,28.7182,28.6942,28.7182,31000.0
2012-05-04 15:30:00,47.8,47.85,47.72,47.82,143200.0,28.7182,28.7483,28.6702,28.7302,143200.0
2012-05-07 09:30:00,47.69,47.78,47.64,47.74,41100.0,28.6521,28.7062,28.6221,28.6822,41100.0
2012-05-07 10:00:00,47.74,47.75,47.58,47.58,40400.0,28.6822,28.6882,28.586,28.586,40400.0
2012-05-07 10:30:00,47.57,47.6,47.53,47.56,21300.0,28.58,28.5981,28.556,28.574,21300.0
2012-05-07 11:00:00,47.56,47.58,47.52,47.53,19300.0,28.574,28.586,28.55,28.556,19300.0
2012-05-07 11:30:00,47.52,47.54,47.47,47.48,16300.0,28.55,28.562,28.52,28.526,16300.0
2012-05-07 12:00:00,47.49,47.49,47.41,47.46,28500.0,28.532,28.532,28.4839,28.5139,28500.0
2012-05-07 12:30:00,47.45,47.51,47.45,47.51,18800.0,28.5079,28.544,28.5079,28.544,18800.0
2012-05-07 13:00:00,47.5,47.55,47.47,47.5,28800.0,28.538,28.568,28.52,28.538,28800.0
2012-05-07 13:30:00,47.5,47.57,47.5,47.53,50100.0,28.538,28.58,28.538,28.556,50100.0
2012-05-07 14:00:00,47.53,47.56,47.51,47.54,28500.0,28.556,28.574,28.544,28.562,28500.0
2012-05-07 14:30:00,47.55,47.59,47.54,47.58,27400.0,28.568,28.5921,28.562,28.586,27400.0
2012-05-07 15:00:00,47.58,47.66,47.58,47.65,54900.0,28.586,28.6341,28.586,28.6281,54900.0
2012-05-07 15:30:00,47.65,47.77,47.63,47.76,174700.0,28.6281,28.7002,28.6161,28.6942,174700.0
2012-05-08 09:30:00,47.64,47.89,47.5,47.89,43600.0,28.6221,28.7723,28.538,28.7723,43600.0
2012-05-08 10:00:00,47.88,47.93,47.79,47.82,47300.0,28.7663,28.7963,28.7122,28.7302,47300.0
2012-05-08 10:30:00,47.82,47.87,47.78,47.84,22000.0,28.7302,28.7603,28.7062,28.7423,22000.0
2012-05-08 11:00:00,47.83,47.85,47.69,47.69,23800.0,28.7362,28.7483,28.6521,28.6521,23800.0
2012-05-08 11:30:00,47.68,47.78,47.66,47.68,28300.0,28.6461,28.7062,28.6341,28.6461,28300.0
2012-05-08 12:00:00,47.69,47.71,47.61,47.62,19500.0,28.6521,28.6641,28.6041,28.6101,19500.0
2012-05-08 12:30:00,47.61,47.66,47.6,47.62,15400.0,28.6041,28.6341,28.5981,28.6101,15400.0
2012-05-08 13:00:00,47.61,47.77,47.61,47.75,23900.0,28.6041,28.7002,28.6041,28.6882,23900.0
2012-05-08 13:30:00,47.77,47.77,47.64,47.67,26700.0,28.7002,28.7002,28.6221,28.6401,26700.0
2012-05-08 14:00:00,47.68,47.69,47.6,47.62,21000.0,28.6461,28.6521,28.5981,28.6101,21000.0
2012-05-08 14:30:00,47.62,47.76,47.61,47.71,52900.0,28.6101,28.6942,28.6041,28.6641,52900.0
2012-05-08 15:00:00,47.71,47.8,47.68,47.78,41000.0,28.6641,28.7182,28.6461,28.7062,41000.0
2012-05-08 15:30:00,47.79,47.91,47.75,47.84,109700.0,28.7122,28.7843,28.6882,28.7423,109700.0
2012-05-09 09:30:00,47.5,47.79,47.5,47.54,37700.0,28.538,28.7122,28.538,28.562,37700.0
2012-05-09 10:00:00,47.56,47.73,47.56,47.68,32000.0,28.574,28.6762,28.574,28.6461,32000.0
2012-05-09 10:30:00,47.68,47.78,47.65,47.77,24300.0,28.6461,28.7062,28.6281,28.7002,24300.0
2012-05-09 11:00:00,47.76,48.02,47.76,48.0,67200.0,28.6942,28.8504,28.6942,28.8384,67200.0
2012-05-09 11:30:00,47.99,48.05,47.86,47.89,29700.0,28.8324,28.8684,28.7543,28.7723,29700.0
2012-05-09 12:00:00,47.89,47.91,47.8,47.81,35700.0,28.7723,28.7843,28.7182,28.7242,35700.0
2012-05-09 12:30:00,47.81,47.93,47.79,47.93,41100.0,28.7242,28.7963,28.7122,28.7963,41100.0
2012-05-09 13:00:00,47.94,48.09,47.93,48.08,40600.0,28.8023,28.8925,28.7963,28.8864,40600.0
2012-05-09 13:30:00,48.08,48.22,48.08,48.17,69400.0,28.8864,28.9706,28.8864,28.9405,69400.0
2012-05-09 14:00:00,48.16,48.17,48.08,48.13,67600.0,28.9345,28.9405,28.8864,28.9165,67600.0
2012-05-09 14:30:00,48.13,48.16,48.08,48.08,53100.0,28.9165,28.9345,28.8864,28.8864,53100.0
2012-05-09 15:00:00,48.08,48.12,48.01,48.05,45800.0,28.8864,28.9105,28.8444,28.8684,45800.0
2012-05-09 15:30:00,48.05,48.12,48.02,48.07,257600.0,28.8684,28.9105,28.8504,28.8804,257600.0
2012-05-10 09:30:00,48.31,48.67,48.2,48.61,150300.0,29.0246,29.2409,28.9585,29.2049,150300.0
2012-05-10 10:00:00,48.61,48.64,48.45,48.49,155300.0,29.2049,29.2229,29.1087,29.1328,155300.0
2012-05-10 10:30:00,48.49,48.58,48.48,48.58,50000.0,29.1328,29.1868,29.1268,29.1868,50000.0
2012-05-10 11:00:00,48.59,48.77,48.59,48.77,67000.0,29.1929,29.301,29.1929,29.301,67000.0
2012-05-10 11:30:00,48.76,48.85,48.75,48.83,53400.0,29.295,29.3491,29.289,29.337,53400.0
2012-05-10 12:00:00,48.85,48.94,48.81,48.89,40100.0,29.3491,29.4031,29.325,29.3731,40100.0
2012-05-10 12:30:00,48.91,48.99,48.87,48.94,72200.0,29.3851,29.4332,29.3611,29.4031,72200.0
2012-05-10 13:00:00,48.93,48.96,48.87,48.94,123100.0,29.3971,29.4151,29.3611,29.4031,123100.0
2012-05-10 13:30:00,48.94,48.98,48.87,48.88,89400.0,29.4031,29.4272,29.3611,29.3671,89400.0
2012-05-10 14:00:00,48.88,49.1,48.88,49.09,145200.0,29.3671,29.4993,29.3671,29.4933,145200.0
2012-05-10 14:30:00,49.1,49.27,49.01,49.05,285300.0,29.4993,29.6014,29.4452,29.4692,285300.0
2012-05-10 15:00:00,49.05,49.13,49.05,49.08,162300.0,29.4692,29.5173,29.4692,29.4872,162300.0
2012-05-10 15:30:00,49.08,49.13,48.9,48.97,194500.0,29.4872,29.5173,29.3791,29.4212,194500.0
2012-05-11 09:30:00,48.75,49.07,48.62,48.8,87000.0,29.289,29.4812,29.2109,29.319,87000.0
2012-05-11 10:00:00,48.8,48.92,48.77,48.87,68800.0,29.319,29.3911,29.301,29.3611,68800.0
2012-05-11 10:30:00,48.86,48.92,48.81,48.9,72700.0,29.3551,29.3911,29.325,29.3791,72700.0
2012-05-11 11:00:00,48.91,48.99,48.89,48.92,38500.0,29.3851,29.4332,29.3731,29.3911,38500.0
2012-05-11 11:30:00,48.92,48.93,48.78,48.78,29700.0,29.3911,29.3971,29.307,29.307,29700.0
2012-05-11 12:00:00,48.78,48.84,48.77,48.82,48100.0,29.307,29.3431,29.301,29.331,48100.0
2012-05-11 12:30:00,48.82,48.86,48.8,48.83,32300.0,29.331,29.3551,29.319,29.337,32300.0
2012-05-11 13:00:00,48.83,48.83,48.73,48.76,40500.0,29.337,29.337,29.277,29.295,40500.0
2012-05-11 13:30:00,48.76,48.79,48.65,48.67,49500.0,29.295,29.313,29.2289,29.2409,49500.0
2012-05-11 14:00:00,48.67,48.67,48.57,48.57,56000.0,29.2409,29.2409,29.1808,29.1808,56000.0
2012-05-11 14:30:00,48.57,48.6,48.51,48.59,77900.0,29.1808,29.1989,29.1448,29.1929,77900.0
2012-05-11 15:00:00,48.59,48.65,48.56,48.65,98900.0,29.1929,29.2289,29.1748,29.2289,98900.0
2012-05-11 15:30:00,48.65,48.65,48.58,48.59,103800.0,29.2289,29.2289,29.1868,29.1929,103800.0
2012-05-14 09:30:00,48.32,48.49,48.21,48.33,32900.0,29.0306,29.1328,28.9645,29.0366,32900.0
2012-05-14 10:00:00,48.31,48.32,48.17,48.19,29600.0,29.0246,29.0306,28.9405,28.9525,29600.0
2012-05-14 10:30:00,48.19,48.42,48.18,48.39,40800.0,28.9525,29.0907,28.9465,29.0727,40800.0
2012-05-14 11:00:00,48.37,48.57,48.36,48.53,21500.0,29.0607,29.1808,29.0547,29.1568,21500.0
2012-05-14 11:30:00,48.53,48.61,48.47,48.49,42600.0,29.1568,29.2049,29.1208,29.1328,42600.0
2012-05-14 12:00:00,48.5,48.5,48.37,48.42,24300.0,29.1388,29.1388,29.0607,29.0907,24300.0
2012-05-14 12:30:00,48.43,48.58,48.43,48.49,22000.0,29.0967,29.1868,29.0967,29.1328,22000.0
2012-05-14 13:00:00,48.51,48.54,48.49,48.5,14600.0,29.1448,29.1628,29.1328,29.1388,14600.0
2012-05-14 13:30:00,48.49,48.65,48.48,48.62,23100.0,29.1328,29.2289,29.1268,29.2109,23100.0
2012-05-14 14:00:00,48.63,48.68,48.63,48.68,49100.0,29.2169,29.2469,29.2169,29.2469,49100.0
2012-05-14 14:30:00,48.68,48.69,48.57,48.59,38100.0,29.2469,29.2529,29.1808,29.1929,38100.0
2012-05-14 15:00:00,48.6,48.6,48.5,48.52,25700.0,29.1989,29.1989,29.1388,29.1508,25700.0
2012-05-14 15:30:00,48.52,48.54,48.42,48.47,72700.0,29.1508,29.1628,29.0907,29.1208,72700.0
2012-05-15 09:30:00,48.38,48.41,48.09,48.12,69100.0,29.0667,29.0847,28.8925,28.9105,69100.0
2012-05-15 10:00:00,48.15,48.38,48.13,48.38,51900.0,28.9285,29.0667,28.9165,29.0667,51900.0
2012-05-15 10:30:00,48.36,48.38,48.19,48.21,38300.0,29.0547,29.0667,28.9525,28.9645,38300.0
2012-05-15 11:00:00,48.21,48.24,48.14,48.19,85100.0,28.9645,28.9826,28.9225,28.9525,85100.0
2012-05-15 11:30:00,48.19,48.31,48.17,48.24,72400.0,28.9525,29.0246,28.9405,28.9826,72400.0
2012-05-15 12:00:00,48.24,48.27,48.18,48.23,59400.0,28.9826,29.0006,28.9465,28.9766,59400.0
2012-05-15 12:30:00,48.24,48.24,48.01,48.02,32700.0,28.9826,28.9826,28.8444,28.8504,32700.0
2012-05-15 13:00:00,48.02,48.1,47.95,47.95,46900.0,28.8504,28.8985,28.8083,28.8083,46900.0
2012-05-15 13:30:00,47.94,47.95,47.84,47.91,166800.0,28.8023,28.8083,28.7423,28.7843,166800.0
2012-05-15 14:00:00,47.92,47.95,47.87,47.92,41600.0,28.7903,28.8083,28.7603,28.7903,41600.0
2012-05-15 14:30:00,47.91,47.93,47.85,47.89,41500.0,28.7843,28.7963,28.7483,28.7723,41500.0
2012-05-15 15:00:00,47.89,47.93,47.84,47.86,77100.0,28.7723,28.7963,28.7423,28.7543,77100.0
2012-05-15 15:30:00,47.87,48.1,47.87,47.96,116700.0,28.7603,28.8985,28.7603,28.8143,116700.0
2012-05-16 09:30:00,48.28,48.49,47.97,48.3,105000.0,29.0066,29.1328,28.8204,29.0186,105000.0
2012-05-16 10:00:00,48.29,48.36,48.26,48.3,47400.0,29.0126,29.0547,28.9946,29.0186,47400.0
2012-05-16 10:30:00,48.31,48.33,48.16,48.2,32900.0,29.0246,29.0366,28.9345,28.9585,32900.0
2012-05-16 11:00:00,48.19,48.24,48.13,48.13,47600.0,28.9525,28.9826,28.9165,28.9165,47600.0
2012-05-16 11:30:00,48.14,48.27,48.06,48.23,26500.0,28.9225,29.0006,28.8744,28.9766,26500.0
2012-05-16 12:00:00,48.24,48.24,48.03,48.06,27600.0,28.9826,28.9826,28.8564,28.8744,27600.0
2012-05-16 12:30:00,48.07,48.15,48.05,48.07,20000.0,28.8804,28.9285,28.8684,28.8804,20000.0
2012-05-16 13:00:00,48.07,48.32,48.07,48.31,53000.0,28.8804,29.0306,28.8804,29.0246,53000.0
2012-05-16 13:30:00,48.32,48.41,48.26,48.34,47500.0,29.0306,29.0847,28.9946,29.0427,47500.0
2012-05-16 14:00:00,48.33,48.41,48.27,48.34,60400.0,29.0366,29.0847,29.0006,29.0427,60400.0
2012-05-16 14:30:00,48.35,48.45,48.3,48.43,90700.0,29.0487,29.1087,29.0186,29.0967,90700.0
2012-05-16 15:00:00,48.43,48.44,48.32,48.39,85200.0,29.0967,29.1027,29.0306,29.0727,85200.0
2012-05-16 15:30:00,48.4,48.45,48.33,48.33,137700.0,29.0787,29.1087,29.0366,29.0366,137700.0
2012-05-17 09:30:00,48.38,48.52,48.21,48.34,25900.0,29.0667,29.1508,28.9645,29.0427,25900.0
2012-05-17 10:00:00,48.32,48.35,48.08,48.15,36300.0,29.0306,29.0487,28.8864,28.9285,36300.0
2012-05-17 10:30:00,48.13,48.28,48.07,48.26,26300.0,28.9165,29.0066,28.8804,28.9946,26300.0
2012-05-17 11:00:00,48.24,48.31,48.06,48.06,23200.0,28.9826,29.0246,28.8744,28.8744,23200.0
2012-05-17 11:30:00,48.06,48.11,48.0,48.09,36500.0,28.8744,28.9045,28.8384,28.8925,36500.0
2012-05-17 12:00:00,48.08,48.23,48.01,48.18,49200.0,28.8864,28.9766,28.8444,28.9465,49200.0
2012-05-17 12:30:00,48.19,48.19,48.11,48.17,47400.0,28.9525,28.9525,28.9045,28.9405,47400.0
2012-05-17 13:00:00,48.14,48.24,48.12,48.14,84400.0,28.9225,28.9826,28.9105,28.9225,84400.0
2012-05-17 13:30:00,48.13,48.17,48.02,48.06,67900.0,28.9165,28.9405,28.8504,28.8744,67900.0
2012-05-17 14:00:00,48.06,48.2,48.01,48.18,101500.0,28.8744,28.9585,28.8444,28.9465,101500.0
2012-05-17 14:30:00,48.18,48.22,48.12,48.21,109000.0,28.9465,28.9706,28.9105,28.9645,109000.0
2012-05-17 15:00:00,48.21,48.24,48.09,48.19,132200.0,28.9645,28.9826,28.8925,28.9525,132200.0
2012-05-17 15:30:00,48.18,48.24,48.06,48.12,191400.0,28.9465,28.9826,28.8744,28.9105,191400.0
2012-05-18 09:30:00,48.15,48.39,48.08,48.36,151600.0,28.9285,29.0727,28.8864,29.0547,151600.0
2012-05-18 10:00:00,48.35,48.35,48.06,48.06,41700.0,29.0487,29.0487,28.8744,28.8744,41700.0
2012-05-18 10:30:00,48.06,48.17,48.03,48.09,44300.0,28.8744,28.9405,28.8564,28.8925,44300.0
2012-05-18 11:00:00,48.08,48.08,47.92,47.92,30900.0,28.8864,28.8864,28.7903,28.7903,30900.0
2012-05-18 11:30:00,47.92,47.97,47.86,47.95,50900.0,28.7903,28.8204,28.7543,28.8083,50900.0
2012-05-18 12:00:00,47.95,47.99,47.89,47.97,31500.0,28.8083,28.8324,28.7723,28.8204,31500.0
2012-05-18 12:30:00,47.97,47.97,47.8,47.81,24900.0,28.8204,28.8204,28.7182,28.7242,24900.0
2012-05-18 13:00:00,47.8,47.89,47.76,47.87,25100.0,28.7182,28.7723,28.6942,28.7603,25100.0
2012-05-18 13:30:00,47.88,47.9,47.81,47.81,24900.0,28.7663,28.7783,28.7242,28.7242,24900.0
2012-05-18 14:00:00,47.8,47.82,47.7,47.73,29400.0,28.7182,28.7302,28.6581,28.6762,29400.0
2012-05-18 14:30:00,47.73,47.77,47.65,47.77,32400.0,28.6762,28.7002,28.6281,28.7002,32400.0
2012-05-18 15:00:00,47.77,47.83,47.7,47.74,63200.0,28.7002,28.7362,28.6581,28.6822,63200.0
2012-05-18 15:30:00,47.74,47.83,47.68,47.83,181800.0,28.6822,28.7362,28.6461,28.7362,181800.0
2012-05-21 09:30:00,47.78,48.0,47.58,47.64,50200.0,28.7062,28.8384,28.586,28.6221,50200.0
2012-05-21 10:00:00,47.65,47.78,47.59,47.65,37000.0,28.6281,28.7062,28.5921,28.6281,37000.0
2012-05-21 10:30:00,47.66,47.8,47.66,47.77,21800.0,28.6341,28.7182,28.6341,28.7002,21800.0
2012-05-21 11:00:00,47.78,47.81,47.75,47.79,48500.0,28.7062,28.7242,28.6882,28.7122,48500.0
2012-05-21 11:30:00,47.79,47.82,47.75,47.78,28500.0,28.7122,28.7302,28.6882,28.7062,28500.0
2012-05-21 12:00:00,47.75,47.82,47.75,47.82,27900.0,28.6882,28.7302,28.6882,28.7302,27900.0
2012-05-21 12:30:00,47.81,47.81,47.75,47.8,19300.0,28.7242,28.7242,28.6882,28.7182,19300.0
2012-05-21 13:00:00,47.81,47.93,47.81,47.87,32100.0,28.7242,28.7963,28.7242,28.7603,32100.0
2012-05-21 13:30:00,47.87,47.96,47.86,47.9,34100.0,28.7603,28.8143,28.7543,28.7783,34100.0
2012-05-21 14:00:00,47.89,48.02,47.88,47.98,53000.0,28.7723,28.8504,28.7663,28.8264,53000.0
2012-05-21 14:30:00,47.98,48.18,47.98,48.18,52500.0,28.8264,28.9465,28.8264,28.9465,52500.0
2012-05-21 15:00:00,48.18,48.21,48.17,48.19,53400.0,28.9465,28.9645,28.9405,28.9525,53400.0
2012-05-21 15:30:00,48.2,48.24,48.17,48.21,121800.0,28.9585,28.9826,28.9405,28.9645,121800.0
2012-05-22 09:30:00,48.33,48.65,48.28,48.31,52500.0,29.0366,29.2289,29.0066,29.0246,52500.0
2012-05-22 10:00:00,48.34,48.62,48.34,48.61,84900.0,29.0427,29.2109,29.0427,29.2049,84900.0
2012-05-22 10:30:00,48.61,48.72,48.55,48.72,46800.0,29.2049,29.271,29.1688,29.271,46800.0
2012-05-22 11:00:00,48.72,48.86,48.71,48.78,70200.0,29.271,29.3551,29.2649,29.307,70200.0
2012-05-22 11:30:00,48.77,48.77,48.61,48.68,38700.0,29.301,29.301,29.2049,29.2469,38700.0
2012-05-22 12:00:00,48.68,48.69,48.56,48.61,25700.0,29.2469,29.2529,29.1748,29.2049,25700.0
2012-05-22 12:30:00,48.61,48.68,48.59,48.65,30000.0,29.2049,29.2469,29.1929,29.2289,30000.0
2012-05-22 13:00:00,48.64,48.7,48.63,48.66,22600.0,29.2229,29.2589,29.2169,29.2349,22600.0
2012-05-22 13:30:00,48.66,48.69,48.57,48.63,37600.0,29.2349,29.2529,29.1808,29.2169,37600.0
2012-05-22 14:00:00,48.63,48.66,48.6,48.63,25500.0,29.2169,29.2349,29.1989,29.2169,25500.0
2012-05-22 14:30:00,48.63,48.7,48.58,48.68,27900.0,29.2169,29.2589,29.1868,29.2469,27900.0
2012-05-22 15:00:00,48.66,48.68,48.57,48.58,38000.0,29.2349,29.2469,29.1808,29.1868,38000.0
2012-05-22 15:30:00,48.57,48.72,48.51,48.72,254700.0,29.1808,29.271,29.1448,29.271,254700.0
2012-05-23 09:30:00,48.51,48.86,48.49,48.67,47300.0,29.1448,29.3551,29.1328,29.2409,47300.0
2012-05-23 10:00:00,48.67,48.71,48.47,48.47,104200.0,29.2409,29.2649,29.1208,29.1208,104200.0
2012-05-23 10:30:00,48.49,48.5,48.3,48.45,98000.0,29.1328,29.1388,29.0186,29.1087,98000.0
2012-05-23 11:00:00,48.46,48.61,48.45,48.49,57700.0,29.1147,29.2049,29.1087,29.1328,57700.0
2012-05-23 11:30:00,48.5,48.56,48.46,48.53,86800.0,29.1388,29.1748,29.1147,29.1568,86800.0
2012-05-23 12:00:00,48.53,48.58,48.47,48.48,75800.0,29.1568,29.1868,29.1208,29.1268,75800.0
2012-05-23 12:30:00,48.48,48.62,48.48,48.59,71300.0,29.1268,29.2109,29.1268,29.1929,71300.0
2012-05-23 13:00:00,48.58,48.66,48.56,48.66,85600.0,29.1868,29.2349,29.1748,29.2349,85600.0
2012-05-23 13:30:00,48.66,48.7,48.61,48.69,86700.0,29.2349,29.2589,29.2049,29.2529,86700.0
2012-05-23 14:00:00,48.68,48.69,48.51,48.51,67600.0,29.2469,29.2529,29.1448,29.1448,67600.0
2012-05-23 14:30:00,48.5,48.64,48.48,48.61,88600.0,29.1388,29.2229,29.1268,29.2049,88600.0
2012-05-23 15:00:00,48.61,48.63,48.49,48.54,104200.0,29.2049,29.2169,29.1328,29.1628,104200.0
2012-05-23 15:30:00,48.55,48.67,48.5,48.6,305700.0,29.1688,29.2409,29.1388,29.1989,305700.0
2012-05-24 09:30:00,48.65,49.02,48.65,49.02,42300.0,29.2289,29.4512,29.2289,29.4512,42300.0
2012-05-24 10:00:00,49.02,49.11,48.98,49.11,33000.0,29.4512,29.5053,29.4272,29.5053,33000.0
2012-05-24 10:30:00,49.13,49.23,49.04,49.09,40200.0,29.5173,29.5774,29.4632,29.4933,40200.0
2012-05-24 11:00:00,49.08,49.16,49.03,49.04,58500.0,29.4872,29.5353,29.4572,29.4632,58500.0
2012-05-24 11:30:00,49.03,49.07,48.98,49.0,38100.0,29.4572,29.4812,29.4272,29.4392,38100.0
2012-05-24 12:00:00,48.99,48.99,48.85,48.85,68400.0,29.4332,29.4332,29.3491,29.3491,68400.0
2012-05-24 12:30:00,48.86,48.86,48.7,48.7,129300.0,29.3551,29.3551,29.2589,29.2589,129300.0
2012-05-24 13:00:00,48.7,48.78,48.67,48.69,26800.0,29.2589,29.307,29.2409,29.2529,26800.0
2012-05-24 13:30:00,48.68,48.74,48.64,48.64,19500.0,29.2469,29.283,29.2229,29.2229,19500.0
2012-05-24 14:00:00,48.62,48.73,48.61,48.7,27100.0,29.2109,29.277,29.2049,29.2589,27100.0
2012-05-24 14:30:00,48.69,48.76,48.67,48.72,54700.0,29.2529,29.295,29.2409,29.271,54700.0
2012-05-24 15:00:00,48.73,48.81,48.68,48.76,78800.0,29.277,29.325,29.2469,29.295,78800.0
2012-05-24 15:30:00,48.77,48.91,48.73,48.9,151200.0,29.301,29.3851,29.277,29.3791,151200.0
2012-05-25 09:30:00,48.8,49.28,48.8,49.27,34100.0,29.319,29.6074,29.319,29.6014,34100.0
2012-05-25 10:00:00,49.29,49.29,49.1,49.22,23800.0,29.6134,29.6134,29.4993,29.5714,23800.0
2012-05-25 10:30:00,49.23,49.29,49.1,49.11,13600.0,29.5774,29.6134,29.4993,29.5053,13600.0
2012-05-25 11:00:00,49.11,49.16,49.03,49.08,24800.0,29.5053,29.5353,29.4572,29.4872,24800.0
2012-05-25 11:30:00,49.08,49.1,49.02,49.03,46600.0,29.4872,29.4993,29.4512,29.4572,46600.0
2012-05-25 12:00:00,49.04,49.04,48.95,48.95,25000.0,29.4632,29.4632,29.4091,29.4091,25000.0
2012-05-25 12:30:00,48.95,49.05,48.94,49.02,49400.0,29.4091,29.4692,29.4031,29.4512,49400.0
2012-05-25 13:00:00,49.02,49.06,48.98,49.05,28700.0,29.4512,29.4752,29.4272,29.4692,28700.0
2012-05-25 13:30:00,49.05,49.11,49.05,49.09,44100.0,29.4692,29.5053,29.4692,29.4933,44100.0
2012-05-25 14:00:00,49.1,49.12,49.02,49.09,31500.0,29.4993,29.5113,29.4512,29.4933,31500.0
2012-05-25 14:30:00,49.1,49.11,49.02,49.1,28300.0,29.4993,29.5053,29.4512,29.4993,28300.0
2012-05-25 15:00:00,49.1,49.13,48.98,49.02,60200.0,29.4993,29.5173,29.4272,29.4512,60200.0
2012-05-25 15:30:00,49.02,49.13,49.01,49.12,173300.0,29.4512,29.5173,29.4452,29.5113,173300.0
2012-05-29 09:30:00,49.3,49.39,49.16,49.23,26400.0,29.6194,29.6735,29.5353,29.5774,26400.0
2012-05-29 10:00:00,49.23,49.23,49.02,49.07,23800.0,29.5774,29.5774,29.4512,29.4812,23800.0
2012-05-29 10:30:00,49.09,49.18,49.09,49.11,22700.0,29.4933,29.5473,29.4933,29.5053,22700.0
2012-05-29 11:00:00,49.11,49.21,49.1,49.14,18500.0,29.5053,29.5653,29.4993,29.5233,18500.0
2012-05-29 11:30:00,49.13,49.13,49.0,49.02,28800.0,29.5173,29.5173,29.4392,29.4512,28800.0
2012-05-29 12:00:00,49.01,49.12,48.98,49.12,29900.0,29.4452,29.5113,29.4272,29.5113,29900.0
2012-05-29 12:30:00,49.1,49.1,49.05,49.06,15300.0,29.4993,29.4993,29.4692,29.4752,15300.0
2012-05-29 13:00:00,49.06,49.11,49.04,49.09,17200.0,29.4752,29.5053,29.4632,29.4933,17200.0
2012-05-29 13:30:00,49.09,49.24,49.09,49.17,17700.0,29.4933,29.5834,29.4933,29.5413,17700.0
2012-05-29 14:00:00,49.17,49.22,49.14,49.21,20700.0,29.5413,29.5714,29.5233,29.5653,20700.0
2012-05-29 14:30:00,49.19,49.24,49.16,49.23,17200.0,29.5533,29.5834,29.5353,29.5774,17200.0
2012-05-29 15:00:00,49.22,49.27,49.2,49.24,32600.0,29.5714,29.6014,29.5593,29.5834,32600.0
2012-05-29 15:30:00,49.25,49.36,49.19,49.34,122200.0,29.5894,29.6555,29.5533,29.6435,122200.0
2012-05-30 09:30:00,49.02,49.38,49.02,49.33,38200.0,29.4512,29.6675,29.4512,29.6374,38200.0
2012-05-30 10:00:00,49.32,49.49,49.14,49.47,57000.0,29.6314,29.7336,29.5233,29.7216,57000.0
2012-05-30 10:30:00,49.49,49.51,49.33,49.33,13800.0,29.7336,29.7456,29.6374,29.6374,13800.0
2012-05-30 11:00:00,49.3,49.34,49.17,49.18,27100.0,29.6194,29.6435,29.5413,29.5473,27100.0
2012-05-30 11:30:00,49.17,49.19,49.09,49.09,22600.0,29.5413,29.5533,29.4933,29.4933,22600.0
2012-05-30 12:00:00,49.08,49.12,48.98,49.01,16400.0,29.4872,29.5113,29.4272,29.4452,16400.0
2012-05-30 12:30:00,49.0,49.02,48.96,49.0,13700.0,29.4392,29.4512,29.4151,29.4392,13700.0
2012-05-30 13:00:00,49.0,49.05,48.98,49.04,22600.0,29.4392,29.4692,29.4272,29.4632,22600.0
2012-05-30 13:30:00,49.04,49.13,48.97,49.0,49000.0,29.4632,29.5173,29.4212,29.4392,49000.0
2012-05-30 14:00:00,48.98,49.03,48.95,48.98,26700.0,29.4272,29.4572,29.4091,29.4272,26700.0
2012-05-30 14:30:00,48.98,49.0,48.91,48.92,21600.0,29.4272,29.4392,29.3851,29.3911,21600.0
2012-05-30 15:00:00,48.93,48.97,48.84,48.97,29800.0,29.3971,29.4212,29.3431,29.4212,29800.0
2012-05-30 15:30:00,48.96,48.97,48.85,48.85,83000.0,29.4151,29.4212,29.3491,29.3491,83000.0
2012-05-31 09:30:00,48.91,49.12,48.86,49.02,104200.0,29.3851,29.5113,29.3551,29.4512,104200.0
2012-05-31 10:00:00,49.01,49.11,48.99,49.08,88100.0,29.4452,29.5053,29.4332,29.4872,88100.0
2012-05-31 10:30:00,49.05,49.11,48.93,49.02,74000.0,29.4692,29.5053,29.3971,29.4512,74000.0
2012-05-31 11:00:00,49.01,49.08,48.95,49.08,52800.0,29.4452,29.4872,29.4091,29.4872,52800.0
2012-05-31 11:30:00,49.07,49.25,49.05,49.25,53400.0,29.4812,29.5894,29.4692,29.5894,53400.0
2012-05-31 12:00:00,49.23,49.35,49.22,49.33,30200.0,29.5774,29.6495,29.5714,29.6374,30200.0
2012-05-31 12:30:00,49.33,49.37,49.27,49.32,14700.0,29.6374,29.6615,29.6014,29.6314,14700.0
2012-05-31 13:00:00,49.3,49.41,49.3,49.36,16200.0,29.6194,29.6855,29.6194,29.6555,16200.0
2012-05-31 13:30:00,49.36,49.4,49.31,49.31,16100.0,29.6555,29.6795,29.6254,29.6254,16100.0
2012-05-31 14:00:00,49.31,49.41,49.29,49.37,22400.0,29.6254,29.6855,29.6134,29.6615,22400.0
2012-05-31 14:30:00,49.37,49.42,49.36,49.41,11700.0,29.6615,29.6915,29.6555,29.6855,11700.0
2012-05-31 15:00:00,49.42,49.53,49.39,49.52,56100.0,29.6915,29.7576,29.6735,29.7516,56100.0
2012-05-31 15:30:00,49.52,49.59,49.27,49.31,293600.0,29.7516,29.7937,29.6014,29.6254,293600.0
2012-06-01 09:30:00,49.44,49.44,48.37,49.05,55000.0,29.7035,29.7035,29.0607,29.4692,55000.0
2012-06-01 10:00:00,49.09,49.23,49.06,49.13,26100.0,29.4933,29.5774,29.4752,29.5173,26100.0
2012-06-01 10:30:00,49.13,49.15,49.04,49.15,31200.0,29.5173,29.5293,29.4632,29.5293,31200.0
2012-06-01 11:00:00,49.13,49.21,49.07,49.2,43400.0,29.5173,29.5653,29.4812,29.5593,43400.0
2012-06-01 11:30:00,49.19,49.43,49.17,49.43,48100.0,29.5533,29.6975,29.5413,29.6975,48100.0
2012-06-01 12:00:00,49.43,49.58,49.4,49.45,77300.0,29.6975,29.7876,29.6795,29.7095,77300.0
2012-06-01 12:30:00,49.45,49.45,49.26,49.31,91300.0,29.7095,29.7095,29.5954,29.6254,91300.0
2012-06-01 13:00:00,49.31,49.47,49.28,49.41,52300.0,29.6254,29.7216,29.6074,29.6855,52300.0
2012-06-01 13:30:00,49.39,49.43,49.32,49.36,46500.0,29.6735,29.6975,29.6314,29.6555,46500.0
2012-06-01 14:00:00,49.36,49.38,49.2,49.2,61000.0,29.6555,29.6675,29.5593,29.5593,61000.0
2012-06-01 14:30:00,49.19,49.3,49.18,49.28,70900.0,29.5533,29.6194,29.5473,29.6074,70900.0
2012-06-01 15:00:00,49.28,49.39,49.28,49.36,128600.0,29.6074,29.6735,29.6074,29.6555,128600.0
2012-06-01 15:30:00,49.35,49.44,49.34,49.4,214600.0,29.6495,29.7035,29.6435,29.6795,214600.0
2012-06-04 09:30:00,49.51,49.57,49.36,49.54,58900.0,29.7456,29.7816,29.6555,29.7636,58900.0
2012-06-04 10:00:00,49.54,49.72,49.46,49.64,80900.0,29.7636,29.8718,29.7155,29.8237,80900.0
2012-06-04 10:30:00,49.65,49.84,49.63,49.8,69000.0,29.8297,29.9439,29.8177,29.9198,69000.0
2012-06-04 11:00:00,49.82,49.89,49.75,49.76,55800.0,29.9318,29.9739,29.8898,29.8958,55800.0
2012-06-04 11:30:00,49.75,49.8,49.72,49.75,44600.0,29.8898,29.9198,29.8718,29.8898,44600.0
2012-06-04 12:00:00,49.73,49.77,49.59,49.59,48700.0,29.8778,29.9018,29.7937,29.7937,48700.0
2012-06-04 12:30:00,49.59,49.78,49.59,49.73,118200.0,29.7937,29.9078,29.7937,29.8778,118200.0
2012-06-04 13:00:00,49.73,49.8,49.62,49.7,43700.0,29.8778,29.9198,29.8117,29.8597,43700.0
2012-06-04 13:30:00,49.69,49.79,49.62,49.66,40600.0,29.8537,29.9138,29.8117,29.8357,40600.0
2012-06-04 14:00:00,49.65,49.76,49.57,49.72,95800.0,29.8297,29.8958,29.7816,29.8718,95800.0
2012-06-04 14:30:00,49.72,49.82,49.67,49.74,35000.0,29.8718,29.9318,29.8417,29.8838,35000.0
2012-06-04 15:00:00,49.73,49.73,49.6,49.67,44700.0,29.8778,29.8778,29.7997,29.8417,44700.0
2012-06-04 15:30:00,49.66,49.84,49.61,49.83,116000.0,29.8357,29.9439,29.8057,29.9378,116000.0
2012-06-05 09:30:00,49.74,49.77,49.65,49.74,37200.0,29.8838,29.9018,29.8297,29.8838,37200.0
2012-06-05 10:00:00,49.74,49.93,49.74,49.88,34900.0,29.8838,29.9979,29.8838,29.9679,34900.0
2012-06-05 10:30:00,49.87,49.98,49.79,49.97,32900.0,29.9619,30.028,29.9138,30.022,32900.0
2012-06-05 11:00:00,49.99,50.14,49.98,50.13,45200.0,30.034,30.1241,30.028,30.1181,45200.0
2012-06-05 11:30:00,50.14,50.19,50.1,50.17,86000.0,30.1241,30.1541,30.1001,30.1421,86000.0
2012-06-05 12:00:00,50.16,50.39,50.16,50.38,75600.0,30.1361,30.2743,30.1361,30.2683,75600.0
2012-06-05 12:30:00,50.39,50.46,50.33,50.42,63200.0,30.2743,30.3163,30.2382,30.2923,63200.0
2012-06-05 13:00:00,50.43,50.44,50.36,50.43,57700.0,30.2983,30.3043,30.2563,30.2983,57700.0
2012-06-05 13:30:00,50.42,50.51,50.4,50.48,46100.0,30.2923,30.3464,30.2803,30.3284,46100.0
2012-06-05 14:00:00,50.46,50.48,50.39,50.39,28500.0,30.3163,30.3284,30.2743,30.2743,28500.0
2012-06-05 14:30:00,50.39,50.41,50.36,50.41,22700.0,30.2743,30.2863,30.2563,30.2863,22700.0
2012-06-05 15:00:00,50.4,50.41,50.3,50.37,111700.0,30.2803,30.2863,30.2202,30.2623,111700.0
2012-06-05 15:30:00,50.36,50.38,50.25,50.33,116500.0,30.2563,30.2683,30.1902,30.2382,116500.0
2012-06-06 09:30:00,50.57,50.57,50.32,50.37,65200.0,30.3824,30.3824,30.2322,30.2623,65200.0
2012-06-06 10:00:00,50.37,50.4,50.18,50.19,49100.0,30.2623,30.2803,30.1481,30.1541,49100.0
2012-06-06 10:30:00,50.2,50.34,50.18,50.32,42700.0,30.1601,30.2443,30.1481,30.2322,42700.0
2012-06-06 11:00:00,50.33,50.58,50.29,50.57,57600.0,30.2382,30.3884,30.2142,30.3824,57600.0
2012-06-06 11:30:00,50.56,50.57,50.5,50.54,37500.0,30.3764,30.3824,30.3404,30.3644,37500.0
2012-06-06 12:00:00,50.55,50.74,50.54,50.69,42200.0,30.3704,30.4846,30.3644,30.4545,42200.0
2012-06-06 12:30:00,50.69,50.77,50.66,50.73,35400.0,30.4545,30.5026,30.4365,30.4786,35400.0
2012-06-06 13:00:00,50.73,50.73,50.63,50.72,41300.0,30.4786,30.4786,30.4185,30.4726,41300.0
2012-06-06 13:30:00,50.71,50.74,50.59,50.64,49800.0,30.4665,30.4846,30.3945,30.4245,49800.0
2012-06-06 14:00:00,50.64,50.81,50.63,50.79,59200.0,30.4245,30.5266,30.4185,30.5146,59200.0
2012-06-06 14:30:00,50.78,50.83,50.77,50.82,79500.0,30.5086,30.5386,30.5026,30.5326,79500.0
2012-06-06 15:00:00,50.83,50.83,50.71,50.71,80900.0,30.5386,30.5386,30.4665,30.4665,80900.0
2012-06-06 15:30:00,50.71,50.88,50.71,50.88,287800.0,30.4665,30.5687,30.4665,30.5687,287800.0
2012-06-07 09:30:00,51.28,51.3,51.06,51.08,52500.0,30.809,30.821,30.6768,30.6888,52500.0
2012-06-07 10:00:00,51.06,51.11,50.95,51.01,74100.0,30.6768,30.7069,30.6107,30.6468,74100.0
2012-06-07 10:30:00,51.01,51.04,50.86,50.92,93300.0,30.6468,30.6648,30.5567,30.5927,93300.0
2012-06-07 11:00:00,50.92,50.95,50.76,50.76,36400.0,30.5927,30.6107,30.4966,30.4966,36400.0
2012-06-07 11:30:00,50.77,50.81,50.72,50.72,22600.0,30.5026,30.5266,30.4726,30.4726,22600.0
2012-06-07 12:00:00,50.72,50.79,50.67,50.74,31300.0,30.4726,30.5146,30.4425,30.4846,31300.0
2012-06-07 12:30:00,50.73,50.79,50.69,50.76,34000.0,30.4786,30.5146,30.4545,30.4966,34000.0
2012-06-07 13:00:00,50.76,50.81,50.73,50.78,63100.0,30.4966,30.5266,30.4786,30.5086,63100.0
2012-06-07 13:30:00,50.79,50.88,50.76,50.87,28800.0,30.5146,30.5687,30.4966,30.5627,28800.0
2012-06-07 14:00:00,50.87,50.89,50.81,50.82,23800.0,30.5627,30.5747,30.5266,30.5326,23800.0
2012-06-07 14:30:00,50.82,50.85,50.74,50.82,30500.0,30.5326,30.5507,30.4846,30.5326,30500.0
2012-06-07 15:00:00,50.82,50.88,50.77,50.85,52000.0,30.5326,30.5687,30.5026,30.5507,52000.0
2012-06-07 15:30:00,50.85,50.9,50.77,50.84,131500.0,30.5507,30.5807,30.5026,30.5447,131500.0
2012-06-08 09:30:00,50.65,50.95,50.65,50.77,31000.0,30.4305,30.6107,30.4305,30.5026,31000.0
2012-06-08 10:00:00,50.75,50.76,50.67,50.76,27000.0,30.4906,30.4966,30.4425,30.4966,27000.0
2012-06-08 10:30:00,50.76,50.92,50.76,50.92,31500.0,30.4966,30.5927,30.4966,30.5927,31500.0
2012-06-08 11:00:00,50.92,51.04,50.88,51.02,26800.0,30.5927,30.6648,30.5687,30.6528,26800.0
2012-06-08 11:30:00,51.02,51.1,50.94,50.96,24100.0,30.6528,30.7009,30.6047,30.6167,24100.0
2012-06-08 12:00:00,50.97,51.01,50.94,50.99,17300.0,30.6228,30.6468,30.6047,30.6348,17300.0
2012-06-08 12:30:00,51.0,51.09,50.99,51.05,25700.0,30.6408,30.6949,30.6348,30.6708,25700.0
2012-06-08 13:00:00,51.05,51.1,51.0,51.05,41100.0,30.6708,30.7009,30.6408,30.6708,41100.0
2012-06-08 13:30:00,51.05,51.08,51.0,51.01,56800.0,30.6708,30.6888,30.6408,30.6468,56800.0
2012-06-08 14:00:00,51.0,51.0,50.94,50.94,17400.0,30.6408,30.6408,30.6047,30.6047,17400.0
2012-06-08 14:30:00,50.94,51.03,50.92,50.99,27100.0,30.6047,30.6588,30.5927,30.6348,27100.0
2012-06-08 15:00:00,51.0,51.06,50.96,50.98,32100.0,30.6408,30.6768,30.6167,30.6288,32100.0
2012-06-08 15:30:00,50.99,51.05,50.93,51.05,98500.0,30.6348,30.6708,30.5987,30.6708,98500.0
2012-06-11 09:30:00,51.29,51.42,51.09,51.11,48000.0,30.815,30.8931,30.6949,30.7069,48000.0
2012-06-11 10:00:00,51.11,51.46,51.1,51.42,46500.0,30.7069,30.9171,30.7009,30.8931,46500.0
2012-06-11 10:30:00,51.42,51.44,51.26,51.27,35600.0,30.8931,30.9051,30.797,30.803,35600.0
2012-06-11 11:00:00,51.27,51.28,51.14,51.16,35800.0,30.803,30.809,30.7249,30.7369,35800.0
2012-06-11 11:30:00,51.15,51.22,51.13,51.21,27900.0,30.7309,30.773,30.7189,30.7669,27900.0
2012-06-11 12:00:00,51.2,51.24,51.1,51.1,35000.0,30.7609,30.785,30.7009,30.7009,35000.0
2012-06-11 12:30:00,51.1,51.14,51.07,51.08,31600.0,30.7009,30.7249,30.6828,30.6888,31600.0
2012-06-11 13:00:00,51.09,51.11,51.01,51.04,49100.0,30.6949,30.7069,30.6468,30.6648,49100.0
2012-06-11 13:30:00,51.03,51.08,51.0,51.07,37500.0,30.6588,30.6888,30.6408,30.6828,37500.0
2012-06-11 14:00:00,51.07,51.09,50.96,50.96,78800.0,30.6828,30.6949,30.6167,30.6167,78800.0
2012-06-11 14:30:00,50.96,51.0,50.94,50.94,46900.0,30.6167,30.6408,30.6047,30.6047,46900.0
2012-06-11 15:00:00,50.95,50.95,50.86,50.93,65900.0,30.6107,30.6107,30.5567,30.5987,65900.0
2012-06-11 15:30:00,50.93,50.99,50.72,50.79,159700.0,30.5987,30.6348,30.4726,30.5146,159700.0
2012-06-12 09:30:00,51.21,51.21,50.72,50.77,36100.0,30.7669,30.7669,30.4726,30.5026,36100.0
2012-06-12 10:00:00,50.78,50.8,50.71,50.73,73200.0,30.5086,30.5206,30.4665,30.4786,73200.0
2012-06-12 10:30:00,50.72,50.85,50.7,50.71,30200.0,30.4726,30.5507,30.4605,30.4665,30200.0
2012-06-12 11:00:00,50.72,50.99,50.68,50.95,58200.0,30.4726,30.6348,30.4485,30.6107,58200.0
2012-06-12 11:30:00,50.95,51.04,50.93,51.02,53700.0,30.6107,30.6648,30.5987,30.6528,53700.0
2012-06-12 12:00:00,51.0,51.03,50.91,51.02,20900.0,30.6408,30.6588,30.5867,30.6528,20900.0
2012-06-12 12:30:00,51.0,51.08,50.9,50.91,26300.0,30.6408,30.6888,30.5807,30.5867,26300.0
2012-06-12 13:00:00,50.93,51.11,50.91,51.08,24200.0,30.5987,30.7069,30.5867,30.6888,24200.0
2012-06-12 13:30:00,51.08,51.11,51.04,51.1,44500.0,30.6888,30.7069,30.6648,30.7009,44500.0
2012-06-12 14:00:00,51.09,51.14,51.03,51.1,33700.0,30.6949,30.7249,30.6588,30.7009,33700.0
2012-06-12 14:30:00,51.1,51.21,51.08,51.08,26500.0,30.7009,30.7669,30.6888,30.6888,26500.0
2012-06-12 15:00:00,51.08,51.18,51.07,51.15,56200.0,30.6888,30.7489,30.6828,30.7309,56200.0
2012-06-12 15:30:00,51.14,51.27,51.1,51.25,134900.0,30.7249,30.803,30.7009,30.791,134900.0
2012-06-13 09:30:00,51.17,51.25,50.95,51.2,68400.0,30.7429,30.791,30.6107,30.7609,68400.0
2012-06-13 10:00:00,51.19,51.38,51.19,51.25,21000.0,30.7549,30.8691,30.7549,30.791,21000.0
2012-06-13 10:30:00,51.26,51.34,51.23,51.32,11600.0,30.797,30.8451,30.779,30.833,11600.0
2012-06-13 11:00:00,51.31,51.4,51.27,51.35,31800.0,30.827,30.8811,30.803,30.8511,31800.0
2012-06-13 11:30:00,51.35,51.41,51.3,51.3,29100.0,30.8511,30.8871,30.821,30.821,29100.0
2012-06-13 12:00:00,51.29,51.36,51.27,51.34,20400.0,30.815,30.8571,30.803,30.8451,20400.0
2012-06-13 12:30:00,51.34,51.37,51.31,51.34,34600.0,30.8451,30.8631,30.827,30.8451,34600.0
2012-06-13 13:00:00,51.33,51.47,51.32,51.47,15300.0,30.839,30.9232,30.833,30.9232,15300.0
2012-06-13 13:30:00,51.48,51.48,51.39,51.39,12300.0,30.9292,30.9292,30.8751,30.8751,12300.0
2012-06-13 14:00:00,51.38,51.41,51.34,51.34,19000.0,30.8691,30.8871,30.8451,30.8451,19000.0
2012-06-13 14:30:00,51.34,51.36,51.23,51.25,20900.0,30.8451,30.8571,30.779,30.791,20900.0
2012-06-13 15:00:00,51.25,51.31,51.13,51.16,51200.0,30.791,30.827,30.7189,30.7369,51200.0
2012-06-13 15:30:00,51.16,51.24,51.14,51.2,262900.0,30.7369,30.785,30.7249,30.7609,262900.0
2012-06-14 09:30:00,51.22,51.45,51.17,51.45,25100.0,30.773,30.9111,30.7429,30.9111,25100.0
2012-06-14 10:00:00,51.45,51.52,51.39,51.42,20000.0,30.9111,30.9532,30.8751,30.8931,20000.0
2012-06-14 10:30:00,51.43,51.5,51.4,51.42,43500.0,30.8991,30.9412,30.8811,30.8931,43500.0
2012-06-14 11:00:00,51.44,51.53,51.42,51.52,31400.0,30.9051,30.9592,30.8931,30.9532,31400.0
2012-06-14 11:30:00,51.52,51.56,51.42,51.44,22900.0,30.9532,30.9772,30.8931,30.9051,22900.0
2012-06-14 12:00:00,51.43,51.5,51.38,51.39,26100.0,30.8991,30.9412,30.8691,30.8751,26100.0
2012-06-14 12:30:00,51.4,51.47,51.39,51.46,12100.0,30.8811,30.9232,30.8751,30.9171,12100.0
2012-06-14 13:00:00,51.46,51.52,51.43,51.46,15800.0,30.9171,30.9532,30.8991,30.9171,15800.0
2012-06-14 13:30:00,51.46,51.53,51.46,51.52,21800.0,30.9171,30.9592,30.9171,30.9532,21800.0
2012-06-14 14:00:00,51.51,51.52,51.43,51.43,25000.0,30.9472,30.9532,30.8991,30.8991,25000.0
2012-06-14 14:30:00,51.43,51.44,51.37,51.4,22000.0,30.8991,30.9051,30.8631,30.8811,22000.0
2012-06-14 15:00:00,51.4,51.64,51.4,51.45,63800.0,30.8811,31.0253,30.8811,30.9111,63800.0
2012-06-14 15:30:00,51.46,51.65,51.46,51.57,69800.0,30.9171,31.0313,30.9171,30.9832,69800.0
2012-06-15 09:30:00,51.71,51.93,51.55,51.66,143200.0,31.0673,31.1995,30.9712,31.0373,143200.0
2012-06-15 10:00:00,51.68,51.77,51.65,51.73,16000.0,31.0493,31.1034,31.0313,31.0794,16000.0
2012-06-15 10:30:00,51.75,51.8,51.71,51.78,11500.0,31.0914,31.1214,31.0673,31.1094,11500.0
2012-06-15 11:00:00,51.77,51.88,51.73,51.83,21200.0,31.1034,31.1695,31.0794,31.1394,21200.0
2012-06-15 11:30:00,51.84,51.92,51.83,51.87,12000.0,31.1454,31.1935,31.1394,31.1635,12000.0
2012-06-15 12:00:00,51.85,51.88,51.82,51.82,110400.0,31.1515,31.1695,31.1334,31.1334,110400.0
2012-06-15 12:30:00,51.83,51.83,51.67,51.71,29300.0,31.1394,31.1394,31.0433,31.0673,29300.0
2012-06-15 13:00:00,51.72,51.9,51.72,51.85,130000.0,31.0734,31.1815,31.0734,31.1515,130000.0
2012-06-15 13:30:00,51.85,51.85,51.79,51.84,37300.0,31.1515,31.1515,31.1154,31.1454,37300.0
2012-06-15 14:00:00,51.82,51.95,51.82,51.95,12300.0,31.1334,31.2115,31.1334,31.2115,12300.0
2012-06-15 14:30:00,51.94,52.0,51.94,51.98,24800.0,31.2055,31.2416,31.2055,31.2296,24800.0
2012-06-15 15:00:00,51.98,52.05,51.98,52.05,32700.0,31.2296,31.2716,31.2296,31.2716,32700.0
2012-06-15 15:30:00,52.05,52.07,51.99,52.0,143400.0,31.2716,31.2836,31.2356,31.2416,143400.0
2012-06-18 09:30:00,51.81,52.07,51.81,51.88,28300.0,31.1274,31.2836,31.1274,31.1695,28300.0
2012-06-18 10:00:00,51.9,51.98,51.83,51.96,141400.0,31.1815,31.2296,31.1394,31.2175,141400.0
2012-06-18 10:30:00,51.96,52.12,51.96,52.02,21100.0,31.2175,31.3137,31.2175,31.2536,21100.0
2012-06-18 11:00:00,52.03,52.09,51.96,52.08,21700.0,31.2596,31.2956,31.2175,31.2896,21700.0
2012-06-18 11:30:00,52.06,52.09,51.95,52.0,14000.0,31.2776,31.2956,31.2115,31.2416,14000.0
2012-06-18 12:00:00,51.99,52.01,51.96,52.0,10300.0,31.2356,31.2476,31.2175,31.2416,10300.0
2012-06-18 12:30:00,51.98,52.05,51.94,51.95,13700.0,31.2296,31.2716,31.2055,31.2115,13700.0
2012-06-18 13:00:00,51.94,52.0,51.94,51.98,10500.0,31.2055,31.2416,31.2055,31.2296,10500.0
2012-06-18 13:30:00,51.99,52.01,51.96,52.0,12200.0,31.2356,31.2476,31.2175,31.2416,12200.0
2012-06-18 14:00:00,52.01,52.04,51.95,51.96,24100.0,31.2476,31.2656,31.2115,31.2175,24100.0
2012-06-18 14:30:00,51.95,52.05,51.95,52.04,44300.0,31.2115,31.2716,31.2115,31.2656,44300.0
2012-06-18 15:00:00,52.04,52.06,51.94,52.02,23700.0,31.2656,31.2776,31.2055,31.2536,23700.0
2012-06-18 15:30:00,52.03,52.09,52.0,52.05,67400.0,31.2596,31.2956,31.2416,31.2716,67400.0
2012-06-19 09:30:00,52.15,52.24,51.9,52.08,29100.0,31.3317,31.3858,31.1815,31.2896,29100.0
2012-06-19 10:00:00,52.09,52.21,52.03,52.1,38700.0,31.2956,31.3677,31.2596,31.3017,38700.0
2012-06-19 10:30:00,52.1,52.14,52.08,52.13,62700.0,31.3017,31.3257,31.2896,31.3197,62700.0
2012-06-19 11:00:00,52.13,52.19,52.12,52.16,41100.0,31.3197,31.3557,31.3137,31.3377,41100.0
2012-06-19 11:30:00,52.18,52.23,52.14,52.18,24900.0,31.3497,31.3798,31.3257,31.3497,24900.0
2012-06-19 12:00:00,52.19,52.23,52.14,52.21,23600.0,31.3557,31.3798,31.3257,31.3677,23600.0
2012-06-19 12:30:00,52.22,52.26,52.17,52.25,54800.0,31.3738,31.3978,31.3437,31.3918,54800.0
2012-06-19 13:00:00,52.25,52.28,52.2,52.24,40800.0,31.3918,31.4098,31.3617,31.3858,40800.0
2012-06-19 13:30:00,52.25,52.3,52.23,52.27,45300.0,31.3918,31.4218,31.3798,31.4038,45300.0
2012-06-19 14:00:00,52.29,52.29,52.17,52.18,29800.0,31.4158,31.4158,31.3437,31.3497,29800.0
2012-06-19 14:30:00,52.17,52.17,52.03,52.08,97000.0,31.3437,31.3437,31.2596,31.2896,97000.0
2012-06-19 15:00:00,52.08,52.09,52.02,52.03,91300.0,31.2896,31.2956,31.2536,31.2596,91300.0
2012-06-19 15:30:00,52.03,52.03,51.77,51.82,414700.0,31.2596,31.2596,31.1034,31.1334,414700.0
2012-06-20 09:30:00,51.76,51.85,51.26,51.27,82800.0,31.0974,31.1515,30.797,30.803,82800.0
2012-06-20 10:00:00,51.28,51.51,51.28,51.42,89700.0,30.809,30.9472,30.809,30.8931,89700.0
2012-06-20 10:30:00,51.41,51.55,51.4,51.51,53200.0,30.8871,30.9712,30.8811,30.9472,53200.0
2012-06-20 11:00:00,51.52,51.54,51.45,51.51,49200.0,30.9532,30.9652,30.9111,30.9472,49200.0
2012-06-20 11:30:00,51.52,51.52,51.47,51.5,37000.0,30.9532,30.9532,30.9232,30.9412,37000.0
2012-06-20 12:00:00,51.5,51.52,51.43,51.48,97500.0,30.9412,30.9532,30.8991,30.9292,97500.0
2012-06-20 12:30:00,51.47,51.48,51.19,51.24,176400.0,30.9232,30.9292,30.7549,30.785,176400.0
2012-06-20 13:00:00,51.25,51.35,51.24,51.34,62700.0,30.791,30.8511,30.785,30.8451,62700.0
2012-06-20 13:30:00,51.34,51.37,51.21,51.24,78000.0,30.8451,30.8631,30.7669,30.785,78000.0
2012-06-20 14:00:00,51.25,51.35,51.2,51.24,78000.0,30.791,30.8511,30.7609,30.785,78000.0
2012-06-20 14:30:00,51.24,51.25,51.12,51.18,71400.0,30.785,30.791,30.7129,30.7489,71400.0
2012-06-20 15:00:00,51.18,51.26,51.12,51.2,70800.0,30.7489,30.797,30.7129,30.7609,70800.0
2012-06-20 15:30:00,51.2,51.25,51.13,51.19,120400.0,30.7609,30.791,30.7189,30.7549,120400.0
2012-06-21 09:30:00,51.44,51.73,51.28,51.44,75300.0,30.9051,31.0794,30.809,30.9051,75300.0
2012-06-21 10:00:00,51.44,51.53,51.29,51.42,61500.0,30.9051,30.9592,30.815,30.8931,61500.0
2012-06-21 10:30:00,51.43,51.5,51.39,51.42,34600.0,30.8991,30.9412,30.8751,30.8931,34600.0
2012-06-21 11:00:00,51.44,51.47,51.34,51.35,68800.0,30.9051,30.9232,30.8451,30.8511,68800.0
2012-06-21 11:30:00,51.35,51.41,51.32,51.39,32600.0,30.8511,30.8871,30.833,30.8751,32600.0
2012-06-21 12:00:00,51.39,51.4,51.16,51.18,137800.0,30.8751,30.8811,30.7369,30.7489,137800.0
2012-06-21 12:30:00,51.17,51.25,51.17,51.21,29600.0,30.7429,30.791,30.7429,30.7669,29600.0
2012-06-21 13:00:00,51.21,51.21,51.07,51.09,33100.0,30.7669,30.7669,30.6828,30.6949,33100.0
2012-06-21 13:30:00,51.09,51.11,50.92,50.97,29100.0,30.6949,30.7069,30.5927,30.6228,29100.0
2012-06-21 14:00:00,50.95,50.98,50.69,50.75,60300.0,30.6107,30.6288,30.4545,30.4906,60300.0
2012-06-21 14:30:00,50.79,50.91,50.79,50.84,43300.0,30.5146,30.5867,30.5146,30.5447,43300.0
2012-06-21 15:00:00,50.84,50.94,50.76,50.93,49400.0,30.5447,30.6047,30.4966,30.5987,49400.0
2012-06-21 15:30:00,50.92,50.99,50.77,50.8,116200.0,30.5927,30.6348,30.5026,30.5206,116200.0
2012-06-22 09:30:00,50.85,50.97,50.76,50.79,29500.0,30.5507,30.6228,30.4966,30.5146,29500.0
2012-06-22 10:00:00,50.8,50.89,50.77,50.77,23700.0,30.5206,30.5747,30.5026,30.5026,23700.0
2012-06-22 10:30:00,50.77,50.88,50.75,50.88,26200.0,30.5026,30.5687,30.4906,30.5687,26200.0
2012-06-22 11:00:00,50.89,50.89,50.78,50.8,18900.0,30.5747,30.5747,30.5086,30.5206,18900.0
2012-06-22 11:30:00,50.79,50.85,50.76,50.79,35800.0,30.5146,30.5507,30.4966,30.5146,35800.0
2012-06-22 12:00:00,50.8,50.81,50.77,50.77,34600.0,30.5206,30.5266,30.5026,30.5026,34600.0
2012-06-22 12:30:00,50.78,50.78,50.69,50.7,25300.0,30.5086,30.5086,30.4545,30.4605,25300.0
2012-06-22 13:00:00,50.7,50.76,50.69,50.76,33700.0,30.4605,30.4966,30.4545,30.4966,33700.0
2012-06-22 13:30:00,50.77,50.83,50.76,50.78,260600.0,30.5026,30.5386,30.4966,30.5086,260600.0
2012-06-22 14:00:00,50.79,50.81,50.74,50.8,168700.0,30.5146,30.5266,30.4846,30.5206,168700.0
2012-06-22 14:30:00,50.8,50.81,50.77,50.8,41300.0,30.5206,30.5266,30.5026,30.5206,41300.0
2012-06-22 15:00:00,50.8,50.82,50.77,50.78,58700.0,30.5206,30.5326,30.5026,30.5086,58700.0
2012-06-22 15:30:00,50.79,50.8,50.59,50.59,229900.0,30.5146,30.5206,30.3945,30.3945,229900.0
2012-06-25 09:30:00,50.27,50.59,50.27,50.59,49500.0,30.2022,30.3945,30.2022,30.3945,49500.0
2012-06-25 10:00:00,50.62,50.64,50.41,50.44,59600.0,30.4125,30.4245,30.2863,30.3043,59600.0
2012-06-25 10:30:00,50.45,50.5,50.37,50.4,39600.0,30.3103,30.3404,30.2623,30.2803,39600.0
2012-06-25 11:00:00,50.39,50.42,50.37,50.4,32300.0,30.2743,30.2923,30.2623,30.2803,32300.0
2012-06-25 11:30:00,50.39,50.42,50.35,50.39,22700.0,30.2743,30.2923,30.2503,30.2743,22700.0
2012-06-25 12:00:00,50.4,50.45,50.39,50.44,22600.0,30.2803,30.3103,30.2743,30.3043,22600.0
2012-06-25 12:30:00,50.43,50.49,50.42,50.48,79300.0,30.2983,30.3344,30.2923,30.3284,79300.0
2012-06-25 13:00:00,50.48,50.56,50.46,50.56,19200.0,30.3284,30.3764,30.3163,30.3764,19200.0
2012-06-25 13:30:00,50.55,50.65,50.55,50.64,32200.0,30.3704,30.4305,30.3704,30.4245,32200.0
2012-06-25 14:00:00,50.64,50.66,50.63,50.64,38000.0,30.4245,30.4365,30.4185,30.4245,38000.0
2012-06-25 14:30:00,50.64,50.71,50.63,50.69,28300.0,30.4245,30.4665,30.4185,30.4545,28300.0
2012-06-25 15:00:00,50.69,50.75,50.66,50.7,36900.0,30.4545,30.4906,30.4365,30.4605,36900.0
2012-06-25 15:30:00,50.7,50.76,50.64,50.64,86700.0,30.4605,30.4966,30.4245,30.4245,86700.0
2012-06-26 09:30:00,50.63,50.81,50.62,50.63,47500.0,30.4185,30.5266,30.4125,30.4185,47500.0
2012-06-26 10:00:00,50.64,50.7,50.56,50.62,42400.0,30.4245,30.4605,30.3764,30.4125,42400.0
2012-06-26 10:30:00,50.62,50.76,50.61,50.72,43200.0,30.4125,30.4966,30.4065,30.4726,43200.0
2012-06-26 11:00:00,50.72,50.77,50.62,50.71,37500.0,30.4726,30.5026,30.4125,30.4665,37500.0
2012-06-26 11:30:00,50.74,50.83,50.71,50.77,33200.0,30.4846,30.5386,30.4665,30.5026,33200.0
2012-06-26 12:00:00,50.77,50.83,50.75,50.76,23100.0,30.5026,30.5386,30.4906,30.4966,23100.0
2012-06-26 12:30:00,50.76,50.89,50.76,50.78,29300.0,30.4966,30.5747,30.4966,30.5086,29300.0
2012-06-26 13:00:00,50.79,50.79,50.73,50.77,26400.0,30.5146,30.5146,30.4786,30.5026,26400.0
2012-06-26 13:30:00,50.76,50.81,50.75,50.76,25200.0,30.4966,30.5266,30.4906,30.4966,25200.0
2012-06-26 14:00:00,50.76,50.81,50.75,50.76,30100.0,30.4966,30.5266,30.4906,30.4966,30100.0
2012-06-26 14:30:00,50.77,50.85,50.72,50.85,42400.0,30.5026,30.5507,30.4726,30.5507,42400.0
2012-06-26 15:00:00,50.85,50.86,50.74,50.8,52200.0,30.5507,30.5567,30.4846,30.5206,52200.0
2012-06-26 15:30:00,50.78,50.82,50.67,50.68,93200.0,30.5086,30.5326,30.4425,30.4485,93200.0
2012-06-27 09:30:00,51.0,51.15,50.93,51.11,44600.0,30.6408,30.7309,30.5987,30.7069,44600.0
2012-06-27 10:00:00,51.12,51.22,51.07,51.18,64300.0,30.7129,30.773,30.6828,30.7489,64300.0
2012-06-27 10:30:00,51.17,51.22,51.04,51.04,54000.0,30.7429,30.773,30.6648,30.6648,54000.0
2012-06-27 11:00:00,51.02,51.08,51.0,51.06,15300.0,30.6528,30.6888,30.6408,30.6768,15300.0
2012-06-27 11:30:00,51.09,51.13,51.05,51.09,54200.0,30.6949,30.7189,30.6708,30.6949,54200.0
2012-06-27 12:00:00,51.09,51.18,51.05,51.18,112600.0,30.6949,30.7489,30.6708,30.7489,112600.0
2012-06-27 12:30:00,51.17,51.25,51.17,51.21,13500.0,30.7429,30.791,30.7429,30.7669,13500.0
2012-06-27 13:00:00,51.21,51.28,51.19,51.25,18900.0,30.7669,30.809,30.7549,30.791,18900.0
2012-06-27 13:30:00,51.25,51.37,51.25,51.36,22500.0,30.791,30.8631,30.791,30.8571,22500.0
2012-06-27 14:00:00,51.36,51.37,51.3,51.3,16200.0,30.8571,30.8631,30.821,30.821,16200.0
2012-06-27 14:30:00,51.31,51.36,51.3,51.32,49300.0,30.827,30.8571,30.821,30.833,49300.0
2012-06-27 15:00:00,51.31,51.44,51.31,51.41,32300.0,30.827,30.9051,30.827,30.8871,32300.0
2012-06-27 15:30:00,51.41,51.43,51.23,51.25,73900.0,30.8871,30.8991,30.779,30.791,73900.0
2012-06-28 09:30:00,50.91,51.14,50.91,51.01,40400.0,30.5867,30.7249,30.5867,30.6468,40400.0
2012-06-28 10:00:00,51.01,51.11,50.96,51.04,44000.0,30.6468,30.7069,30.6167,30.6648,44000.0
2012-06-28 10:30:00,51.03,51.07,50.96,50.99,24000.0,30.6588,30.6828,30.6167,30.6348,24000.0
2012-06-28 11:00:00,50.98,51.07,50.97,51.06,34500.0,30.6288,30.6828,30.6228,30.6768,34500.0
2012-06-28 11:30:00,51.09,51.13,51.05,51.09,26700.0,30.6949,30.7189,30.6708,30.6949,26700.0
2012-06-28 12:00:00,51.1,51.11,51.04,51.1,25300.0,30.7009,30.7069,30.6648,30.7009,25300.0
2012-06-28 12:30:00,51.08,51.13,51.07,51.12,17600.0,30.6888,30.7189,30.6828,30.7129,17600.0
2012-06-28 13:00:00,51.11,51.12,51.05,51.1,50500.0,30.7069,30.7129,30.6708,30.7009,50500.0
2012-06-28 13:30:00,51.09,51.13,51.05,51.13,24100.0,30.6949,30.7189,30.6708,30.7189,24100.0
2012-06-28 14:00:00,51.11,51.11,51.02,51.05,34500.0,30.7069,30.7069,30.6528,30.6708,34500.0
2012-06-28 14:30:00,51.05,51.07,50.99,51.03,12400.0,30.6708,30.6828,30.6348,30.6588,12400.0
2012-06-28 15:00:00,51.03,51.23,51.02,51.23,32600.0,30.6588,30.779,30.6528,30.779,32600.0
2012-06-28 15:30:00,51.25,51.46,51.21,51.42,137000.0,30.791,30.9171,30.7669,30.8931,137000.0
2012-06-29 09:30:00,52.21,52.21,51.79,52.01,65400.0,31.3677,31.3677,31.1154,31.2476,65400.0
2012-06-29 10:00:00,52.0,52.05,51.83,51.85,90200.0,31.2416,31.2716,31.1394,31.1515,90200.0
2012-06-29 10:30:00,51.87,51.94,51.85,51.94,56000.0,31.1635,31.2055,31.1515,31.2055,56000.0
2012-06-29 11:00:00,51.94,51.95,51.72,51.73,39600.0,31.2055,31.2115,31.0734,31.0794,39600.0
2012-06-29 11:30:00,51.75,51.75,51.69,51.7,17400.0,31.0914,31.0914,31.0553,31.0613,17400.0
2012-06-29 12:00:00,51.69,51.7,51.57,51.58,21900.0,31.0553,31.0613,30.9832,30.9892,21900.0
2012-06-29 12:30:00,51.57,51.57,51.48,51.5,15700.0,30.9832,30.9832,30.9292,30.9412,15700.0
2012-06-29 13:00:00,51.5,51.58,51.48,51.54,16400.0,30.9412,30.9892,30.9292,30.9652,16400.0
2012-06-29 13:30:00,51.56,51.62,51.53,51.62,18600.0,30.9772,31.0133,30.9592,31.0133,18600.0
2012-06-29 14:00:00,51.61,51.62,51.55,51.62,20600.0,31.0073,31.0133,30.9712,31.0133,20600.0
2012-06-29 14:30:00,51.63,51.68,51.61,51.62,23700.0,31.0193,31.0493,31.0073,31.0133,23700.0
2012-06-29 15:00:00,51.62,51.63,51.58,51.59,26100.0,31.0133,31.0193,30.9892,30.9953,26100.0
2012-06-29 15:30:00,51.59,51.73,51.54,51.73,132300.0,30.9953,31.0794,30.9652,31.0794,132300.0
2012-07-02 09:30:00,51.76,52.19,51.76,52.1,145200.0,31.0974,31.3557,31.0974,31.3017,145200.0
2012-07-02 10:00:00,52.07,52.07,51.78,51.81,103800.0,31.2836,31.2836,31.1094,31.1274,103800.0
2012-07-02 10:30:00,51.81,51.92,51.73,51.91,169100.0,31.1274,31.1935,31.0794,31.1875,169100.0
2012-07-02 11:00:00,51.91,52.03,51.89,51.92,55200.0,31.1875,31.2596,31.1755,31.1935,55200.0
2012-07-02 11:30:00,51.93,51.99,51.84,51.92,27500.0,31.1995,31.2356,31.1454,31.1935,27500.0
2012-07-02 12:00:00,51.92,51.98,51.87,51.96,22600.0,31.1935,31.2296,31.1635,31.2175,22600.0
2012-07-02 12:30:00,51.96,52.09,51.95,52.06,40300.0,31.2175,31.2956,31.2115,31.2776,40300.0
2012-07-02 13:00:00,52.04,52.05,51.88,51.88,31900.0,31.2656,31.2716,31.1695,31.1695,31900.0
2012-07-02 13:30:00,51.88,51.92,51.79,51.9,26900.0,31.1695,31.1935,31.1154,31.1815,26900.0
2012-07-02 14:00:00,51.89,52.17,51.89,52.13,47000.0,31.1755,31.3437,31.1755,31.3197,47000.0
2012-07-02 14:30:00,52.13,52.17,52.06,52.1,35500.0,31.3197,31.3437,31.2776,31.3017,35500.0
2012-07-02 15:00:00,52.1,52.16,52.09,52.11,37100.0,31.3017,31.3377,31.2956,31.3077,37100.0
2012-07-02 15:30:00,52.11,52.25,52.1,52.23,91900.0,31.3077,31.3918,31.3017,31.3798,91900.0
2012-07-03 09:30:00,52.09,52.3,51.98,52.07,100100.0,31.2956,31.4218,31.2296,31.2836,100100.0
2012-07-03 10:00:00,52.08,52.11,51.98,52.0,28900.0,31.2896,31.3077,31.2296,31.2416,28900.0
2012-07-03 10:30:00,52.01,52.09,51.99,52.06,35800.0,31.2476,31.2956,31.2356,31.2776,35800.0
2012-07-03 11:00:00,52.05,52.15,52.05,52.11,68500.0,31.2716,31.3317,31.2716,31.3077,68500.0
2012-07-03 11:30:00,52.12,52.13,52.05,52.08,32300.0,31.3137,31.3197,31.2716,31.2896,32300.0
2012-07-03 12:00:00,52.09,52.09,51.98,52.0,50600.0,31.2956,31.2956,31.2296,31.2416,50600.0
2012-07-03 12:30:00,52.01,52.17,51.98,52.14,122200.0,31.2476,31.3437,31.2296,31.3257,122200.0
2012-07-05 09:30:00,52.03,52.21,52.03,52.21,35800.0,31.2596,31.3677,31.2596,31.3677,35800.0
2012-07-05 10:00:00,52.19,52.3,52.15,52.22,47000.0,31.3557,31.4218,31.3317,31.3738,47000.0
2012-07-05 10:30:00,52.22,52.31,52.15,52.15,63700.0,31.3738,31.4278,31.3317,31.3317,63700.0
2012-07-05 11:00:00,52.16,52.28,52.15,52.25,27200.0,31.3377,31.4098,31.3317,31.3918,27200.0
2012-07-05 11:30:00,52.26,52.31,52.17,52.27,40900.0,31.3978,31.4278,31.3437,31.4038,40900.0
2012-07-05 12:00:00,52.25,52.26,52.11,52.12,24100.0,31.3918,31.3978,31.3077,31.3137,24100.0
2012-07-05 12:30:00,52.11,52.14,52.08,52.12,24900.0,31.3077,31.3257,31.2896,31.3137,24900.0
2012-07-05 13:00:00,52.12,52.15,52.1,52.14,31900.0,31.3137,31.3317,31.3017,31.3257,31900.0
2012-07-05 13:30:00,52.14,52.22,52.12,52.16,10700.0,31.3257,31.3738,31.3137,31.3377,10700.0
2012-07-05 14:00:00,52.16,52.16,52.13,52.14,10000.0,31.3377,31.3377,31.3197,31.3257,10000.0
2012-07-05 14:30:00,52.15,52.15,52.1,52.12,17200.0,31.3317,31.3317,31.3017,31.3137,17200.0
2012-07-05 15:00:00,52.12,52.16,52.09,52.11,46500.0,31.3137,31.3377,31.2956,31.3077,46500.0
2012-07-05 15:30:00,52.11,52.16,52.03,52.04,124600.0,31.3077,31.3377,31.2596,31.2656,124600.0
2012-07-06 09:30:00,51.65,52.08,51.65,52.08,29300.0,31.0313,31.2896,31.0313,31.2896,29300.0
2012-07-06 10:00:00,52.06,52.09,51.95,52.05,20300.0,31.2776,31.2956,31.2115,31.2716,20300.0
2012-07-06 10:30:00,52.06,52.09,51.82,51.82,23000.0,31.2776,31.2956,31.1334,31.1334,23000.0
2012-07-06 11:00:00,51.82,51.93,51.8,51.89,20500.0,31.1334,31.1995,31.1214,31.1755,20500.0
2012-07-06 11:30:00,51.9,51.96,51.88,51.93,13300.0,31.1815,31.2175,31.1695,31.1995,13300.0
2012-07-06 12:00:00,51.92,52.02,51.91,51.99,18900.0,31.1935,31.2536,31.1875,31.2356,18900.0
2012-07-06 12:30:00,52.01,52.02,51.98,52.0,19500.0,31.2476,31.2536,31.2296,31.2416,19500.0
2012-07-06 13:00:00,52.0,52.02,51.99,52.0,14500.0,31.2416,31.2536,31.2356,31.2416,14500.0
2012-07-06 13:30:00,52.0,52.0,51.96,51.96,23500.0,31.2416,31.2416,31.2175,31.2175,23500.0
2012-07-06 14:00:00,51.96,51.99,51.94,51.97,29800.0,31.2175,31.2356,31.2055,31.2236,29800.0
2012-07-06 14:30:00,51.97,52.01,51.96,51.99,24000.0,31.2236,31.2476,31.2175,31.2356,24000.0
2012-07-06 15:00:00,51.99,52.01,51.98,52.0,43600.0,31.2356,31.2476,31.2296,31.2416,43600.0
2012-07-06 15:30:00,52.0,52.15,52.0,52.08,62500.0,31.2416,31.3317,31.2416,31.2896,62500.0
2012-07-09 09:30:00,52.08,52.18,51.97,52.14,36200.0,31.2896,31.3497,31.2236,31.3257,36200.0
2012-07-09 10:00:00,52.16,52.18,51.96,52.0,41500.0,31.3377,31.3497,31.2175,31.2416,41500.0
2012-07-09 10:30:00,51.99,52.0,51.83,51.93,49200.0,31.2356,31.2416,31.1394,31.1995,49200.0
2012-07-09 11:00:00,51.94,51.96,51.82,51.88,31200.0,31.2055,31.2175,31.1334,31.1695,31200.0
2012-07-09 11:30:00,51.87,51.91,51.84,51.89,38300.0,31.1635,31.1875,31.1454,31.1755,38300.0
2012-07-09 12:00:00,51.88,51.88,51.83,51.85,22700.0,31.1695,31.1695,31.1394,31.1515,22700.0
2012-07-09 12:30:00,51.85,51.86,51.83,51.84,18400.0,31.1515,31.1575,31.1394,31.1454,18400.0
2012-07-09 13:00:00,51.83,51.93,51.78,51.93,16100.0,31.1394,31.1995,31.1094,31.1995,16100.0
2012-07-09 13:30:00,51.93,52.02,51.92,51.99,19900.0,31.1995,31.2536,31.1935,31.2356,19900.0
2012-07-09 14:00:00,52.0,52.0,51.89,51.93,29400.0,31.2416,31.2416,31.1755,31.1995,29400.0
2012-07-09 14:30:00,51.93,51.95,51.76,51.79,33900.0,31.1995,31.2115,31.0974,31.1154,33900.0
2012-07-09 15:00:00,51.79,52.02,51.79,52.02,24800.0,31.1154,31.2536,31.1154,31.2536,24800.0
2012-07-09 15:30:00,52.01,52.07,51.96,52.02,52500.0,31.2476,31.2836,31.2175,31.2536,52500.0
2012-07-10 09:30:00,52.01,52.39,52.01,52.37,62700.0,31.2476,31.4759,31.2476,31.4639,62700.0
2012-07-10 10:00:00,52.36,52.42,52.26,52.35,34000.0,31.4579,31.4939,31.3978,31.4519,34000.0
2012-07-10 10:30:00,52.34,52.39,52.32,52.34,25300.0,31.4458,31.4759,31.4338,31.4458,25300.0
2012-07-10 11:00:00,52.34,52.43,52.32,52.37,28400.0,31.4458,31.4999,31.4338,31.4639,28400.0
2012-07-10 11:30:00,52.37,52.41,52.35,52.38,21500.0,31.4639,31.4879,31.4519,31.4699,21500.0
2012-07-10 12:00:00,52.37,52.37,52.27,52.27,12500.0,31.4639,31.4639,31.4038,31.4038,12500.0
2012-07-10 12:30:00,52.27,52.4,52.27,52.38,14800.0,31.4038,31.4819,31.4038,31.4699,14800.0
2012-07-10 13:00:00,52.38,52.48,52.38,52.48,23800.0,31.4699,31.53,31.4699,31.53,23800.0
2012-07-10 13:30:00,52.48,52.48,52.33,52.39,19500.0,31.53,31.53,31.4398,31.4759,19500.0
2012-07-10 14:00:00,52.38,52.43,52.31,52.33,21700.0,31.4699,31.4999,31.4278,31.4398,21700.0
2012-07-10 14:30:00,52.32,52.32,52.18,52.2,26300.0,31.4338,31.4338,31.3497,31.3617,26300.0
2012-07-10 15:00:00,52.2,52.28,52.14,52.14,39000.0,31.3617,31.4098,31.3257,31.3257,39000.0
2012-07-10 15:30:00,52.14,52.23,52.11,52.2,122600.0,31.3257,31.3798,31.3077,31.3617,122600.0
2012-07-11 09:30:00,51.92,52.17,51.5,52.01,103900.0,31.1935,31.3437,30.9412,31.2476,103900.0
2012-07-11 10:00:00,52.0,52.05,51.75,51.76,60100.0,31.2416,31.2716,31.0914,31.0974,60100.0
2012-07-11 10:30:00,51.75,51.86,51.75,51.85,79200.0,31.0914,31.1575,31.0914,31.1515,79200.0
2012-07-11 11:00:00,51.86,52.06,51.86,52.01,64500.0,31.1575,31.2776,31.1575,31.2476,64500.0
2012-07-11 11:30:00,52.01,52.09,51.95,52.08,40100.0,31.2476,31.2956,31.2115,31.2896,40100.0
2012-07-11 12:00:00,52.09,52.14,51.98,51.99,32400.0,31.2956,31.3257,31.2296,31.2356,32400.0
2012-07-11 12:30:00,51.99,52.09,51.97,52.09,54200.0,31.2356,31.2956,31.2236,31.2956,54200.0
2012-07-11 13:00:00,52.09,52.09,51.99,52.04,31000.0,31.2956,31.2956,31.2356,31.2656,31000.0
2012-07-11 13:30:00,52.04,52.09,52.0,52.06,34600.0,31.2656,31.2956,31.2416,31.2776,34600.0
2012-07-11 14:00:00,52.06,52.1,51.94,51.98,66400.0,31.2776,31.3017,31.2055,31.2296,66400.0
2012-07-11 14:30:00,51.98,52.03,51.95,51.97,50700.0,31.2296,31.2596,31.2115,31.2236,50700.0
2012-07-11 15:00:00,51.97,52.05,51.96,52.0,84800.0,31.2236,31.2716,31.2175,31.2416,84800.0
2012-07-11 15:30:00,52.0,52.15,51.98,52.11,165700.0,31.2416,31.3317,31.2296,31.3077,165700.0
2012-07-12 09:30:00,51.87,52.22,51.87,52.19,36300.0,31.1635,31.3738,31.1635,31.3557,36300.0
2012-07-12 10:00:00,52.16,52.25,52.09,52.22,40700.0,31.3377,31.3918,31.2956,31.3738,40700.0
2012-07-12 10:30:00,52.22,52.3,52.19,52.27,27400.0,31.3738,31.4218,31.3557,31.4038,27400.0
2012-07-12 11:00:00,52.26,52.3,52.22,52.28,24900.0,31.3978,31.4218,31.3738,31.4098,24900.0
2012-07-12 11:30:00,52.29,52.33,52.23,52.28,20400.0,31.4158,31.4398,31.3798,31.4098,20400.0
2012-07-12 12:00:00,52.3,52.32,52.16,52.17,23000.0,31.4218,31.4338,31.3377,31.3437,23000.0
2012-07-12 12:30:00,52.16,52.29,52.09,52.29,17100.0,31.3377,31.4158,31.2956,31.4158,17100.0
2012-07-12 13:00:00,52.27,52.34,52.22,52.3,17900.0,31.4038,31.4458,31.3738,31.4218,17900.0
2012-07-12 13:30:00,52.3,52.31,52.15,52.16,28200.0,31.4218,31.4278,31.3317,31.3377,28200.0
2012-07-12 14:00:00,52.17,52.26,52.15,52.23,21200.0,31.3437,31.3978,31.3317,31.3798,21200.0
2012-07-12 14:30:00,52.21,52.26,52.14,52.2,21000.0,31.3677,31.3978,31.3257,31.3617,21000.0
2012-07-12 15:00:00,52.22,52.39,52.2,52.33,49200.0,31.3738,31.4759,31.3617,31.4398,49200.0
2012-07-12 15:30:00,52.33,52.36,52.22,52.23,82900.0,31.4398,31.4579,31.3738,31.3798,82900.0
2012-07-13 09:30:00,52.36,52.92,52.33,52.9,48600.0,31.4579,31.7943,31.4398,31.7823,48600.0
2012-07-13 10:00:00,52.91,53.03,52.85,52.99,29900.0,31.7883,31.8604,31.7523,31.8364,29900.0
2012-07-13 10:30:00,53.0,53.01,52.92,52.93,16800.0,31.8424,31.8484,31.7943,31.8003,16800.0
2012-07-13 11:00:00,52.93,53.02,52.91,52.98,21300.0,31.8003,31.8544,31.7883,31.8304,21300.0
2012-07-13 11:30:00,53.0,53.06,52.99,53.04,36800.0,31.8424,31.8784,31.8364,31.8664,36800.0
2012-07-13 12:00:00,53.02,53.04,52.97,52.97,13100.0,31.8544,31.8664,31.8244,31.8244,13100.0
2012-07-13 12:30:00,52.97,52.97,52.92,52.97,8800.0,31.8244,31.8244,31.7943,31.8244,8800.0
2012-07-13 13:00:00,52.97,53.03,52.96,52.98,10000.0,31.8244,31.8604,31.8183,31.8304,10000.0
2012-07-13 13:30:00,52.98,53.01,52.96,52.99,19500.0,31.8304,31.8484,31.8183,31.8364,19500.0
2012-07-13 14:00:00,53.0,53.01,52.87,52.88,18300.0,31.8424,31.8484,31.7643,31.7703,18300.0
2012-07-13 14:30:00,52.87,52.89,52.85,52.88,14500.0,31.7643,31.7763,31.7523,31.7703,14500.0
2012-07-13 15:00:00,52.87,52.97,52.85,52.85,21000.0,31.7643,31.8244,31.7523,31.7523,21000.0
2012-07-13 15:30:00,52.85,53.09,52.84,53.07,82600.0,31.7523,31.8964,31.7462,31.8844,82600.0
2012-07-16 09:30:00,52.89,53.23,52.89,53.11,83500.0,31.7763,31.9806,31.7763,31.9085,83500.0
2012-07-16 10:00:00,53.1,53.17,53.06,53.13,36900.0,31.9025,31.9445,31.8784,31.9205,36900.0
2012-07-16 10:30:00,53.15,53.24,53.08,53.13,50100.0,31.9325,31.9866,31.8904,31.9205,50100.0
2012-07-16 11:00:00,53.12,53.24,53.1,53.16,43500.0,31.9145,31.9866,31.9025,31.9385,43500.0
2012-07-16 11:30:00,53.14,53.22,53.09,53.2,35500.0,31.9265,31.9746,31.8964,31.9625,35500.0
2012-07-16 12:00:00,53.2,53.24,53.11,53.19,45400.0,31.9625,31.9866,31.9085,31.9565,45400.0
2012-07-16 12:30:00,53.19,53.21,53.09,53.11,16500.0,31.9565,31.9685,31.8964,31.9085,16500.0
2012-07-16 13:00:00,53.1,53.13,52.97,53.01,19500.0,31.9025,31.9205,31.8244,31.8484,19500.0
2012-07-16 13:30:00,52.99,52.99,52.84,52.89,32000.0,31.8364,31.8364,31.7462,31.7763,32000.0
2012-07-16 14:00:00,52.89,53.02,52.89,53.01,35300.0,31.7763,31.8544,31.7763,31.8484,35300.0
2012-07-16 14:30:00,53.02,53.03,52.94,52.94,26000.0,31.8544,31.8604,31.8063,31.8063,26000.0
2012-07-16 15:00:00,52.96,53.02,52.95,52.97,42400.0,31.8183,31.8544,31.8123,31.8244,42400.0
2012-07-16 15:30:00,52.97,52.97,52.83,52.88,132100.0,31.8244,31.8244,31.7402,31.7703,132100.0
2012-07-17 09:30:00,52.94,53.14,52.94,53.0,19200.0,31.8063,31.9265,31.8063,31.8424,19200.0
2012-07-17 10:00:00,52.95,52.97,52.81,52.85,19200.0,31.8123,31.8244,31.7282,31.7523,19200.0
2012-07-17 10:30:00,52.82,52.97,52.81,52.89,27500.0,31.7342,31.8244,31.7282,31.7763,27500.0
2012-07-17 11:00:00,52.88,53.08,52.86,53.01,11400.0,31.7703,31.8904,31.7583,31.8484,11400.0
2012-07-17 11:30:00,53.05,53.13,52.99,53.12,19200.0,31.8724,31.9205,31.8364,31.9145,19200.0
2012-07-17 12:00:00,53.12,53.23,53.08,53.23,20100.0,31.9145,31.9806,31.8904,31.9806,20100.0
2012-07-17 12:30:00,53.24,53.31,53.24,53.26,18900.0,31.9866,32.0286,31.9866,31.9986,18900.0
2012-07-17 13:00:00,53.26,53.32,53.25,53.28,23900.0,31.9986,32.0346,31.9926,32.0106,23900.0
2012-07-17 13:30:00,53.29,53.38,53.27,53.27,29700.0,32.0166,32.0707,32.0046,32.0046,29700.0
2012-07-17 14:00:00,53.27,53.34,53.26,53.32,18000.0,32.0046,32.0466,31.9986,32.0346,18000.0
2012-07-17 14:30:00,53.31,53.31,53.16,53.25,21900.0,32.0286,32.0286,31.9385,31.9926,21900.0
2012-07-17 15:00:00,53.25,53.26,53.19,53.19,26500.0,31.9926,31.9986,31.9565,31.9565,26500.0
2012-07-17 15:30:00,53.2,53.3,53.18,53.27,72100.0,31.9625,32.0226,31.9505,32.0046,72100.0
2012-07-18 09:30:00,53.17,53.34,53.08,53.27,24400.0,31.9445,32.0466,31.8904,32.0046,24400.0
2012-07-18 10:00:00,53.27,53.32,53.17,53.23,20600.0,32.0046,32.0346,31.9445,31.9806,20600.0
2012-07-18 10:30:00,53.23,53.41,53.15,53.26,16000.0,31.9806,32.0887,31.9325,31.9986,16000.0
2012-07-18 11:00:00,53.28,53.38,53.25,53.26,34400.0,32.0106,32.0707,31.9926,31.9986,34400.0
2012-07-18 11:30:00,53.27,53.34,53.25,53.28,17000.0,32.0046,32.0466,31.9926,32.0106,17000.0
2012-07-18 12:00:00,53.28,53.4,53.28,53.29,31500.0,32.0106,32.0827,32.0106,32.0166,31500.0
2012-07-18 12:30:00,53.27,53.35,53.27,53.3,19900.0,32.0046,32.0527,32.0046,32.0226,19900.0
2012-07-18 13:00:00,53.3,53.4,53.27,53.39,18500.0,32.0226,32.0827,32.0046,32.0767,18500.0
2012-07-18 13:30:00,53.39,53.39,53.28,53.38,30500.0,32.0767,32.0767,32.0106,32.0707,30500.0
2012-07-18 14:00:00,53.37,53.4,53.29,53.31,23500.0,32.0647,32.0827,32.0166,32.0286,23500.0
2012-07-18 14:30:00,53.3,53.3,53.23,53.28,20600.0,32.0226,32.0226,31.9806,32.0106,20600.0
2012-07-18 15:00:00,53.28,53.33,53.23,53.28,29900.0,32.0106,32.0406,31.9806,32.0106,29900.0
2012-07-18 15:30:00,53.28,53.33,53.25,53.31,85800.0,32.0106,32.0406,31.9926,32.0286,85800.0
2012-07-19 09:30:00,53.36,53.43,53.16,53.25,41600.0,32.0587,32.1007,31.9385,31.9926,41600.0
2012-07-19 10:00:00,53.22,53.22,53.09,53.14,22300.0,31.9746,31.9746,31.8964,31.9265,22300.0
2012-07-19 10:30:00,53.12,53.16,53.08,53.15,14100.0,31.9145,31.9385,31.8904,31.9325,14100.0
2012-07-19 11:00:00,53.15,53.22,53.08,53.1,12300.0,31.9325,31.9746,31.8904,31.9025,12300.0
2012-07-19 11:30:00,53.11,53.13,53.03,53.06,12600.0,31.9085,31.9205,31.8604,31.8784,12600.0
2012-07-19 12:00:00,53.07,53.17,53.02,53.12,10200.0,31.8844,31.9445,31.8544,31.9145,10200.0
2012-07-19 12:30:00,53.11,53.14,53.07,53.07,20400.0,31.9085,31.9265,31.8844,31.8844,20400.0
2012-07-19 13:00:00,53.07,53.14,53.07,53.07,18000.0,31.8844,31.9265,31.8844,31.8844,18000.0
2012-07-19 13:30:00,53.06,53.31,53.03,53.31,48300.0,31.8784,32.0286,31.8604,32.0286,48300.0
2012-07-19 14:00:00,53.31,53.6,53.24,53.6,65000.0,32.0286,32.2029,31.9866,32.2029,65000.0
2012-07-19 14:30:00,53.58,53.67,53.43,53.43,30800.0,32.1908,32.2449,32.1007,32.1007,30800.0
2012-07-19 15:00:00,53.43,53.44,53.31,53.31,33300.0,32.1007,32.1067,32.0286,32.0286,33300.0
2012-07-19 15:30:00,53.32,53.38,53.29,53.3,83400.0,32.0346,32.0707,32.0166,32.0226,83400.0
2012-07-20 09:30:00,53.11,53.87,53.1,53.8,102200.0,31.9085,32.3651,31.9025,32.323,102200.0
2012-07-20 10:00:00,53.8,53.84,53.63,53.64,26600.0,32.323,32.347,32.2209,32.2269,26600.0
2012-07-20 10:30:00,53.62,53.75,53.61,53.66,17800.0,32.2149,32.293,32.2089,32.2389,17800.0
2012-07-20 11:00:00,53.66,53.76,53.62,53.74,16800.0,32.2389,32.299,32.2149,32.287,16800.0
2012-07-20 11:30:00,53.73,53.84,53.65,53.75,20200.0,32.281,32.347,32.2329,32.293,20200.0
2012-07-20 12:00:00,53.75,53.78,53.59,53.64,28900.0,32.293,32.311,32.1968,32.2269,28900.0
2012-07-20 12:30:00,53.62,53.63,53.56,53.59,12700.0,32.2149,32.2209,32.1788,32.1968,12700.0
2012-07-20 13:00:00,53.59,53.61,53.5,53.58,34400.0,32.1968,32.2089,32.1428,32.1908,34400.0
2012-07-20 13:30:00,53.58,53.71,53.58,53.65,13300.0,32.1908,32.2689,32.1908,32.2329,13300.0
2012-07-20 14:00:00,53.63,53.65,53.5,53.51,13300.0,32.2209,32.2329,32.1428,32.1488,13300.0
2012-07-20 14:30:00,53.5,53.51,53.44,53.45,15300.0,32.1428,32.1488,32.1067,32.1127,15300.0
2012-07-20 15:00:00,53.45,53.78,53.44,53.74,55400.0,32.1127,32.311,32.1067,32.287,55400.0
2012-07-20 15:30:00,53.76,53.77,53.63,53.75,99800.0,32.299,32.305,32.2209,32.293,99800.0
2012-07-23 09:30:00,53.43,53.69,53.38,53.47,33100.0,32.1007,32.2569,32.0707,32.1248,33100.0
2012-07-23 10:00:00,53.43,53.48,53.26,53.26,16300.0,32.1007,32.1308,31.9986,31.9986,16300.0
2012-07-23 10:30:00,53.25,53.28,53.11,53.15,21400.0,31.9926,32.0106,31.9085,31.9325,21400.0
2012-07-23 11:00:00,53.16,53.28,53.13,53.15,23900.0,31.9385,32.0106,31.9205,31.9325,23900.0
2012-07-23 11:30:00,53.17,53.28,53.11,53.26,13400.0,31.9445,32.0106,31.9085,31.9986,13400.0
2012-07-23 12:00:00,53.29,53.3,53.26,53.26,9900.0,32.0166,32.0226,31.9986,31.9986,9900.0
2012-07-23 12:30:00,53.26,53.37,53.25,53.36,13900.0,31.9986,32.0647,31.9926,32.0587,13900.0
2012-07-23 13:00:00,53.35,53.37,53.29,53.29,11300.0,32.0527,32.0647,32.0166,32.0166,11300.0
2012-07-23 13:30:00,53.29,53.33,53.21,53.21,10800.0,32.0166,32.0406,31.9685,31.9685,10800.0
2012-07-23 14:00:00,53.24,53.28,53.14,53.16,21400.0,31.9866,32.0106,31.9265,31.9385,21400.0
2012-07-23 14:30:00,53.15,53.25,53.15,53.23,24000.0,31.9325,31.9926,31.9325,31.9806,24000.0
2012-07-23 15:00:00,53.23,53.3,53.2,53.28,49100.0,31.9806,32.0226,31.9625,32.0106,49100.0
2012-07-23 15:30:00,53.29,53.31,53.19,53.2,88100.0,32.0166,32.0286,31.9565,31.9625,88100.0
2012-07-24 09:30:00,53.21,53.36,53.01,53.02,16200.0,31.9685,32.0587,31.8484,31.8544,16200.0
2012-07-24 10:00:00,53.02,53.1,52.99,53.04,17600.0,31.8544,31.9025,31.8364,31.8664,17600.0
2012-07-24 10:30:00,53.04,53.05,52.96,52.98,13700.0,31.8664,31.8724,31.8183,31.8304,13700.0
2012-07-24 11:00:00,52.99,53.02,52.94,52.97,13500.0,31.8364,31.8544,31.8063,31.8244,13500.0
2012-07-24 11:30:00,52.96,52.98,52.78,52.78,19200.0,31.8183,31.8304,31.7102,31.7102,19200.0
2012-07-24 12:00:00,52.77,52.77,52.63,52.67,19100.0,31.7042,31.7042,31.6201,31.6441,19100.0
2012-07-24 12:30:00,52.67,52.75,52.63,52.66,14900.0,31.6441,31.6922,31.6201,31.6381,14900.0
2012-07-24 13:00:00,52.66,52.8,52.64,52.76,56300.0,31.6381,31.7222,31.6261,31.6982,56300.0
2012-07-24 13:30:00,52.76,52.85,52.72,52.82,13300.0,31.6982,31.7523,31.6742,31.7342,13300.0
2012-07-24 14:00:00,52.81,52.81,52.56,52.57,20000.0,31.7282,31.7282,31.578,31.584,20000.0
2012-07-24 14:30:00,52.56,52.72,52.55,52.62,21800.0,31.578,31.6742,31.572,31.6141,21800.0
2012-07-24 15:00:00,52.62,52.77,52.56,52.77,38500.0,31.6141,31.7042,31.578,31.7042,38500.0
2012-07-24 15:30:00,52.77,52.89,52.65,52.86,82800.0,31.7042,31.7763,31.6321,31.7583,82800.0
2012-07-25 09:30:00,53.1,53.17,52.87,52.9,28400.0,31.9025,31.9445,31.7643,31.7823,28400.0
2012-07-25 10:00:00,52.83,52.83,52.6,52.73,27900.0,31.7402,31.7402,31.6021,31.6802,27900.0
2012-07-25 10:30:00,52.72,52.8,52.48,52.5,18800.0,31.6742,31.7222,31.53,31.542,18800.0
2012-07-25 11:00:00,52.51,52.57,52.47,52.49,16700.0,31.548,31.584,31.524,31.536,16700.0
2012-07-25 11:30:00,52.49,52.66,52.46,52.56,33400.0,31.536,31.6381,31.5179,31.578,33400.0
2012-07-25 12:00:00,52.54,52.68,52.51,52.64,15000.0,31.566,31.6501,31.548,31.6261,15000.0
2012-07-25 12:30:00,52.65,52.77,52.64,52.68,10600.0,31.6321,31.7042,31.6261,31.6501,10600.0
2012-07-25 13:00:00,52.69,52.77,52.67,52.73,13000.0,31.6561,31.7042,31.6441,31.6802,13000.0
2012-07-25 13:30:00,52.72,52.83,52.7,52.83,15900.0,31.6742,31.7402,31.6621,31.7402,15900.0
2012-07-25 14:00:00,52.84,52.84,52.76,52.79,17400.0,31.7462,31.7462,31.6982,31.7162,17400.0
2012-07-25 14:30:00,52.79,52.83,52.72,52.72,18700.0,31.7162,31.7402,31.6742,31.6742,18700.0
2012-07-25 15:00:00,52.73,52.76,52.67,52.71,38500.0,31.6802,31.6982,31.6441,31.6681,38500.0
2012-07-25 15:30:00,52.73,52.75,52.64,52.68,75300.0,31.6802,31.6922,31.6261,31.6501,75300.0
2012-07-26 09:30:00,53.17,53.4,52.95,53.3,51400.0,31.9445,32.0827,31.8123,32.0226,51400.0
2012-07-26 10:00:00,53.3,53.32,53.15,53.19,24000.0,32.0226,32.0346,31.9325,31.9565,24000.0
2012-07-26 10:30:00,53.22,53.27,53.16,53.18,16800.0,31.9746,32.0046,31.9385,31.9505,16800.0
2012-07-26 11:00:00,53.2,53.21,53.11,53.17,16800.0,31.9625,31.9685,31.9085,31.9445,16800.0
2012-07-26 11:30:00,53.18,53.19,53.05,53.08,22300.0,31.9505,31.9565,31.8724,31.8904,22300.0
2012-07-26 12:00:00,53.06,53.12,53.03,53.1,11500.0,31.8784,31.9145,31.8604,31.9025,11500.0
2012-07-26 12:30:00,53.09,53.18,53.08,53.18,17100.0,31.8964,31.9505,31.8904,31.9505,17100.0
2012-07-26 13:00:00,53.19,53.19,53.12,53.14,28500.0,31.9565,31.9565,31.9145,31.9265,28500.0
2012-07-26 13:30:00,53.13,53.35,53.05,53.35,70900.0,31.9205,32.0527,31.8724,32.0527,70900.0
2012-07-26 14:00:00,53.35,53.45,53.33,53.42,49600.0,32.0527,32.1127,32.0406,32.0947,49600.0
2012-07-26 14:30:00,53.42,53.52,53.39,53.49,67800.0,32.0947,32.1548,32.0767,32.1368,67800.0
2012-07-26 15:00:00,53.49,53.55,53.42,53.48,57100.0,32.1368,32.1728,32.0947,32.1308,57100.0
2012-07-26 15:30:00,53.49,53.6,53.46,53.48,100000.0,32.1368,32.2029,32.1187,32.1308,100000.0
2012-07-27 09:30:00,53.79,54.17,53.73,54.14,49400.0,32.317,32.5453,32.281,32.5273,49400.0
2012-07-27 10:00:00,54.12,54.14,54.01,54.05,54200.0,32.5153,32.5273,32.4492,32.4732,54200.0
2012-07-27 10:30:00,54.03,54.1,53.94,54.09,41300.0,32.4612,32.5033,32.4071,32.4972,41300.0
2012-07-27 11:00:00,54.1,54.3,54.1,54.3,48100.0,32.5033,32.6234,32.5033,32.6234,48100.0
2012-07-27 11:30:00,54.3,54.42,54.27,54.4,79800.0,32.6234,32.6955,32.6054,32.6835,79800.0
2012-07-27 12:00:00,54.39,54.42,54.23,54.23,33300.0,32.6775,32.6955,32.5814,32.5814,33300.0
2012-07-27 12:30:00,54.22,54.26,54.16,54.21,27400.0,32.5754,32.5994,32.5393,32.5693,27400.0
2012-07-27 13:00:00,54.2,54.51,54.17,54.46,46400.0,32.5633,32.7496,32.5453,32.7195,46400.0
2012-07-27 13:30:00,54.49,54.66,54.45,54.55,91900.0,32.7376,32.8397,32.7135,32.7736,91900.0
2012-07-27 14:00:00,54.56,54.59,54.36,54.36,32400.0,32.7796,32.7976,32.6595,32.6595,32400.0
2012-07-27 14:30:00,54.36,54.41,54.32,54.37,23300.0,32.6595,32.6895,32.6354,32.6655,23300.0
2012-07-27 15:00:00,54.36,54.48,54.36,54.41,21500.0,32.6595,32.7316,32.6595,32.6895,21500.0
2012-07-27 15:30:00,54.4,54.45,54.29,54.31,118800.0,32.6835,32.7135,32.6174,32.6294,118800.0
2012-07-30 09:30:00,53.77,53.85,53.54,53.64,57400.0,32.6192,32.6678,32.4797,32.5404,57400.0
2012-07-30 10:00:00,53.63,54.08,53.58,54.06,27100.0,32.5343,32.8073,32.504,32.7952,27100.0
2012-07-30 10:30:00,54.05,54.08,53.91,53.94,37900.0,32.7891,32.8073,32.7042,32.7224,37900.0
2012-07-30 11:00:00,53.95,54.0,53.85,53.88,48000.0,32.7284,32.7588,32.6678,32.686,48000.0
2012-07-30 11:30:00,53.88,54.01,53.8,53.97,23500.0,32.686,32.7648,32.6374,32.7406,23500.0
2012-07-30 12:00:00,53.95,54.02,53.91,53.97,24400.0,32.7284,32.7709,32.7042,32.7406,24400.0
2012-07-30 12:30:00,53.97,54.06,53.93,53.99,23900.0,32.7406,32.7952,32.7163,32.7527,23900.0
2012-07-30 13:00:00,53.99,54.11,53.96,54.05,17200.0,32.7527,32.8255,32.7345,32.7891,17200.0
2012-07-30 13:30:00,54.06,54.11,54.01,54.01,13100.0,32.7952,32.8255,32.7648,32.7648,13100.0
2012-07-30 14:00:00,54.01,54.11,53.97,54.07,29800.0,32.7648,32.8255,32.7406,32.8012,29800.0
2012-07-30 14:30:00,54.06,54.09,54.03,54.07,22200.0,32.7952,32.8134,32.777,32.8012,22200.0
2012-07-30 15:00:00,54.07,54.09,54.0,54.06,26100.0,32.8012,32.8134,32.7588,32.7952,26100.0
2012-07-30 15:30:00,54.07,54.09,53.95,53.98,97900.0,32.8012,32.8134,32.7284,32.7466,97900.0
2012-07-31 09:30:00,54.04,54.19,53.9,54.14,48400.0,32.783,32.874,32.6981,32.8437,48400.0
2012-07-31 10:00:00,54.15,54.2,53.95,53.96,66800.0,32.8498,32.8801,32.7284,32.7345,66800.0
2012-07-31 10:30:00,53.95,54.05,53.86,53.88,39100.0,32.7284,32.7891,32.6738,32.686,39100.0
2012-07-31 11:00:00,53.88,54.03,53.88,53.98,63800.0,32.686,32.777,32.686,32.7466,63800.0
2012-07-31 11:30:00,53.97,53.99,53.83,53.85,29200.0,32.7406,32.7527,32.6556,32.6678,29200.0
2012-07-31 12:00:00,53.85,53.93,53.77,53.8,31000.0,32.6678,32.7163,32.6192,32.6374,31000.0
2012-07-31 12:30:00,53.81,53.88,53.76,53.76,23000.0,32.6435,32.686,32.6132,32.6132,23000.0
2012-07-31 13:00:00,53.75,53.79,53.64,53.7,25700.0,32.6071,32.6314,32.5404,32.5768,25700.0
2012-07-31 13:30:00,53.7,53.7,53.56,53.58,21700.0,32.5768,32.5768,32.4918,32.504,21700.0
2012-07-31 14:00:00,53.57,53.78,53.56,53.74,29700.0,32.4979,32.6253,32.4918,32.601,29700.0
2012-07-31 14:30:00,53.75,53.79,53.65,53.65,29600.0,32.6071,32.6314,32.5464,32.5464,29600.0
2012-07-31 15:00:00,53.65,53.65,53.59,53.65,37600.0,32.5464,32.5464,32.51,32.5464,37600.0
2012-07-31 15:30:00,53.64,53.72,53.53,53.54,183500.0,32.5404,32.5889,32.4736,32.4797,183500.0
2012-08-01 09:30:00,53.68,54.5,53.5,54.34,48300.0,32.5646,33.0621,32.4555,32.965,48300.0
2012-08-01 10:00:00,54.28,54.55,53.87,53.96,52700.0,32.9286,33.0924,32.6799,32.7345,52700.0
2012-08-01 10:30:00,53.96,54.01,53.79,53.87,27100.0,32.7345,32.7648,32.6314,32.6799,27100.0
2012-08-01 11:00:00,53.87,53.93,53.75,53.93,23100.0,32.6799,32.7163,32.6071,32.7163,23100.0
2012-08-01 11:30:00,53.93,54.13,53.9,54.07,30700.0,32.7163,32.8376,32.6981,32.8012,30700.0
2012-08-01 12:00:00,54.1,54.15,53.69,53.71,29500.0,32.8194,32.8498,32.5707,32.5828,29500.0
2012-08-01 12:30:00,53.71,53.83,53.69,53.82,29500.0,32.5828,32.6556,32.5707,32.6496,29500.0
2012-08-01 13:00:00,53.8,53.84,53.75,53.8,30500.0,32.6374,32.6617,32.6071,32.6374,30500.0
2012-08-01 13:30:00,53.8,53.81,53.64,53.64,39900.0,32.6374,32.6435,32.5404,32.5404,39900.0
2012-08-01 14:00:00,53.62,53.75,53.35,53.57,58000.0,32.5282,32.6071,32.3645,32.4979,58000.0
2012-08-01 14:30:00,53.57,53.62,53.49,53.62,61600.0,32.4979,32.5282,32.4494,32.5282,61600.0
2012-08-01 15:00:00,53.62,53.64,53.45,53.57,58800.0,32.5282,32.5404,32.4251,32.4979,58800.0
2012-08-01 15:30:00,53.57,53.58,53.39,53.43,120100.0,32.4979,32.504,32.3887,32.413,120100.0
2012-08-02 09:30:00,53.0,53.44,52.64,53.15,64600.0,32.1521,32.4191,31.9337,32.2431,64600.0
2012-08-02 10:00:00,53.1,53.2,52.92,53.15,23200.0,32.2128,32.2735,32.1036,32.2431,23200.0
2012-08-02 10:30:00,53.19,53.31,52.96,53.07,22500.0,32.2674,32.3402,32.1279,32.1946,22500.0
2012-08-02 11:00:00,53.07,53.15,52.84,52.93,21400.0,32.1946,32.2431,32.0551,32.1097,21400.0
2012-08-02 11:30:00,52.91,52.91,52.55,52.89,34600.0,32.0975,32.0975,31.8791,32.0854,34600.0
2012-08-02 12:00:00,52.86,52.86,52.72,52.85,14200.0,32.0672,32.0672,31.9823,32.0611,14200.0
2012-08-02 12:30:00,52.84,52.93,52.72,52.93,18200.0,32.0551,32.1097,31.9823,32.1097,18200.0
2012-08-02 13:00:00,52.91,53.08,52.88,52.95,18900.0,32.0975,32.2007,32.0793,32.1218,18900.0
2012-08-02 13:30:00,52.94,52.98,52.86,52.86,24700.0,32.1157,32.14,32.0672,32.0672,24700.0
2012-08-02 14:00:00,52.85,52.94,52.83,52.88,29200.0,32.0611,32.1157,32.049,32.0793,29200.0
2012-08-02 14:30:00,52.88,53.0,52.73,52.94,29500.0,32.0793,32.1521,31.9883,32.1157,29500.0
2012-08-02 15:00:00,52.96,53.02,52.91,52.92,45900.0,32.1279,32.1643,32.0975,32.1036,45900.0
2012-08-02 15:30:00,52.92,53.25,52.92,53.23,95600.0,32.1036,32.3038,32.1036,32.2917,95600.0
2012-08-03 09:30:00,53.96,54.17,53.73,54.01,49600.0,32.7345,32.8619,32.595,32.7648,49600.0
2012-08-03 10:00:00,54.01,54.22,53.99,54.08,50100.0,32.7648,32.8922,32.7527,32.8073,50100.0
2012-08-03 10:30:00,54.08,54.2,54.01,54.16,33100.0,32.8073,32.8801,32.7648,32.8558,33100.0
2012-08-03 11:00:00,54.17,54.19,54.01,54.02,24700.0,32.8619,32.874,32.7648,32.7709,24700.0
2012-08-03 11:30:00,54.01,54.09,53.98,54.01,19700.0,32.7648,32.8134,32.7466,32.7648,19700.0
2012-08-03 12:00:00,54.02,54.03,53.93,53.93,20700.0,32.7709,32.777,32.7163,32.7163,20700.0
2012-08-03 12:30:00,53.94,53.97,53.89,53.97,21500.0,32.7224,32.7406,32.692,32.7406,21500.0
2012-08-03 13:00:00,54.0,54.03,53.87,53.87,15800.0,32.7588,32.777,32.6799,32.6799,15800.0
2012-08-03 13:30:00,53.85,54.01,53.84,54.01,14100.0,32.6678,32.7648,32.6617,32.7648,14100.0
2012-08-03 14:00:00,54.01,54.06,53.99,54.01,16100.0,32.7648,32.7952,32.7527,32.7648,16100.0
2012-08-03 14:30:00,54.01,54.04,53.89,53.94,23100.0,32.7648,32.783,32.692,32.7224,23100.0
2012-08-03 15:00:00,53.93,54.0,53.88,53.97,33100.0,32.7163,32.7588,32.686,32.7406,33100.0
2012-08-03 15:30:00,53.97,54.14,53.93,54.09,107200.0,32.7406,32.8437,32.7163,32.8134,107200.0
2012-08-06 09:30:00,54.36,54.56,54.21,54.31,56600.0,32.9772,33.0985,32.8862,32.9468,56600.0
2012-08-06 10:00:00,54.28,54.36,54.17,54.17,26700.0,32.9286,32.9772,32.8619,32.8619,26700.0
2012-08-06 10:30:00,54.18,54.28,53.95,53.95,16100.0,32.868,32.9286,32.7284,32.7284,16100.0
2012-08-06 11:00:00,53.97,54.16,53.94,54.14,29500.0,32.7406,32.8558,32.7224,32.8437,29500.0
2012-08-06 11:30:00,54.12,54.12,53.99,54.0,8800.0,32.8316,32.8316,32.7527,32.7588,8800.0
2012-08-06 12:00:00,53.98,54.01,53.93,53.96,7600.0,32.7466,32.7648,32.7163,32.7345,7600.0
2012-08-06 12:30:00,53.93,54.03,53.93,54.02,10700.0,32.7163,32.777,32.7163,32.7709,10700.0
2012-08-06 13:00:00,54.03,54.08,53.99,54.06,9700.0,32.777,32.8073,32.7527,32.7952,9700.0
2012-08-06 13:30:00,54.06,54.15,54.04,54.09,15200.0,32.7952,32.8498,32.783,32.8134,15200.0
2012-08-06 14:00:00,54.09,54.17,54.07,54.17,14800.0,32.8134,32.8619,32.8012,32.8619,14800.0
2012-08-06 14:30:00,54.19,54.2,54.13,54.15,23600.0,32.874,32.8801,32.8376,32.8498,23600.0
2012-08-06 15:00:00,54.15,54.22,54.15,54.21,56200.0,32.8498,32.8922,32.8498,32.8862,56200.0
2012-08-06 15:30:00,54.2,54.21,54.0,54.02,71900.0,32.8801,32.8862,32.7588,32.7709,71900.0
2012-08-07 09:30:00,54.14,54.22,53.79,53.87,17100.0,32.8437,32.8922,32.6314,32.6799,17100.0
2012-08-07 10:00:00,53.84,53.86,53.7,53.7,29300.0,32.6617,32.6738,32.5768,32.5768,29300.0
2012-08-07 10:30:00,53.68,53.76,53.56,53.61,25100.0,32.5646,32.6132,32.4918,32.5222,25100.0
2012-08-07 11:00:00,53.61,53.66,53.52,53.63,24000.0,32.5222,32.5525,32.4676,32.5343,24000.0
2012-08-07 11:30:00,53.64,53.66,53.55,53.63,32100.0,32.5404,32.5525,32.4858,32.5343,32100.0
2012-08-07 12:00:00,53.62,53.69,53.56,53.65,24900.0,32.5282,32.5707,32.4918,32.5464,24900.0
2012-08-07 12:30:00,53.66,53.73,53.65,53.68,19200.0,32.5525,32.595,32.5464,32.5646,19200.0
2012-08-07 13:00:00,53.68,53.69,53.57,53.57,22000.0,32.5646,32.5707,32.4979,32.4979,22000.0
2012-08-07 13:30:00,53.57,53.64,53.45,53.53,26700.0,32.4979,32.5404,32.4251,32.4736,26700.0
2012-08-07 14:00:00,53.55,53.62,53.49,53.52,15800.0,32.4858,32.5282,32.4494,32.4676,15800.0
2012-08-07 14:30:00,53.52,53.54,53.45,53.46,15500.0,32.4676,32.4797,32.4251,32.4312,15500.0
2012-08-07 15:00:00,53.48,53.51,53.44,53.49,51800.0,32.4433,32.4615,32.4191,32.4494,51800.0
2012-08-07 15:30:00,53.49,53.52,53.32,53.39,160600.0,32.4494,32.4676,32.3463,32.3887,160600.0
2012-08-08 09:30:00,53.46,53.49,53.06,53.08,36700.0,32.4312,32.4494,32.1885,32.2007,36700.0
2012-08-08 10:00:00,53.06,53.17,52.99,53.16,28700.0,32.1885,32.2553,32.1461,32.2492,28700.0
2012-08-08 10:30:00,53.16,53.17,52.99,53.01,20500.0,32.2492,32.2553,32.1461,32.1582,20500.0
2012-08-08 11:00:00,53.01,53.28,53.0,53.25,21300.0,32.1582,32.322,32.1521,32.3038,21300.0
2012-08-08 11:30:00,53.22,53.25,53.07,53.09,16600.0,32.2856,32.3038,32.1946,32.2067,16600.0
2012-08-08 12:00:00,53.09,53.11,53.01,53.01,20000.0,32.2067,32.2189,32.1582,32.1582,20000.0
2012-08-08 12:30:00,53.03,53.13,53.03,53.06,17900.0,32.1703,32.231,32.1703,32.1885,17900.0
2012-08-08 13:00:00,53.07,53.14,53.06,53.07,30400.0,32.1946,32.2371,32.1885,32.1946,30400.0
2012-08-08 13:30:00,53.07,53.08,53.0,53.01,31300.0,32.1946,32.2007,32.1521,32.1582,31300.0
2012-08-08 14:00:00,53.01,53.05,52.95,53.03,34100.0,32.1582,32.1825,32.1218,32.1703,34100.0
2012-08-08 14:30:00,53.04,53.11,52.99,53.09,37300.0,32.1764,32.2189,32.1461,32.2067,37300.0
2012-08-08 15:00:00,53.1,53.26,53.07,53.21,49200.0,32.2128,32.3099,32.1946,32.2795,49200.0
2012-08-08 15:30:00,53.21,53.4,53.21,53.36,119700.0,32.2795,32.3948,32.2795,32.3705,119700.0
2012-08-09 09:30:00,53.45,53.45,53.09,53.24,34900.0,32.4251,32.4251,32.2067,32.2977,34900.0
2012-08-09 10:00:00,53.2,53.29,53.18,53.27,24000.0,32.2735,32.3281,32.2613,32.3159,24000.0
2012-08-09 10:30:00,53.26,53.29,53.11,53.12,18100.0,32.3099,32.3281,32.2189,32.2249,18100.0
2012-08-09 11:00:00,53.12,53.14,53.04,53.1,23100.0,32.2249,32.2371,32.1764,32.2128,23100.0
2012-08-09 11:30:00,53.11,53.18,53.06,53.1,29100.0,32.2189,32.2613,32.1885,32.2128,29100.0
2012-08-09 12:00:00,53.1,53.17,53.03,53.17,30800.0,32.2128,32.2553,32.1703,32.2553,30800.0
2012-08-09 12:30:00,53.17,53.38,53.14,53.38,26900.0,32.2553,32.3827,32.2371,32.3827,26900.0
2012-08-09 13:00:00,53.38,53.44,53.32,53.32,20500.0,32.3827,32.4191,32.3463,32.3463,20500.0
2012-08-09 13:30:00,53.34,53.36,53.32,53.35,17300.0,32.3584,32.3705,32.3463,32.3645,17300.0
2012-08-09 14:00:00,53.35,53.39,53.25,53.39,32000.0,32.3645,32.3887,32.3038,32.3887,32000.0
2012-08-09 14:30:00,53.4,53.42,53.34,53.4,30200.0,32.3948,32.4069,32.3584,32.3948,30200.0
2012-08-09 15:00:00,53.4,53.48,53.39,53.48,40700.0,32.3948,32.4433,32.3887,32.4433,40700.0
2012-08-09 15:30:00,53.48,53.49,53.26,53.31,113900.0,32.4433,32.4494,32.3099,32.3402,113900.0
2012-08-10 09:30:00,53.28,53.47,53.08,53.27,27000.0,32.322,32.4373,32.2007,32.3159,27000.0
2012-08-10 10:00:00,53.31,53.43,53.23,53.36,31100.0,32.3402,32.413,32.2917,32.3705,31100.0
2012-08-10 10:30:00,53.35,53.41,53.25,53.29,28500.0,32.3645,32.4009,32.3038,32.3281,28500.0
2012-08-10 11:00:00,53.28,53.3,53.17,53.25,42300.0,32.322,32.3341,32.2553,32.3038,42300.0
2012-08-10 11:30:00,53.24,53.28,53.2,53.25,78400.0,32.2977,32.322,32.2735,32.3038,78400.0
2012-08-10 12:00:00,53.25,53.32,53.22,53.31,19900.0,32.3038,32.3463,32.2856,32.3402,19900.0
2012-08-10 12:30:00,53.33,53.39,53.32,53.32,170400.0,32.3523,32.3887,32.3463,32.3463,170400.0
2012-08-10 13:00:00,53.32,53.33,53.22,53.27,15000.0,32.3463,32.3523,32.2856,32.3159,15000.0
2012-08-10 13:30:00,53.27,53.34,53.26,53.33,13600.0,32.3159,32.3584,32.3099,32.3523,13600.0
2012-08-10 14:00:00,53.33,53.36,53.29,53.33,18000.0,32.3523,32.3705,32.3281,32.3523,18000.0
2012-08-10 14:30:00,53.34,53.37,53.31,53.35,20900.0,32.3584,32.3766,32.3402,32.3645,20900.0
2012-08-10 15:00:00,53.35,53.37,53.32,53.35,22300.0,32.3645,32.3766,32.3463,32.3645,22300.0
2012-08-10 15:30:00,53.35,53.47,53.34,53.4,90000.0,32.3645,32.4373,32.3584,32.3948,90000.0
2012-08-13 09:30:00,53.43,53.49,53.36,53.41,21200.0,32.413,32.4494,32.3705,32.4009,21200.0
2012-08-13 10:00:00,53.43,53.46,53.3,53.37,29300.0,32.413,32.4312,32.3341,32.3766,29300.0
2012-08-13 10:30:00,53.37,53.41,53.31,53.31,13800.0,32.3766,32.4009,32.3402,32.3402,13800.0
2012-08-13 11:00:00,53.33,53.42,53.31,53.35,23900.0,32.3523,32.4069,32.3402,32.3645,23900.0
2012-08-13 11:30:00,53.37,53.4,53.35,53.4,15100.0,32.3766,32.3948,32.3645,32.3948,15100.0
2012-08-13 12:00:00,53.41,53.42,53.33,53.35,16400.0,32.4009,32.4069,32.3523,32.3645,16400.0
2012-08-13 12:30:00,53.35,53.41,53.32,53.39,19400.0,32.3645,32.4009,32.3463,32.3887,19400.0
2012-08-13 13:00:00,53.39,53.44,53.32,53.34,40000.0,32.3887,32.4191,32.3463,32.3584,40000.0
2012-08-13 13:30:00,53.32,53.36,53.31,53.31,55400.0,32.3463,32.3705,32.3402,32.3402,55400.0
2012-08-13 14:00:00,53.33,53.36,53.3,53.33,21300.0,32.3523,32.3705,32.3341,32.3523,21300.0
2012-08-13 14:30:00,53.34,53.36,53.29,53.32,47800.0,32.3584,32.3705,32.3281,32.3463,47800.0
2012-08-13 15:00:00,53.33,53.33,53.23,53.23,35500.0,32.3523,32.3523,32.2917,32.2917,35500.0
2012-08-13 15:30:00,53.22,53.29,53.19,53.23,116100.0,32.2856,32.3281,32.2674,32.2917,116100.0
2012-08-14 09:30:00,53.47,53.51,53.24,53.29,29400.0,32.4373,32.4615,32.2977,32.3281,29400.0
2012-08-14 10:00:00,53.3,53.38,53.23,53.3,20300.0,32.3341,32.3827,32.2917,32.3341,20300.0
2012-08-14 10:30:00,53.31,53.31,53.21,53.25,13500.0,32.3402,32.3402,32.2795,32.3038,13500.0
2012-08-14 11:00:00,53.25,53.34,53.23,53.34,17200.0,32.3038,32.3584,32.2917,32.3584,17200.0
2012-08-14 11:30:00,53.35,53.39,53.3,53.39,24800.0,32.3645,32.3887,32.3341,32.3887,24800.0
2012-08-14 12:00:00,53.38,53.45,53.32,53.43,112600.0,32.3827,32.4251,32.3463,32.413,112600.0
2012-08-14 12:30:00,53.45,53.59,53.45,53.48,23500.0,32.4251,32.51,32.4251,32.4433,23500.0
2012-08-14 13:00:00,53.48,53.51,53.43,53.44,11200.0,32.4433,32.4615,32.413,32.4191,11200.0
2012-08-14 13:30:00,53.45,53.47,53.32,53.36,11400.0,32.4251,32.4373,32.3463,32.3705,11400.0
2012-08-14 14:00:00,53.36,53.48,53.35,53.4,37000.0,32.3705,32.4433,32.3645,32.3948,37000.0
2012-08-14 14:30:00,53.4,53.4,53.34,53.36,25600.0,32.3948,32.3948,32.3584,32.3705,25600.0
2012-08-14 15:00:00,53.37,53.37,53.31,53.33,30400.0,32.3766,32.3766,32.3402,32.3523,30400.0
2012-08-14 15:30:00,53.34,53.35,53.18,53.27,68000.0,32.3584,32.3645,32.2613,32.3159,68000.0
2012-08-15 09:30:00,53.18,53.33,53.06,53.24,17400.0,32.2613,32.3523,32.1885,32.2977,17400.0
2012-08-15 10:00:00,53.25,53.34,53.18,53.21,23600.0,32.3038,32.3584,32.2613,32.2795,23600.0
2012-08-15 10:30:00,53.2,53.27,53.15,53.25,25300.0,32.2735,32.3159,32.2431,32.3038,25300.0
2012-08-15 11:00:00,53.24,53.27,53.22,53.24,9300.0,32.2977,32.3159,32.2856,32.2977,9300.0
2012-08-15 11:30:00,53.23,53.26,53.21,53.22,10100.0,32.2917,32.3099,32.2795,32.2856,10100.0
2012-08-15 12:00:00,53.24,53.28,53.12,53.16,76000.0,32.2977,32.322,32.2249,32.2492,76000.0
2012-08-15 12:30:00,53.16,53.21,53.13,53.19,33900.0,32.2492,32.2795,32.231,32.2674,33900.0
2012-08-15 13:00:00,53.2,53.2,53.1,53.17,16600.0,32.2735,32.2735,32.2128,32.2553,16600.0
2012-08-15 13:30:00,53.17,53.22,53.15,53.21,6300.0,32.2553,32.2856,32.2431,32.2795,6300.0
2012-08-15 14:00:00,53.21,53.28,53.18,53.27,41200.0,32.2795,32.322,32.2613,32.3159,41200.0
2012-08-15 14:30:00,53.29,53.31,53.27,53.29,9500.0,32.3281,32.3402,32.3159,32.3281,9500.0
2012-08-15 15:00:00,53.28,53.32,53.19,53.24,28500.0,32.322,32.3463,32.2674,32.2977,28500.0
2012-08-15 15:30:00,53.23,53.29,53.21,53.27,87400.0,32.2917,32.3281,32.2795,32.3159,87400.0
2012-08-16 09:30:00,53.2,53.4,53.02,53.11,30300.0,32.2735,32.3948,32.1643,32.2189,30300.0
2012-08-16 10:00:00,53.12,53.2,53.06,53.18,30600.0,32.2249,32.2735,32.1885,32.2613,30600.0
2012-08-16 10:30:00,53.15,53.24,53.11,53.11,30900.0,32.2431,32.2977,32.2189,32.2189,30900.0
2012-08-16 11:00:00,53.13,53.34,53.11,53.33,28300.0,32.231,32.3584,32.2189,32.3523,28300.0
2012-08-16 11:30:00,53.33,53.45,53.33,53.45,45300.0,32.3523,32.4251,32.3523,32.4251,45300.0
2012-08-16 12:00:00,53.46,53.55,53.41,53.54,36700.0,32.4312,32.4858,32.4009,32.4797,36700.0
2012-08-16 12:30:00,53.52,53.55,53.45,53.49,196200.0,32.4676,32.4858,32.4251,32.4494,196200.0
2012-08-16 13:00:00,53.49,53.54,53.47,53.49,22000.0,32.4494,32.4797,32.4373,32.4494,22000.0
2012-08-16 13:30:00,53.48,53.48,53.41,53.46,16000.0,32.4433,32.4433,32.4009,32.4312,16000.0
2012-08-16 14:00:00,53.45,53.49,53.38,53.39,23300.0,32.4251,32.4494,32.3827,32.3887,23300.0
2012-08-16 14:30:00,53.38,53.44,53.34,53.36,25200.0,32.3827,32.4191,32.3584,32.3705,25200.0
2012-08-16 15:00:00,53.34,53.46,53.32,53.41,33800.0,32.3584,32.4312,32.3463,32.4009,33800.0
2012-08-16 15:30:00,53.42,53.46,53.3,53.35,150200.0,32.4069,32.4312,32.3341,32.3645,150200.0
2012-08-17 09:30:00,53.35,53.43,53.1,53.18,66800.0,32.3645,32.413,32.2128,32.2613,66800.0
2012-08-17 10:00:00,53.2,53.25,53.12,53.2,26600.0,32.2735,32.3038,32.2249,32.2735,26600.0
2012-08-17 10:30:00,53.2,53.2,53.02,53.03,20000.0,32.2735,32.2735,32.1643,32.1703,20000.0
2012-08-17 11:00:00,53.02,53.03,52.95,52.96,40200.0,32.1643,32.1703,32.1218,32.1279,40200.0
2012-08-17 11:30:00,52.98,53.01,52.94,53.0,62100.0,32.14,32.1582,32.1157,32.1521,62100.0
2012-08-17 12:00:00,53.0,53.06,52.99,53.0,18300.0,32.1521,32.1885,32.1461,32.1521,18300.0
2012-08-17 12:30:00,53.0,53.0,52.94,52.96,45600.0,32.1521,32.1521,32.1157,32.1279,45600.0
2012-08-17 13:00:00,52.97,53.01,52.96,52.96,33400.0,32.1339,32.1582,32.1279,32.1279,33400.0
2012-08-17 13:30:00,52.97,53.01,52.89,52.9,29000.0,32.1339,32.1582,32.0854,32.0915,29000.0
2012-08-17 14:00:00,52.91,52.91,52.77,52.78,50600.0,32.0975,32.0975,32.0126,32.0187,50600.0
2012-08-17 14:30:00,52.8,52.82,52.77,52.82,35000.0,32.0308,32.0429,32.0126,32.0429,35000.0
2012-08-17 15:00:00,52.81,52.88,52.81,52.83,37100.0,32.0369,32.0793,32.0369,32.049,37100.0
2012-08-17 15:30:00,52.83,52.87,52.79,52.82,114000.0,32.049,32.0733,32.0247,32.0429,114000.0
2012-08-20 09:30:00,52.88,52.95,52.68,52.71,22900.0,32.0793,32.1218,31.958,31.9762,22900.0
2012-08-20 10:00:00,52.71,52.79,52.62,52.76,11900.0,31.9762,32.0247,31.9216,32.0065,11900.0
2012-08-20 10:30:00,52.74,52.76,52.64,52.68,15900.0,31.9944,32.0065,31.9337,31.958,15900.0
2012-08-20 11:00:00,52.67,52.78,52.66,52.72,14500.0,31.9519,32.0187,31.9459,31.9823,14500.0
2012-08-20 11:30:00,52.71,52.78,52.71,52.74,13000.0,31.9762,32.0187,31.9762,31.9944,13000.0
2012-08-20 12:00:00,52.73,52.75,52.69,52.74,66900.0,31.9883,32.0005,31.9641,31.9944,66900.0
2012-08-20 12:30:00,52.74,52.76,52.64,52.65,21800.0,31.9944,32.0065,31.9337,31.9398,21800.0
2012-08-20 13:00:00,52.66,52.72,52.64,52.68,55000.0,31.9459,31.9823,31.9337,31.958,55000.0
2012-08-20 13:30:00,52.68,52.72,52.68,52.7,28000.0,31.958,31.9823,31.958,31.9701,28000.0
2012-08-20 14:00:00,52.71,52.74,52.7,52.71,81200.0,31.9762,31.9944,31.9701,31.9762,81200.0
2012-08-20 14:30:00,52.72,52.8,52.71,52.73,60000.0,31.9823,32.0308,31.9762,31.9883,60000.0
2012-08-20 15:00:00,52.72,52.73,52.69,52.7,49800.0,31.9823,31.9883,31.9641,31.9701,49800.0
2012-08-20 15:30:00,52.7,52.73,52.65,52.67,126100.0,31.9701,31.9883,31.9398,31.9519,126100.0
2012-08-21 09:30:00,52.66,52.76,52.4,52.48,42200.0,31.9459,32.0065,31.7881,31.8367,42200.0
2012-08-21 10:00:00,52.52,52.63,52.46,52.62,56100.0,31.8609,31.9277,31.8245,31.9216,56100.0
2012-08-21 10:30:00,52.64,52.85,52.62,52.84,28900.0,31.9337,32.0611,31.9216,32.0551,28900.0
2012-08-21 11:00:00,52.84,52.89,52.72,52.72,18100.0,32.0551,32.0854,31.9823,31.9823,18100.0
2012-08-21 11:30:00,52.71,52.76,52.63,52.63,34700.0,31.9762,32.0065,31.9277,31.9277,34700.0
2012-08-21 12:00:00,52.62,52.74,52.6,52.62,87900.0,31.9216,31.9944,31.9095,31.9216,87900.0
2012-08-21 12:30:00,52.62,52.65,52.54,52.63,94200.0,31.9216,31.9398,31.8731,31.9277,94200.0
2012-08-21 13:00:00,52.61,52.7,52.58,52.6,18900.0,31.9155,31.9701,31.8973,31.9095,18900.0
2012-08-21 13:30:00,52.59,52.73,52.59,52.69,15900.0,31.9034,31.9883,31.9034,31.9641,15900.0
2012-08-21 14:00:00,52.69,52.69,52.56,52.57,11300.0,31.9641,31.9641,31.8852,31.8913,11300.0
2012-08-21 14:30:00,52.57,52.63,52.56,52.6,46200.0,31.8913,31.9277,31.8852,31.9095,46200.0
2012-08-21 15:00:00,52.61,52.62,52.54,52.61,46900.0,31.9155,31.9216,31.8731,31.9155,46900.0
2012-08-21 15:30:00,52.6,52.61,52.54,52.59,112100.0,31.9095,31.9155,31.8731,31.9034,112100.0
2012-08-22 09:30:00,52.46,52.64,52.46,52.56,18500.0,31.8245,31.9337,31.8245,31.8852,18500.0
2012-08-22 10:00:00,52.55,52.55,52.36,52.4,16600.0,31.8791,31.8791,31.7639,31.7881,16600.0
2012-08-22 10:30:00,52.41,52.41,52.29,52.33,9200.0,31.7942,31.7942,31.7214,31.7457,9200.0
2012-08-22 11:00:00,52.34,52.43,52.33,52.4,18500.0,31.7517,31.8063,31.7457,31.7881,18500.0
2012-08-22 11:30:00,52.39,52.39,52.35,52.35,10100.0,31.7821,31.7821,31.7578,31.7578,10100.0
2012-08-22 12:00:00,52.36,52.39,52.32,52.37,11200.0,31.7639,31.7821,31.7396,31.7699,11200.0
2012-08-22 12:30:00,52.36,52.4,52.32,52.39,8200.0,31.7639,31.7881,31.7396,31.7821,8200.0
2012-08-22 13:00:00,52.38,52.39,52.33,52.36,297500.0,31.776,31.7821,31.7457,31.7639,297500.0
2012-08-22 13:30:00,52.35,52.35,52.29,52.31,17200.0,31.7578,31.7578,31.7214,31.7335,17200.0
2012-08-22 14:00:00,52.32,52.37,52.26,52.3,44500.0,31.7396,31.7699,31.7032,31.7275,44500.0
2012-08-22 14:30:00,52.31,52.48,52.31,52.48,17700.0,31.7335,31.8367,31.7335,31.8367,17700.0
2012-08-22 15:00:00,52.46,52.47,52.36,52.4,25600.0,31.8245,31.8306,31.7639,31.7881,25600.0
2012-08-22 15:30:00,52.39,52.47,52.31,52.31,68600.0,31.7821,31.8306,31.7335,31.7335,68600.0
2012-08-23 09:30:00,52.26,52.35,51.94,52.02,19100.0,31.7032,31.7578,31.5091,31.5576,19100.0
2012-08-23 10:00:00,51.99,52.03,51.83,51.89,22000.0,31.5394,31.5637,31.4424,31.4788,22000.0
2012-08-23 10:30:00,51.88,51.97,51.78,51.8,27700.0,31.4727,31.5273,31.412,31.4242,27700.0
2012-08-23 11:00:00,51.8,51.8,51.66,51.67,46100.0,31.4242,31.4242,31.3392,31.3453,46100.0
2012-08-23 11:30:00,51.66,51.76,51.61,51.73,18800.0,31.3392,31.3999,31.3089,31.3817,18800.0
2012-08-23 12:00:00,51.73,51.73,51.62,51.68,26000.0,31.3817,31.3817,31.315,31.3514,26000.0
2012-08-23 12:30:00,51.69,51.72,51.61,51.62,17000.0,31.3574,31.3756,31.3089,31.315,17000.0
2012-08-23 13:00:00,51.63,51.63,51.47,51.52,23200.0,31.321,31.321,31.224,31.2543,23200.0
2012-08-23 13:30:00,51.51,51.55,51.47,51.5,14800.0,31.2482,31.2725,31.224,31.2422,14800.0
2012-08-23 14:00:00,51.5,51.62,51.5,51.57,22600.0,31.2422,31.315,31.2422,31.2846,22600.0
2012-08-23 14:30:00,51.56,51.66,51.56,51.6,22200.0,31.2786,31.3392,31.2786,31.3028,22200.0
2012-08-23 15:00:00,51.61,51.63,51.57,51.6,40800.0,31.3089,31.321,31.2846,31.3028,40800.0
2012-08-23 15:30:00,51.6,51.62,51.49,51.5,124900.0,31.3028,31.315,31.2361,31.2422,124900.0
2012-08-24 09:30:00,51.39,51.6,51.39,51.54,42000.0,31.1754,31.3028,31.1754,31.2664,42000.0
2012-08-24 10:00:00,51.53,51.55,51.5,51.52,13900.0,31.2604,31.2725,31.2422,31.2543,13900.0
2012-08-24 10:30:00,51.52,51.61,51.5,51.55,15500.0,31.2543,31.3089,31.2422,31.2725,15500.0
2012-08-24 11:00:00,51.55,51.65,51.54,51.62,20200.0,31.2725,31.3332,31.2664,31.315,20200.0
2012-08-24 11:30:00,51.63,51.7,51.6,51.7,29300.0,31.321,31.3635,31.3028,31.3635,29300.0
2012-08-24 12:00:00,51.69,51.74,51.68,51.7,23000.0,31.3574,31.3878,31.3514,31.3635,23000.0
2012-08-24 12:30:00,51.69,51.74,51.66,51.68,14000.0,31.3574,31.3878,31.3392,31.3514,14000.0
2012-08-24 13:00:00,51.68,51.68,51.61,51.66,22000.0,31.3514,31.3514,31.3089,31.3392,22000.0
2012-08-24 13:30:00,51.67,51.71,51.65,51.69,18000.0,31.3453,31.3696,31.3332,31.3574,18000.0
2012-08-24 14:00:00,51.7,51.76,51.66,51.68,28300.0,31.3635,31.3999,31.3392,31.3514,28300.0
2012-08-24 14:30:00,51.68,51.76,51.67,51.71,26900.0,31.3514,31.3999,31.3453,31.3696,26900.0
2012-08-24 15:00:00,51.71,51.77,51.69,51.75,29700.0,31.3696,31.406,31.3574,31.3938,29700.0
2012-08-24 15:30:00,51.74,51.84,51.72,51.73,119800.0,31.3878,31.4484,31.3756,31.3817,119800.0
2012-08-27 09:30:00,51.72,51.84,51.72,51.78,20400.0,31.3756,31.4484,31.3756,31.412,20400.0
2012-08-27 10:00:00,51.74,51.81,51.72,51.77,11700.0,31.3878,31.4302,31.3756,31.406,11700.0
2012-08-27 10:30:00,51.77,51.8,51.68,51.71,11400.0,31.406,31.4242,31.3514,31.3696,11400.0
2012-08-27 11:00:00,51.69,51.78,51.66,51.76,22000.0,31.3574,31.412,31.3392,31.3999,22000.0
2012-08-27 11:30:00,51.76,51.78,51.72,51.74,26900.0,31.3999,31.412,31.3756,31.3878,26900.0
2012-08-27 12:00:00,51.76,51.82,51.74,51.81,17900.0,31.3999,31.4363,31.3878,31.4302,17900.0
2012-08-27 12:30:00,51.81,51.85,51.79,51.84,21600.0,31.4302,31.4545,31.4181,31.4484,21600.0
2012-08-27 13:00:00,51.83,51.88,51.79,51.87,17300.0,31.4424,31.4727,31.4181,31.4666,17300.0
2012-08-27 13:30:00,51.87,51.87,51.84,51.86,10300.0,31.4666,31.4666,31.4484,31.4606,10300.0
2012-08-27 14:00:00,51.85,51.89,51.84,51.85,15800.0,31.4545,31.4788,31.4484,31.4545,15800.0
2012-08-27 14:30:00,51.85,51.87,51.81,51.83,24000.0,31.4545,31.4666,31.4302,31.4424,24000.0
2012-08-27 15:00:00,51.83,51.85,51.79,51.82,38700.0,31.4424,31.4545,31.4181,31.4363,38700.0
2012-08-27 15:30:00,51.82,51.82,51.64,51.71,82400.0,31.4363,31.4363,31.3271,31.3696,82400.0
2012-08-28 09:30:00,51.63,51.75,51.51,51.53,59300.0,31.321,31.3938,31.2482,31.2604,59300.0
2012-08-28 10:00:00,51.55,51.7,51.52,51.67,34200.0,31.2725,31.3635,31.2543,31.3453,34200.0
2012-08-28 10:30:00,51.67,51.71,51.57,51.61,30300.0,31.3453,31.3696,31.2846,31.3089,30300.0
2012-08-28 11:00:00,51.62,51.62,51.54,51.57,26100.0,31.315,31.315,31.2664,31.2846,26100.0
2012-08-28 11:30:00,51.58,51.6,51.44,51.47,21100.0,31.2907,31.3028,31.2058,31.224,21100.0
2012-08-28 12:00:00,51.49,51.58,51.48,51.48,13000.0,31.2361,31.2907,31.23,31.23,13000.0
2012-08-28 12:30:00,51.49,51.55,51.45,51.55,19900.0,31.2361,31.2725,31.2118,31.2725,19900.0
2012-08-28 13:00:00,51.54,51.55,51.45,51.48,11300.0,31.2664,31.2725,31.2118,31.23,11300.0
2012-08-28 13:30:00,51.47,51.49,51.45,51.49,11600.0,31.224,31.2361,31.2118,31.2361,11600.0
2012-08-28 14:00:00,51.49,51.63,51.49,51.63,103400.0,31.2361,31.321,31.2361,31.321,103400.0
2012-08-28 14:30:00,51.63,51.63,51.56,51.6,17700.0,31.321,31.321,31.2786,31.3028,17700.0
2012-08-28 15:00:00,51.6,51.65,51.57,51.59,17800.0,31.3028,31.3332,31.2846,31.2968,17800.0
2012-08-28 15:30:00,51.59,51.62,51.54,51.62,73400.0,31.2968,31.315,31.2664,31.315,73400.0
2012-08-29 09:30:00,51.63,51.63,51.43,51.49,22700.0,31.321,31.321,31.1997,31.2361,22700.0
2012-08-29 10:00:00,51.51,51.68,51.45,51.66,16600.0,31.2482,31.3514,31.2118,31.3392,16600.0
2012-08-29 10:30:00,51.66,51.67,51.58,51.63,9900.0,31.3392,31.3453,31.2907,31.321,9900.0
2012-08-29 11:00:00,51.61,51.63,51.51,51.59,45900.0,31.3089,31.321,31.2482,31.2968,45900.0
2012-08-29 11:30:00,51.59,51.7,51.55,51.69,26800.0,31.2968,31.3635,31.2725,31.3574,26800.0
2012-08-29 12:00:00,51.7,51.7,51.64,51.67,8500.0,31.3635,31.3635,31.3271,31.3453,8500.0
2012-08-29 12:30:00,51.69,51.74,51.69,51.71,10800.0,31.3574,31.3878,31.3574,31.3696,10800.0
2012-08-29 13:00:00,51.71,51.78,51.71,51.76,14200.0,31.3696,31.412,31.3696,31.3999,14200.0
2012-08-29 13:30:00,51.77,51.77,51.72,51.74,13600.0,31.406,31.406,31.3756,31.3878,13600.0
2012-08-29 14:00:00,51.73,51.77,51.72,51.77,23700.0,31.3817,31.406,31.3756,31.406,23700.0
2012-08-29 14:30:00,51.77,51.78,51.72,51.72,20700.0,31.406,31.412,31.3756,31.3756,20700.0
2012-08-29 15:00:00,51.73,51.78,51.7,51.75,87600.0,31.3817,31.412,31.3635,31.3938,87600.0
2012-08-29 15:30:00,51.76,51.76,51.66,51.71,73400.0,31.3999,31.3999,31.3392,31.3696,73400.0
2012-08-30 09:30:00,51.55,51.62,51.48,51.55,53300.0,31.2725,31.315,31.23,31.2725,53300.0
2012-08-30 10:00:00,51.54,51.59,51.44,51.49,33500.0,31.2664,31.2968,31.2058,31.2361,33500.0
2012-08-30 10:30:00,51.52,51.6,51.5,51.55,30800.0,31.2543,31.3028,31.2422,31.2725,30800.0
2012-08-30 11:00:00,51.56,51.59,51.51,51.54,26800.0,31.2786,31.2968,31.2482,31.2664,26800.0
2012-08-30 11:30:00,51.55,51.55,51.5,51.5,18800.0,31.2725,31.2725,31.2422,31.2422,18800.0
2012-08-30 12:00:00,51.5,51.53,51.48,51.53,17000.0,31.2422,31.2604,31.23,31.2604,17000.0
2012-08-30 12:30:00,51.53,51.56,51.5,51.56,20300.0,31.2604,31.2786,31.2422,31.2786,20300.0
2012-08-30 13:00:00,51.56,51.56,51.5,51.54,11800.0,31.2786,31.2786,31.2422,31.2664,11800.0
2012-08-30 13:30:00,51.53,51.57,51.51,51.56,31100.0,31.2604,31.2846,31.2482,31.2786,31100.0
2012-08-30 14:00:00,51.55,51.55,51.52,51.54,27400.0,31.2725,31.2725,31.2543,31.2664,27400.0
2012-08-30 14:30:00,51.53,51.57,51.52,51.55,23500.0,31.2604,31.2846,31.2543,31.2725,23500.0
2012-08-30 15:00:00,51.55,51.57,51.54,51.55,24900.0,31.2725,31.2846,31.2664,31.2725,24900.0
2012-08-30 15:30:00,51.55,51.65,51.54,51.55,90500.0,31.2725,31.3332,31.2664,31.2725,90500.0
2012-08-31 09:30:00,51.78,51.78,51.52,51.55,30300.0,31.412,31.412,31.2543,31.2725,30300.0
2012-08-31 10:00:00,51.55,51.56,51.42,51.46,25700.0,31.2725,31.2786,31.1936,31.2179,25700.0
2012-08-31 10:30:00,51.47,51.56,51.42,51.53,23000.0,31.224,31.2786,31.1936,31.2604,23000.0
2012-08-31 11:00:00,51.53,51.55,51.42,51.42,12200.0,31.2604,31.2725,31.1936,31.1936,12200.0
2012-08-31 11:30:00,51.44,51.46,51.42,51.46,8500.0,31.2058,31.2179,31.1936,31.2179,8500.0
2012-08-31 12:00:00,51.46,51.46,51.27,51.3,14900.0,31.2179,31.2179,31.1026,31.1208,14900.0
2012-08-31 12:30:00,51.29,51.34,51.27,51.31,6000.0,31.1148,31.1451,31.1026,31.1269,6000.0
2012-08-31 13:00:00,51.31,51.34,51.19,51.29,13200.0,31.1269,31.1451,31.0541,31.1148,13200.0
2012-08-31 13:30:00,51.29,51.4,51.29,51.39,12800.0,31.1148,31.1815,31.1148,31.1754,12800.0
2012-08-31 14:00:00,51.38,51.4,51.33,51.39,14800.0,31.1694,31.1815,31.139,31.1754,14800.0
2012-08-31 14:30:00,51.39,51.4,51.33,51.34,12500.0,31.1754,31.1815,31.139,31.1451,12500.0
2012-08-31 15:00:00,51.34,51.34,51.28,51.29,28800.0,31.1451,31.1451,31.1087,31.1148,28800.0
2012-08-31 15:30:00,51.29,51.46,51.26,51.38,101200.0,31.1148,31.2179,31.0966,31.1694,101200.0
2012-09-04 09:30:00,51.5,51.7,51.39,51.54,48200.0,31.2422,31.3635,31.1754,31.2664,48200.0
2012-09-04 10:00:00,51.53,51.56,51.45,51.53,34600.0,31.2604,31.2786,31.2118,31.2604,34600.0
2012-09-04 10:30:00,51.54,51.75,51.51,51.75,36600.0,31.2664,31.3938,31.2482,31.3938,36600.0
2012-09-04 11:00:00,51.75,51.83,51.74,51.82,29600.0,31.3938,31.4424,31.3878,31.4363,29600.0
2012-09-04 11:30:00,51.81,51.86,51.8,51.86,29300.0,31.4302,31.4606,31.4242,31.4606,29300.0
2012-09-04 12:00:00,51.86,51.86,51.84,51.86,20900.0,31.4606,31.4606,31.4484,31.4606,20900.0
2012-09-04 12:30:00,51.85,51.93,51.85,51.92,40200.0,31.4545,31.503,31.4545,31.497,40200.0
2012-09-04 13:00:00,51.92,51.95,51.87,51.92,36100.0,31.497,31.5152,31.4666,31.497,36100.0
2012-09-04 13:30:00,51.92,51.95,51.89,51.94,23700.0,31.497,31.5152,31.4788,31.5091,23700.0
2012-09-04 14:00:00,51.95,51.96,51.91,51.96,34800.0,31.5152,31.5212,31.4909,31.5212,34800.0
2012-09-04 14:30:00,51.96,52.12,51.96,52.1,32300.0,31.5212,31.6183,31.5212,31.6061,32300.0
2012-09-04 15:00:00,52.09,52.21,52.05,52.21,47800.0,31.6001,31.6729,31.5758,31.6729,47800.0
2012-09-04 15:30:00,52.21,52.27,52.18,52.2,139200.0,31.6729,31.7093,31.6547,31.6668,139200.0
2012-09-05 09:30:00,52.21,52.32,52.04,52.07,39300.0,31.6729,31.7396,31.5698,31.5879,39300.0
2012-09-05 10:00:00,52.07,52.18,51.98,52.17,35100.0,31.5879,31.6547,31.5334,31.6486,35100.0
2012-09-05 10:30:00,52.18,52.24,52.14,52.14,36800.0,31.6547,31.6911,31.6304,31.6304,36800.0
2012-09-05 11:00:00,52.14,52.17,52.07,52.13,37700.0,31.6304,31.6486,31.5879,31.6243,37700.0
2012-09-05 11:30:00,52.12,52.14,52.05,52.06,24400.0,31.6183,31.6304,31.5758,31.5819,24400.0
2012-09-05 12:00:00,52.04,52.09,52.04,52.08,25100.0,31.5698,31.6001,31.5698,31.594,25100.0
2012-09-05 12:30:00,52.08,52.12,52.06,52.11,17200.0,31.594,31.6183,31.5819,31.6122,17200.0
2012-09-05 13:00:00,52.11,52.12,52.07,52.09,23800.0,31.6122,31.6183,31.5879,31.6001,23800.0
2012-09-05 13:30:00,52.11,52.11,51.92,51.96,23900.0,31.6122,31.6122,31.497,31.5212,23900.0
2012-09-05 14:00:00,51.95,52.01,51.91,52.01,36800.0,31.5152,31.5516,31.4909,31.5516,36800.0
2012-09-05 14:30:00,52.01,52.05,51.98,51.98,30200.0,31.5516,31.5758,31.5334,31.5334,30200.0
2012-09-05 15:00:00,51.98,52.0,51.94,51.94,39300.0,31.5334,31.5455,31.5091,31.5091,39300.0
2012-09-05 15:30:00,51.94,51.95,51.87,51.89,69000.0,31.5091,31.5152,31.4666,31.4788,69000.0
2012-09-06 09:30:00,52.2,52.5,52.15,52.43,54200.0,31.6668,31.8488,31.6365,31.8063,54200.0
2012-09-06 10:00:00,52.45,52.52,52.36,52.36,26900.0,31.8185,31.8609,31.7639,31.7639,26900.0
2012-09-06 10:30:00,52.36,52.63,52.33,52.6,28400.0,31.7639,31.9277,31.7457,31.9095,28400.0
2012-09-06 11:00:00,52.59,52.74,52.59,52.73,55400.0,31.9034,31.9944,31.9034,31.9883,55400.0
2012-09-06 11:30:00,52.74,52.8,52.74,52.76,28600.0,31.9944,32.0308,31.9944,32.0065,28600.0
2012-09-06 12:00:00,52.76,52.77,52.59,52.61,28100.0,32.0065,32.0126,31.9034,31.9155,28100.0
2012-09-06 12:30:00,52.61,52.67,52.6,52.65,19900.0,31.9155,31.9519,31.9095,31.9398,19900.0
2012-09-06 13:00:00,52.63,52.64,52.58,52.6,18500.0,31.9277,31.9337,31.8973,31.9095,18500.0
2012-09-06 13:30:00,52.61,52.61,52.56,52.58,18800.0,31.9155,31.9155,31.8852,31.8973,18800.0
2012-09-06 14:00:00,52.58,52.59,52.5,52.56,18600.0,31.8973,31.9034,31.8488,31.8852,18600.0
2012-09-06 14:30:00,52.56,52.59,52.54,52.55,16800.0,31.8852,31.9034,31.8731,31.8791,16800.0
2012-09-06 15:00:00,52.55,52.55,52.49,52.53,31100.0,31.8791,31.8791,31.8427,31.867,31100.0
2012-09-06 15:30:00,52.54,52.58,52.5,52.55,55800.0,31.8731,31.8973,31.8488,31.8791,55800.0
2012-09-07 09:30:00,52.38,52.59,52.38,52.46,37100.0,31.776,31.9034,31.776,31.8245,37100.0
2012-09-07 10:00:00,52.51,52.56,52.46,52.55,34400.0,31.8549,31.8852,31.8245,31.8791,34400.0
2012-09-07 10:30:00,52.55,52.56,52.45,52.45,32200.0,31.8791,31.8852,31.8185,31.8185,32200.0
2012-09-07 11:00:00,52.47,52.48,52.37,52.38,15700.0,31.8306,31.8367,31.7699,31.776,15700.0
2012-09-07 11:30:00,52.37,52.38,52.31,52.33,12400.0,31.7699,31.776,31.7335,31.7457,12400.0
2012-09-07 12:00:00,52.35,52.37,52.32,52.33,8600.0,31.7578,31.7699,31.7396,31.7457,8600.0
2012-09-07 12:30:00,52.33,52.33,52.3,52.3,10900.0,31.7457,31.7457,31.7275,31.7275,10900.0
2012-09-07 13:00:00,52.32,52.36,52.31,52.33,7700.0,31.7396,31.7639,31.7335,31.7457,7700.0
2012-09-07 13:30:00,52.34,52.35,52.32,52.33,5900.0,31.7517,31.7578,31.7396,31.7457,5900.0
2012-09-07 14:00:00,52.35,52.38,52.33,52.37,23200.0,31.7578,31.776,31.7457,31.7699,23200.0
2012-09-07 14:30:00,52.38,52.38,52.33,52.33,26800.0,31.776,31.776,31.7457,31.7457,26800.0
2012-09-07 15:00:00,52.35,52.37,52.34,52.37,33500.0,31.7578,31.7699,31.7517,31.7699,33500.0
2012-09-07 15:30:00,52.37,52.4,52.33,52.4,52400.0,31.7699,31.7881,31.7457,31.7881,52400.0
2012-09-10 09:30:00,52.57,52.57,52.37,52.48,20400.0,31.8913,31.8913,31.7699,31.8367,20400.0
2012-09-10 10:00:00,52.47,52.5,52.38,52.48,9100.0,31.8306,31.8488,31.776,31.8367,9100.0
2012-09-10 10:30:00,52.46,52.52,52.41,52.41,15200.0,31.8245,31.8609,31.7942,31.7942,15200.0
2012-09-10 11:00:00,52.41,52.48,52.35,52.47,18600.0,31.7942,31.8367,31.7578,31.8306,18600.0
2012-09-10 11:30:00,52.48,52.48,52.4,52.43,31800.0,31.8367,31.8367,31.7881,31.8063,31800.0
2012-09-10 12:00:00,52.43,52.43,52.36,52.38,7500.0,31.8063,31.8063,31.7639,31.776,7500.0
2012-09-10 12:30:00,52.37,52.38,52.34,52.37,8800.0,31.7699,31.776,31.7517,31.7699,8800.0
2012-09-10 13:00:00,52.36,52.46,52.36,52.46,15600.0,31.7639,31.8245,31.7639,31.8245,15600.0
2012-09-10 13:30:00,52.47,52.48,52.42,52.46,7500.0,31.8306,31.8367,31.8003,31.8245,7500.0
2012-09-10 14:00:00,52.45,52.51,52.44,52.45,11100.0,31.8185,31.8549,31.8124,31.8185,11100.0
2012-09-10 14:30:00,52.46,52.5,52.44,52.48,13900.0,31.8245,31.8488,31.8124,31.8367,13900.0
2012-09-10 15:00:00,52.49,52.54,52.47,52.5,28000.0,31.8427,31.8731,31.8306,31.8488,28000.0
2012-09-10 15:30:00,52.5,52.51,52.39,52.4,80100.0,31.8488,31.8549,31.7821,31.7881,80100.0
2012-09-11 09:30:00,52.49,52.56,52.32,52.46,17200.0,31.8427,31.8852,31.7396,31.8245,17200.0
2012-09-11 10:00:00,52.46,52.57,52.42,52.56,21000.0,31.8245,31.8913,31.8003,31.8852,21000.0
2012-09-11 10:30:00,52.56,52.62,52.53,52.56,16200.0,31.8852,31.9216,31.867,31.8852,16200.0
2012-09-11 11:00:00,52.57,52.61,52.55,52.61,12300.0,31.8913,31.9155,31.8791,31.9155,12300.0
2012-09-11 11:30:00,52.59,52.59,52.56,52.58,26000.0,31.9034,31.9034,31.8852,31.8973,26000.0
2012-09-11 12:00:00,52.59,52.59,52.5,52.52,28700.0,31.9034,31.9034,31.8488,31.8609,28700.0
2012-09-11 12:30:00,52.52,52.58,52.52,52.58,23500.0,31.8609,31.8973,31.8609,31.8973,23500.0
2012-09-11 13:00:00,52.59,52.59,52.53,52.53,7100.0,31.9034,31.9034,31.867,31.867,7100.0
2012-09-11 13:30:00,52.53,52.56,52.51,52.53,8900.0,31.867,31.8852,31.8549,31.867,8900.0
2012-09-11 14:00:00,52.52,52.53,52.46,52.5,15600.0,31.8609,31.867,31.8245,31.8488,15600.0
2012-09-11 14:30:00,52.49,52.53,52.43,52.48,17700.0,31.8427,31.867,31.8063,31.8367,17700.0
2012-09-11 15:00:00,52.47,52.51,52.41,52.41,22100.0,31.8306,31.8549,31.7942,31.7942,22100.0
2012-09-11 15:30:00,52.42,52.45,52.33,52.39,38000.0,31.8003,31.8185,31.7457,31.7821,38000.0
2012-09-12 09:30:00,52.42,52.49,52.13,52.21,36000.0,31.8003,31.8427,31.6243,31.6729,36000.0
2012-09-12 10:00:00,52.21,52.31,52.21,52.26,14000.0,31.6729,31.7335,31.6729,31.7032,14000.0
2012-09-12 10:30:00,52.25,52.27,52.18,52.26,30800.0,31.6971,31.7093,31.6547,31.7032,30800.0
2012-09-12 11:00:00,52.27,52.31,52.24,52.26,12100.0,31.7093,31.7335,31.6911,31.7032,12100.0
2012-09-12 11:30:00,52.27,52.31,52.21,52.22,17100.0,31.7093,31.7335,31.6729,31.6789,17100.0
2012-09-12 12:00:00,52.23,52.25,52.14,52.22,31900.0,31.685,31.6971,31.6304,31.6789,31900.0
2012-09-12 12:30:00,52.23,52.25,52.18,52.2,11000.0,31.685,31.6971,31.6547,31.6668,11000.0
2012-09-12 13:00:00,52.22,52.29,52.21,52.25,9000.0,31.6789,31.7214,31.6729,31.6971,9000.0
2012-09-12 13:30:00,52.24,52.26,52.19,52.21,9100.0,31.6911,31.7032,31.6607,31.6729,9100.0
2012-09-12 14:00:00,52.22,52.26,52.17,52.21,13300.0,31.6789,31.7032,31.6486,31.6729,13300.0
2012-09-12 14:30:00,52.2,52.24,52.17,52.22,15700.0,31.6668,31.6911,31.6486,31.6789,15700.0
2012-09-12 15:00:00,52.2,52.21,52.14,52.18,28400.0,31.6668,31.6729,31.6304,31.6547,28400.0
2012-09-12 15:30:00,52.19,52.26,52.17,52.26,45200.0,31.6607,31.7032,31.6486,31.7032,45200.0
2012-09-13 09:30:00,52.23,52.45,52.2,52.37,29700.0,31.685,31.8185,31.6668,31.7699,29700.0
2012-09-13 10:00:00,52.37,52.64,52.35,52.64,53700.0,31.7699,31.9337,31.7578,31.9337,53700.0
2012-09-13 10:30:00,52.64,52.7,52.61,52.67,32900.0,31.9337,31.9701,31.9155,31.9519,32900.0
2012-09-13 11:00:00,52.65,52.66,52.59,52.64,15800.0,31.9398,31.9459,31.9034,31.9337,15800.0
2012-09-13 11:30:00,52.62,52.67,52.62,52.66,26600.0,31.9216,31.9519,31.9216,31.9459,26600.0
2012-09-13 12:00:00,52.65,52.67,52.61,52.67,24900.0,31.9398,31.9519,31.9155,31.9519,24900.0
2012-09-13 12:30:00,52.64,52.9,52.63,52.76,56300.0,31.9337,32.0915,31.9277,32.0065,56300.0
2012-09-13 13:00:00,52.78,52.84,52.73,52.79,50000.0,32.0187,32.0551,31.9883,32.0247,50000.0
2012-09-13 13:30:00,52.81,52.86,52.78,52.85,72100.0,32.0369,32.0672,32.0187,32.0611,72100.0
2012-09-13 14:00:00,52.85,53.11,52.84,53.09,70200.0,32.0611,32.2189,32.0551,32.2067,70200.0
2012-09-13 14:30:00,53.09,53.15,53.06,53.08,103300.0,32.2067,32.2431,32.1885,32.2007,103300.0
2012-09-13 15:00:00,53.08,53.35,53.06,53.34,112000.0,32.2007,32.3645,32.1885,32.3584,112000.0
2012-09-13 15:30:00,53.34,53.66,53.34,53.66,345800.0,32.3584,32.5525,32.3584,32.5525,345800.0
2012-09-14 09:30:00,53.43,53.64,53.22,53.43,83600.0,32.413,32.5404,32.2856,32.413,83600.0
2012-09-14 10:00:00,53.45,53.71,53.41,53.67,75900.0,32.4251,32.5828,32.4009,32.5586,75900.0
2012-09-14 10:30:00,53.67,53.74,53.49,53.5,54500.0,32.5586,32.601,32.4494,32.4555,54500.0
2012-09-14 11:00:00,53.49,53.58,53.44,53.58,41900.0,32.4494,32.504,32.4191,32.504,41900.0
2012-09-14 11:30:00,53.59,53.59,53.43,53.44,77600.0,32.51,32.51,32.413,32.4191,77600.0
2012-09-14 12:00:00,53.45,53.57,53.43,53.54,83600.0,32.4251,32.4979,32.413,32.4797,83600.0
2012-09-14 12:30:00,53.54,53.59,53.41,53.45,105600.0,32.4797,32.51,32.4009,32.4251,105600.0
2012-09-14 13:00:00,53.45,53.5,53.4,53.4,74200.0,32.4251,32.4555,32.3948,32.3948,74200.0
2012-09-14 13:30:00,53.41,53.51,53.4,53.5,50500.0,32.4009,32.4615,32.3948,32.4555,50500.0
2012-09-14 14:00:00,53.5,53.51,53.44,53.5,40800.0,32.4555,32.4615,32.4191,32.4555,40800.0
2012-09-14 14:30:00,53.49,53.49,53.44,53.46,34300.0,32.4494,32.4494,32.4191,32.4312,34300.0
2012-09-14 15:00:00,53.46,53.51,53.43,53.46,102000.0,32.4312,32.4615,32.413,32.4312,102000.0
2012-09-14 15:30:00,53.46,53.55,53.37,53.55,191300.0,32.4312,32.4858,32.3766,32.4858,191300.0
2012-09-17 09:30:00,53.56,53.65,53.31,53.45,28000.0,32.4918,32.5464,32.3402,32.4251,28000.0
2012-09-17 10:00:00,53.41,53.43,53.07,53.25,596600.0,32.4009,32.413,32.1946,32.3038,596600.0
2012-09-17 10:30:00,53.27,53.29,53.01,53.03,50600.0,32.3159,32.3281,32.1582,32.1703,50600.0
2012-09-17 11:00:00,53.04,53.06,52.91,52.91,30900.0,32.1764,32.1885,32.0975,32.0975,30900.0
2012-09-17 11:30:00,52.91,52.95,52.82,52.82,46300.0,32.0975,32.1218,32.0429,32.0429,46300.0
2012-09-17 12:00:00,52.8,52.9,52.8,52.88,38300.0,32.0308,32.0915,32.0308,32.0793,38300.0
2012-09-17 12:30:00,52.88,52.92,52.84,52.84,23800.0,32.0793,32.1036,32.0551,32.0551,23800.0
2012-09-17 13:00:00,52.84,52.96,52.83,52.96,20800.0,32.0551,32.1279,32.049,32.1279,20800.0
2012-09-17 13:30:00,52.96,52.98,52.83,52.84,23300.0,32.1279,32.14,32.049,32.0551,23300.0
2012-09-17 14:00:00,52.85,52.86,52.75,52.75,28200.0,32.0611,32.0672,32.0005,32.0005,28200.0
2012-09-17 14:30:00,52.75,52.82,52.73,52.74,74200.0,32.0005,32.0429,31.9883,31.9944,74200.0
2012-09-17 15:00:00,52.74,52.74,52.58,52.6,102200.0,31.9944,31.9944,31.8973,31.9095,102200.0
2012-09-17 15:30:00,52.61,52.77,52.59,52.75,79600.0,31.9155,32.0126,31.9034,32.0005,79600.0
2012-09-18 09:30:00,52.6,52.75,52.19,52.22,68000.0,31.9095,32.0005,31.6607,31.6789,68000.0
2012-09-18 10:00:00,52.22,52.28,52.03,52.03,112800.0,31.6789,31.7153,31.5637,31.5637,112800.0
2012-09-18 10:30:00,52.03,52.09,51.75,51.95,245000.0,31.5637,31.6001,31.3938,31.5152,245000.0
2012-09-18 11:00:00,51.94,52.05,51.91,52.02,97800.0,31.5091,31.5758,31.4909,31.5576,97800.0
2012-09-18 11:30:00,52.03,52.09,51.96,52.06,64500.0,31.5637,31.6001,31.5212,31.5819,64500.0
2012-09-18 12:00:00,52.05,52.15,52.03,52.07,35600.0,31.5758,31.6365,31.5637,31.5879,35600.0
2012-09-18 12:30:00,52.07,52.09,52.05,52.08,15700.0,31.5879,31.6001,31.5758,31.594,15700.0
2012-09-18 13:00:00,52.09,52.13,52.04,52.1,21900.0,31.6001,31.6243,31.5698,31.6061,21900.0
2012-09-18 13:30:00,52.11,52.17,52.03,52.03,30700.0,31.6122,31.6486,31.5637,31.5637,30700.0
2012-09-18 14:00:00,52.04,52.16,52.03,52.08,82400.0,31.5698,31.6425,31.5637,31.594,82400.0
2012-09-18 14:30:00,52.08,52.13,52.06,52.11,34100.0,31.594,31.6243,31.5819,31.6122,34100.0
2012-09-18 15:00:00,52.11,52.18,52.11,52.18,132000.0,31.6122,31.6547,31.6122,31.6547,132000.0
2012-09-18 15:30:00,52.17,52.18,52.04,52.06,121400.0,31.6486,31.6547,31.5698,31.5819,121400.0
2012-09-19 09:30:00,52.12,52.49,52.07,52.32,41800.0,31.6183,31.8427,31.5879,31.7396,41800.0
2012-09-19 10:00:00,52.32,52.45,52.32,52.4,41300.0,31.7396,31.8185,31.7396,31.7881,41300.0
2012-09-19 10:30:00,52.4,52.42,52.31,52.41,29100.0,31.7881,31.8003,31.7335,31.7942,29100.0
2012-09-19 11:00:00,52.38,52.51,52.37,52.48,19400.0,31.776,31.8549,31.7699,31.8367,19400.0
2012-09-19 11:30:00,52.49,52.57,52.48,52.53,21500.0,31.8427,31.8913,31.8367,31.867,21500.0
2012-09-19 12:00:00,52.53,52.54,52.47,52.51,18000.0,31.867,31.8731,31.8306,31.8549,18000.0
2012-09-19 12:30:00,52.51,52.55,52.45,52.5,35200.0,31.8549,31.8791,31.8185,31.8488,35200.0
2012-09-19 13:00:00,52.5,52.51,52.43,52.43,18200.0,31.8488,31.8549,31.8063,31.8063,18200.0
2012-09-19 13:30:00,52.44,52.49,52.42,52.43,12300.0,31.8124,31.8427,31.8003,31.8063,12300.0
2012-09-19 14:00:00,52.44,52.49,52.41,52.44,21500.0,31.8124,31.8427,31.7942,31.8124,21500.0
2012-09-19 14:30:00,52.45,52.45,52.38,52.39,24000.0,31.8185,31.8185,31.776,31.7821,24000.0
2012-09-19 15:00:00,52.39,52.42,52.35,52.4,35400.0,31.7821,31.8003,31.7578,31.7881,35400.0
2012-09-19 15:30:00,52.39,52.43,52.32,52.36,68500.0,31.7821,31.8063,31.7396,31.7639,68500.0
2012-09-20 09:30:00,52.34,52.45,52.21,52.27,31000.0,31.7517,31.8185,31.6729,31.7093,31000.0
2012-09-20 10:00:00,52.3,52.36,52.2,52.32,21600.0,31.7275,31.7639,31.6668,31.7396,21600.0
2012-09-20 10:30:00,52.31,52.37,52.22,52.37,21000.0,31.7335,31.7699,31.6789,31.7699,21000.0
2012-09-20 11:00:00,52.36,52.47,52.35,52.42,28200.0,31.7639,31.8306,31.7578,31.8003,28200.0
2012-09-20 11:30:00,52.42,52.49,52.42,52.48,32300.0,31.8003,31.8427,31.8003,31.8367,32300.0
2012-09-20 12:00:00,52.48,52.55,52.42,52.46,22800.0,31.8367,31.8791,31.8003,31.8245,22800.0
2012-09-20 12:30:00,52.46,52.5,52.39,52.42,21700.0,31.8245,31.8488,31.7821,31.8003,21700.0
2012-09-20 13:00:00,52.44,52.46,52.4,52.43,19600.0,31.8124,31.8245,31.7881,31.8063,19600.0
2012-09-20 13:30:00,52.43,52.5,52.4,52.43,30300.0,31.8063,31.8488,31.7881,31.8063,30300.0
2012-09-20 14:00:00,52.45,52.5,52.42,52.5,30600.0,31.8185,31.8488,31.8003,31.8488,30600.0
2012-09-20 14:30:00,52.49,52.61,52.48,52.61,58600.0,31.8427,31.9155,31.8367,31.9155,58600.0
2012-09-20 15:00:00,52.61,52.65,52.57,52.64,52900.0,31.9155,31.9398,31.8913,31.9337,52900.0
2012-09-20 15:30:00,52.65,52.66,52.41,52.43,145100.0,31.9398,31.9459,31.7942,31.8063,145100.0
2012-09-21 09:30:00,52.57,52.74,52.38,52.74,128100.0,31.8913,31.9944,31.776,31.9944,128100.0
2012-09-21 10:00:00,52.73,52.79,52.54,52.55,45900.0,31.9883,32.0247,31.8731,31.8791,45900.0
2012-09-21 10:30:00,52.55,52.58,52.51,52.58,17400.0,31.8791,31.8973,31.8549,31.8973,17400.0
2012-09-21 11:00:00,52.57,52.59,52.4,52.46,26300.0,31.8913,31.9034,31.7881,31.8245,26300.0
2012-09-21 11:30:00,52.46,52.51,52.42,52.46,33200.0,31.8245,31.8549,31.8003,31.8245,33200.0
2012-09-21 12:00:00,52.45,52.47,52.37,52.47,26900.0,31.8185,31.8306,31.7699,31.8306,26900.0
2012-09-21 12:30:00,52.48,52.54,52.48,52.5,11800.0,31.8367,31.8731,31.8367,31.8488,11800.0
2012-09-21 13:00:00,52.51,52.58,52.51,52.57,17000.0,31.8549,31.8973,31.8549,31.8913,17000.0
2012-09-21 13:30:00,52.57,52.61,52.41,52.41,59400.0,31.8913,31.9155,31.7942,31.7942,59400.0
2012-09-21 14:00:00,52.42,52.54,52.41,52.52,48500.0,31.8003,31.8731,31.7942,31.8609,48500.0
2012-09-21 14:30:00,52.52,52.58,52.5,52.58,39000.0,31.8609,31.8973,31.8488,31.8973,39000.0
2012-09-21 15:00:00,52.57,52.61,52.51,52.52,56500.0,31.8913,31.9155,31.8549,31.8609,56500.0
2012-09-21 15:30:00,52.52,52.62,52.49,52.53,141300.0,31.8609,31.9216,31.8427,31.867,141300.0
2012-09-24 09:30:00,52.67,53.37,52.54,53.37,80100.0,31.9519,32.3766,31.8731,32.3766,80100.0
2012-09-24 10:00:00,53.36,53.58,53.26,53.55,53000.0,32.3705,32.504,32.3099,32.4858,53000.0
2012-09-24 10:30:00,53.55,53.63,53.45,53.6,29100.0,32.4858,32.5343,32.4251,32.5161,29100.0
2012-09-24 11:00:00,53.6,53.63,53.42,53.49,37800.0,32.5161,32.5343,32.4069,32.4494,37800.0
2012-09-24 11:30:00,53.5,53.62,53.5,53.6,30400.0,32.4555,32.5282,32.4555,32.5161,30400.0
2012-09-24 12:00:00,53.59,53.64,53.51,53.51,40000.0,32.51,32.5404,32.4615,32.4615,40000.0
2012-09-24 12:30:00,53.51,53.53,53.39,53.42,52600.0,32.4615,32.4736,32.3887,32.4069,52600.0
2012-09-24 13:00:00,53.42,53.53,53.39,53.49,34100.0,32.4069,32.4736,32.3887,32.4494,34100.0
2012-09-24 13:30:00,53.48,53.58,53.46,53.54,23300.0,32.4433,32.504,32.4312,32.4797,23300.0
2012-09-24 14:00:00,53.54,53.57,53.49,53.51,31500.0,32.4797,32.4979,32.4494,32.4615,31500.0
2012-09-24 14:30:00,53.5,53.53,53.46,53.46,39900.0,32.4555,32.4736,32.4312,32.4312,39900.0
2012-09-24 15:00:00,53.47,53.51,53.41,53.48,34600.0,32.4373,32.4615,32.4009,32.4433,34600.0
2012-09-24 15:30:00,53.46,53.53,53.37,53.4,137600.0,32.4312,32.4736,32.3766,32.3948,137600.0
2012-09-25 09:30:00,53.44,53.51,53.3,53.43,50200.0,32.4191,32.4615,32.3341,32.413,50200.0
2012-09-25 10:00:00,53.45,53.54,53.4,53.46,59700.0,32.4251,32.4797,32.3948,32.4312,59700.0
2012-09-25 10:30:00,53.46,53.52,53.41,53.46,20400.0,32.4312,32.4676,32.4009,32.4312,20400.0
2012-09-25 11:00:00,53.45,53.48,53.4,53.44,17800.0,32.4251,32.4433,32.3948,32.4191,17800.0
2012-09-25 11:30:00,53.43,53.46,53.42,53.44,14900.0,32.413,32.4312,32.4069,32.4191,14900.0
2012-09-25 12:00:00,53.44,53.45,53.34,53.4,15100.0,32.4191,32.4251,32.3584,32.3948,15100.0
2012-09-25 12:30:00,53.4,53.42,53.32,53.37,17600.0,32.3948,32.4069,32.3463,32.3766,17600.0
2012-09-25 13:00:00,53.37,53.37,53.2,53.24,22800.0,32.3766,32.3766,32.2735,32.2977,22800.0
2012-09-25 13:30:00,53.25,53.33,53.23,53.33,12900.0,32.3038,32.3523,32.2917,32.3523,12900.0
2012-09-25 14:00:00,53.33,53.42,53.32,53.32,22800.0,32.3523,32.4069,32.3463,32.3463,22800.0
2012-09-25 14:30:00,53.32,53.37,53.29,53.35,19200.0,32.3463,32.3766,32.3281,32.3645,19200.0
2012-09-25 15:00:00,53.35,53.36,53.2,53.27,40600.0,32.3645,32.3705,32.2735,32.3159,40600.0
2012-09-25 15:30:00,53.28,53.35,53.19,53.2,132500.0,32.322,32.3645,32.2674,32.2735,132500.0
2012-09-26 09:30:00,53.26,53.75,53.15,53.63,31700.0,32.3099,32.6071,32.2431,32.5343,31700.0
2012-09-26 10:00:00,53.59,53.75,53.59,53.69,250700.0,32.51,32.6071,32.51,32.5707,250700.0
2012-09-26 10:30:00,53.7,53.99,53.7,53.89,63400.0,32.5768,32.7527,32.5768,32.692,63400.0
2012-09-26 11:00:00,53.87,53.9,53.8,53.8,18400.0,32.6799,32.6981,32.6374,32.6374,18400.0
2012-09-26 11:30:00,53.81,53.81,53.67,53.68,20500.0,32.6435,32.6435,32.5586,32.5646,20500.0
2012-09-26 12:00:00,53.67,53.71,53.6,53.61,14500.0,32.5586,32.5828,32.5161,32.5222,14500.0
2012-09-26 12:30:00,53.61,53.67,53.59,53.66,15300.0,32.5222,32.5586,32.51,32.5525,15300.0
2012-09-26 13:00:00,53.67,53.72,53.56,53.56,18500.0,32.5586,32.5889,32.4918,32.4918,18500.0
2012-09-26 13:30:00,53.56,53.56,53.42,53.42,13600.0,32.4918,32.4918,32.4069,32.4069,13600.0
2012-09-26 14:00:00,53.46,53.52,53.45,53.46,12800.0,32.4312,32.4676,32.4251,32.4312,12800.0
2012-09-26 14:30:00,53.44,53.46,53.41,53.46,15200.0,32.4191,32.4312,32.4009,32.4312,15200.0
2012-09-26 15:00:00,53.46,53.5,53.42,53.47,20200.0,32.4312,32.4555,32.4069,32.4373,20200.0
2012-09-26 15:30:00,53.44,53.49,53.37,53.47,61600.0,32.4191,32.4494,32.3766,32.4373,61600.0
2012-09-27 09:30:00,53.48,53.55,53.09,53.12,27600.0,32.4433,32.4858,32.2067,32.2249,27600.0
2012-09-27 10:00:00,53.12,53.21,52.99,53.03,22500.0,32.2249,32.2795,32.1461,32.1703,22500.0
2012-09-27 10:30:00,53.02,53.07,52.91,52.93,15400.0,32.1643,32.1946,32.0975,32.1097,15400.0
2012-09-27 11:00:00,52.95,53.15,52.95,53.05,15400.0,32.1218,32.2431,32.1218,32.1825,15400.0
2012-09-27 11:30:00,53.06,53.06,52.96,53.02,24300.0,32.1885,32.1885,32.1279,32.1643,24300.0
2012-09-27 12:00:00,53.02,53.22,53.02,53.16,44600.0,32.1643,32.2856,32.1643,32.2492,44600.0
2012-09-27 12:30:00,53.15,53.24,53.14,53.16,19300.0,32.2431,32.2977,32.2371,32.2492,19300.0
2012-09-27 13:00:00,53.18,53.18,53.13,53.14,11000.0,32.2613,32.2613,32.231,32.2371,11000.0
2012-09-27 13:30:00,53.13,53.24,53.13,53.14,18700.0,32.231,32.2977,32.231,32.2371,18700.0
2012-09-27 14:00:00,53.14,53.15,53.02,53.02,43300.0,32.2371,32.2431,32.1643,32.1643,43300.0
2012-09-27 14:30:00,53.02,53.03,52.79,52.81,41500.0,32.1643,32.1703,32.0247,32.0369,41500.0
2012-09-27 15:00:00,52.81,52.83,52.72,52.73,55000.0,32.0369,32.049,31.9823,31.9883,55000.0
2012-09-27 15:30:00,52.73,52.75,52.63,52.65,133000.0,31.9883,32.0005,31.9277,31.9398,133000.0
2012-09-28 09:30:00,52.6,52.84,52.46,52.84,44700.0,31.9095,32.0551,31.8245,32.0551,44700.0
2012-09-28 10:00:00,52.85,52.89,52.72,52.8,35400.0,32.0611,32.0854,31.9823,32.0308,35400.0
2012-09-28 10:30:00,52.82,52.83,52.69,52.7,19000.0,32.0429,32.049,31.9641,31.9701,19000.0
2012-09-28 11:00:00,52.7,52.74,52.61,52.63,25300.0,31.9701,31.9944,31.9155,31.9277,25300.0
2012-09-28 11:30:00,52.63,52.79,52.56,52.57,25000.0,31.9277,32.0247,31.8852,31.8913,25000.0
2012-09-28 12:00:00,52.56,52.64,52.54,52.6,18800.0,31.8852,31.9337,31.8731,31.9095,18800.0
2012-09-28 12:30:00,52.62,52.71,52.61,52.67,13400.0,31.9216,31.9762,31.9155,31.9519,13400.0
2012-09-28 13:00:00,52.68,52.74,52.66,52.71,18700.0,31.958,31.9944,31.9459,31.9762,18700.0
2012-09-28 13:30:00,52.72,52.88,52.7,52.74,28400.0,31.9823,32.0793,31.9701,31.9944,28400.0
2012-09-28 14:00:00,52.73,52.78,52.71,52.73,25000.0,31.9883,32.0187,31.9762,31.9883,25000.0
2012-09-28 14:30:00,52.73,52.73,52.64,52.72,41600.0,31.9883,31.9883,31.9337,31.9823,41600.0
2012-09-28 15:00:00,52.72,52.73,52.66,52.73,27900.0,31.9823,31.9883,31.9459,31.9883,27900.0
2012-09-28 15:30:00,52.71,52.92,52.66,52.79,153100.0,31.9762,32.1036,31.9459,32.0247,153100.0
2012-10-01 09:30:00,52.85,52.93,52.75,52.77,25300.0,32.0611,32.1097,32.0005,32.0126,25300.0
2012-10-01 10:00:00,52.78,53.11,52.78,53.1,35100.0,32.0187,32.2189,32.0187,32.2128,35100.0
2012-10-01 10:30:00,53.1,53.14,52.91,52.94,20500.0,32.2128,32.2371,32.0975,32.1157,20500.0
2012-10-01 11:00:00,52.93,53.08,52.91,53.03,22800.0,32.1097,32.2007,32.0975,32.1703,22800.0
2012-10-01 11:30:00,53.04,53.11,53.02,53.04,28900.0,32.1764,32.2189,32.1643,32.1764,28900.0
2012-10-01 12:00:00,53.05,53.06,53.02,53.04,29400.0,32.1825,32.1885,32.1643,32.1764,29400.0
2012-10-01 12:30:00,53.03,53.03,52.85,52.91,19600.0,32.1703,32.1703,32.0611,32.0975,19600.0
2012-10-01 13:00:00,52.92,52.93,52.79,52.82,18400.0,32.1036,32.1097,32.0247,32.0429,18400.0
2012-10-01 13:30:00,52.81,52.87,52.78,52.86,38000.0,32.0369,32.0733,32.0187,32.0672,38000.0
2012-10-01 14:00:00,52.85,52.88,52.8,52.86,25400.0,32.0611,32.0793,32.0308,32.0672,25400.0
2012-10-01 14:30:00,52.88,52.92,52.84,52.89,21500.0,32.0793,32.1036,32.0551,32.0854,21500.0
2012-10-01 15:00:00,52.88,52.89,52.64,52.71,40700.0,32.0793,32.0854,31.9337,31.9762,40700.0
2012-10-01 15:30:00,52.71,52.71,52.49,52.5,203300.0,31.9762,31.9762,31.8427,31.8488,203300.0
2012-10-02 09:30:00,52.76,53.02,52.69,52.92,46400.0,32.0065,32.1643,31.9641,32.1036,46400.0
2012-10-02 10:00:00,52.91,52.96,52.76,52.8,33300.0,32.0975,32.1279,32.0065,32.0308,33300.0
2012-10-02 10:30:00,52.79,52.83,52.65,52.67,29000.0,32.0247,32.049,31.9398,31.9519,29000.0
2012-10-02 11:00:00,52.64,52.7,52.61,52.67,24500.0,31.9337,31.9701,31.9155,31.9519,24500.0
2012-10-02 11:30:00,52.68,52.72,52.57,52.6,21600.0,31.958,31.9823,31.8913,31.9095,21600.0
2012-10-02 12:00:00,52.59,52.7,52.59,52.69,20600.0,31.9034,31.9701,31.9034,31.9641,20600.0
2012-10-02 12:30:00,52.67,52.69,52.61,52.63,26800.0,31.9519,31.9641,31.9155,31.9277,26800.0
2012-10-02 13:00:00,52.65,52.65,52.59,52.6,23600.0,31.9398,31.9398,31.9034,31.9095,23600.0
2012-10-02 13:30:00,52.61,52.77,52.6,52.61,25200.0,31.9155,32.0126,31.9095,31.9155,25200.0
2012-10-02 14:00:00,52.61,52.68,52.61,52.64,23200.0,31.9155,31.958,31.9155,31.9337,23200.0
2012-10-02 14:30:00,52.61,52.68,52.6,52.65,30600.0,31.9155,31.958,31.9095,31.9398,30600.0
2012-10-02 15:00:00,52.66,52.71,52.61,52.71,36800.0,31.9459,31.9762,31.9155,31.9762,36800.0
2012-10-02 15:30:00,52.71,52.8,52.61,52.65,219100.0,31.9762,32.0308,31.9155,31.9398,219100.0
2012-10-03 09:30:00,52.8,53.1,52.79,52.96,29600.0,32.0308,32.2128,32.0247,32.1279,29600.0
2012-10-03 10:00:00,52.97,53.15,52.88,53.15,22500.0,32.1339,32.2431,32.0793,32.2431,22500.0
2012-10-03 10:30:00,53.17,53.2,53.05,53.13,36000.0,32.2553,32.2735,32.1825,32.231,36000.0
2012-10-03 11:00:00,53.12,53.32,53.11,53.26,30600.0,32.2249,32.3463,32.2189,32.3099,30600.0
2012-10-03 11:30:00,53.25,53.29,53.21,53.21,24700.0,32.3038,32.3281,32.2795,32.2795,24700.0
2012-10-03 12:00:00,53.22,53.27,53.21,53.23,48200.0,32.2856,32.3159,32.2795,32.2917,48200.0
2012-10-03 12:30:00,53.22,53.22,53.15,53.16,29400.0,32.2856,32.2856,32.2431,32.2492,29400.0
2012-10-03 13:00:00,53.16,53.21,53.16,53.19,18000.0,32.2492,32.2795,32.2492,32.2674,18000.0
2012-10-03 13:30:00,53.2,53.21,53.05,53.17,45900.0,32.2735,32.2795,32.1825,32.2553,45900.0
2012-10-03 14:00:00,53.16,53.19,53.12,53.15,25200.0,32.2492,32.2674,32.2249,32.2431,25200.0
2012-10-03 14:30:00,53.14,53.16,53.09,53.11,32200.0,32.2371,32.2492,32.2067,32.2189,32200.0
2012-10-03 15:00:00,53.1,53.17,53.06,53.16,56900.0,32.2128,32.2553,32.1885,32.2492,56900.0
2012-10-03 15:30:00,53.17,53.23,53.1,53.1,189000.0,32.2553,32.2917,32.2128,32.2128,189000.0
2012-10-04 09:30:00,53.3,53.5,53.2,53.49,204300.0,32.3341,32.4555,32.2735,32.4494,204300.0
2012-10-04 10:00:00,53.52,53.76,53.39,53.39,45100.0,32.4676,32.6132,32.3887,32.3887,45100.0
2012-10-04 10:30:00,53.38,53.49,53.37,53.45,29900.0,32.3827,32.4494,32.3766,32.4251,29900.0
2012-10-04 11:00:00,53.45,53.47,53.31,53.36,26200.0,32.4251,32.4373,32.3402,32.3705,26200.0
2012-10-04 11:30:00,53.37,53.48,53.34,53.34,16000.0,32.3766,32.4433,32.3584,32.3584,16000.0
2012-10-04 12:00:00,53.35,53.4,53.33,53.35,23700.0,32.3645,32.3948,32.3523,32.3645,23700.0
2012-10-04 12:30:00,53.35,53.38,53.33,53.33,18700.0,32.3645,32.3827,32.3523,32.3523,18700.0
2012-10-04 13:00:00,53.33,53.4,53.32,53.35,27300.0,32.3523,32.3948,32.3463,32.3645,27300.0
2012-10-04 13:30:00,53.36,53.37,53.32,53.34,19800.0,32.3705,32.3766,32.3463,32.3584,19800.0
2012-10-04 14:00:00,53.36,53.38,53.29,53.3,23100.0,32.3705,32.3827,32.3281,32.3341,23100.0
2012-10-04 14:30:00,53.3,53.33,53.27,53.3,21000.0,32.3341,32.3523,32.3159,32.3341,21000.0
2012-10-04 15:00:00,53.3,53.39,53.29,53.3,46700.0,32.3341,32.3887,32.3281,32.3341,46700.0
2012-10-04 15:30:00,53.3,53.36,53.29,53.29,129800.0,32.3341,32.3705,32.3281,32.3281,129800.0
2012-10-05 09:30:00,53.45,53.47,53.28,53.39,16200.0,32.4251,32.4373,32.322,32.3887,16200.0
2012-10-05 10:00:00,53.39,53.59,53.39,53.52,17800.0,32.3887,32.51,32.3887,32.4676,17800.0
2012-10-05 10:30:00,53.54,53.58,53.47,53.53,15900.0,32.4797,32.504,32.4373,32.4736,15900.0
2012-10-05 11:00:00,53.54,53.61,53.51,53.58,20000.0,32.4797,32.5222,32.4615,32.504,20000.0
2012-10-05 11:30:00,53.56,53.6,53.51,53.53,16100.0,32.4918,32.5161,32.4615,32.4736,16100.0
2012-10-05 12:00:00,53.54,53.58,53.5,53.52,27200.0,32.4797,32.504,32.4555,32.4676,27200.0
2012-10-05 12:30:00,53.52,53.56,53.46,53.46,21100.0,32.4676,32.4918,32.4312,32.4312,21100.0
2012-10-05 13:00:00,53.48,53.48,53.39,53.39,18100.0,32.4433,32.4433,32.3887,32.3887,18100.0
2012-10-05 13:30:00,53.4,53.42,53.37,53.4,17700.0,32.3948,32.4069,32.3766,32.3948,17700.0
2012-10-05 14:00:00,53.4,53.43,53.37,53.4,15800.0,32.3948,32.413,32.3766,32.3948,15800.0
2012-10-05 14:30:00,53.4,53.42,53.35,53.35,23900.0,32.3948,32.4069,32.3645,32.3645,23900.0
2012-10-05 15:00:00,53.35,53.41,53.34,53.4,26900.0,32.3645,32.4009,32.3584,32.3948,26900.0
2012-10-05 15:30:00,53.4,53.41,53.24,53.25,84100.0,32.3948,32.4009,32.2977,32.3038,84100.0
2012-10-08 09:30:00,53.23,53.44,53.14,53.16,24900.0,32.2917,32.4191,32.2371,32.2492,24900.0
2012-10-08 10:00:00,53.17,53.31,53.11,53.31,12500.0,32.2553,32.3402,32.2189,32.3402,12500.0
2012-10-08 10:30:00,53.29,53.31,53.25,53.27,9800.0,32.3281,32.3402,32.3038,32.3159,9800.0
2012-10-08 11:00:00,53.29,53.31,53.27,53.3,8300.0,32.3281,32.3402,32.3159,32.3341,8300.0
2012-10-08 11:30:00,53.28,53.31,53.24,53.27,8900.0,32.322,32.3402,32.2977,32.3159,8900.0
2012-10-08 12:00:00,53.27,53.3,53.23,53.3,14000.0,32.3159,32.3341,32.2917,32.3341,14000.0
2012-10-08 12:30:00,53.3,53.31,53.24,53.28,10000.0,32.3341,32.3402,32.2977,32.322,10000.0
2012-10-08 13:00:00,53.28,53.31,53.24,53.25,13700.0,32.322,32.3402,32.2977,32.3038,13700.0
2012-10-08 13:30:00,53.24,53.28,53.23,53.28,9300.0,32.2977,32.322,32.2917,32.322,9300.0
2012-10-08 14:00:00,53.27,53.3,53.27,53.28,12600.0,32.3159,32.3341,32.3159,32.322,12600.0
2012-10-08 14:30:00,53.29,53.29,53.22,53.28,17000.0,32.3281,32.3281,32.2856,32.322,17000.0
2012-10-08 15:00:00,53.28,53.3,53.23,53.25,16400.0,32.322,32.3341,32.2917,32.3038,16400.0
2012-10-08 15:30:00,53.25,53.31,53.24,53.27,67500.0,32.3038,32.3402,32.2977,32.3159,67500.0
2012-10-09 09:30:00,53.23,53.39,53.16,53.32,33900.0,32.2917,32.3887,32.2492,32.3463,33900.0
2012-10-09 10:00:00,53.33,53.45,53.27,53.37,42300.0,32.3523,32.4251,32.3159,32.3766,42300.0
2012-10-09 10:30:00,53.38,53.42,53.27,53.31,34900.0,32.3827,32.4069,32.3159,32.3402,34900.0
2012-10-09 11:00:00,53.31,53.31,53.18,53.21,23700.0,32.3402,32.3402,32.2613,32.2795,23700.0
2012-10-09 11:30:00,53.22,53.24,53.18,53.19,16700.0,32.2856,32.2977,32.2613,32.2674,16700.0
2012-10-09 12:00:00,53.19,53.23,53.15,53.18,38600.0,32.2674,32.2917,32.2431,32.2613,38600.0
2012-10-09 12:30:00,53.18,53.24,53.17,53.2,67900.0,32.2613,32.2977,32.2553,32.2735,67900.0
2012-10-09 13:00:00,53.22,53.25,53.18,53.18,55800.0,32.2856,32.3038,32.2613,32.2613,55800.0
2012-10-09 13:30:00,53.19,53.22,53.17,53.18,11000.0,32.2674,32.2856,32.2553,32.2613,11000.0
2012-10-09 14:00:00,53.18,53.21,53.17,53.18,26400.0,32.2613,32.2795,32.2553,32.2613,26400.0
2012-10-09 14:30:00,53.19,53.23,53.17,53.22,30300.0,32.2674,32.2917,32.2553,32.2856,30300.0
2012-10-09 15:00:00,53.21,53.29,53.2,53.24,53800.0,32.2795,32.3281,32.2735,32.2977,53800.0
2012-10-09 15:30:00,53.23,53.26,53.14,53.17,65600.0,32.2917,32.3099,32.2371,32.2553,65600.0
2012-10-10 09:30:00,53.13,53.31,52.89,53.1,23700.0,32.231,32.3402,32.0854,32.2128,23700.0
2012-10-10 10:00:00,53.06,53.17,52.98,53.08,70000.0,32.1885,32.2553,32.14,32.2007,70000.0
2012-10-10 10:30:00,53.08,53.17,53.02,53.17,34300.0,32.2007,32.2553,32.1643,32.2553,34300.0
2012-10-10 11:00:00,53.18,53.22,53.05,53.05,40600.0,32.2613,32.2856,32.1825,32.1825,40600.0
2012-10-10 11:30:00,53.05,53.12,52.99,53.1,15900.0,32.1825,32.2249,32.1461,32.2128,15900.0
2012-10-10 12:00:00,53.1,53.15,53.07,53.14,26200.0,32.2128,32.2431,32.1946,32.2371,26200.0
2012-10-10 12:30:00,53.12,53.14,53.03,53.06,40700.0,32.2249,32.2371,32.1703,32.1885,40700.0
2012-10-10 13:00:00,53.06,53.22,53.05,53.18,24300.0,32.1885,32.2856,32.1825,32.2613,24300.0
2012-10-10 13:30:00,53.17,53.2,53.03,53.03,20100.0,32.2553,32.2735,32.1703,32.1703,20100.0
2012-10-10 14:00:00,53.06,53.14,52.98,52.99,45000.0,32.1885,32.2371,32.14,32.1461,45000.0
2012-10-10 14:30:00,53.0,53.02,52.95,52.95,28200.0,32.1521,32.1643,32.1218,32.1218,28200.0
2012-10-10 15:00:00,52.95,52.95,52.88,52.94,166700.0,32.1218,32.1218,32.0793,32.1157,166700.0
2012-10-10 15:30:00,52.92,52.92,52.84,52.89,133900.0,32.1036,32.1036,32.0551,32.0854,133900.0
2012-10-11 09:30:00,53.2,53.2,52.86,52.94,24100.0,32.2735,32.2735,32.0672,32.1157,24100.0
2012-10-11 10:00:00,52.95,53.01,52.91,52.98,14400.0,32.1218,32.1582,32.0975,32.14,14400.0
2012-10-11 10:30:00,52.98,53.12,52.96,53.12,15800.0,32.14,32.2249,32.1279,32.2249,15800.0
2012-10-11 11:00:00,53.14,53.24,53.12,53.15,21700.0,32.2371,32.2977,32.2249,32.2431,21700.0
2012-10-11 11:30:00,53.14,53.15,53.05,53.11,26700.0,32.2371,32.2431,32.1825,32.2189,26700.0
2012-10-11 12:00:00,53.1,53.12,53.01,53.05,22000.0,32.2128,32.2249,32.1582,32.1825,22000.0
2012-10-11 12:30:00,53.07,53.13,53.05,53.13,14700.0,32.1946,32.231,32.1825,32.231,14700.0
2012-10-11 13:00:00,53.12,53.19,53.09,53.17,14500.0,32.2249,32.2674,32.2067,32.2553,14500.0
2012-10-11 13:30:00,53.16,53.16,53.01,53.02,22400.0,32.2492,32.2492,32.1582,32.1643,22400.0
2012-10-11 14:00:00,53.02,53.07,52.97,53.02,26400.0,32.1643,32.1946,32.1339,32.1643,26400.0
2012-10-11 14:30:00,53.02,53.02,52.81,52.83,42500.0,32.1643,32.1643,32.0369,32.049,42500.0
2012-10-11 15:00:00,52.83,52.98,52.82,52.96,27400.0,32.049,32.14,32.0429,32.1279,27400.0
2012-10-11 15:30:00,52.95,52.97,52.84,52.84,86100.0,32.1218,32.1339,32.0551,32.0551,86100.0
2012-10-12 09:30:00,52.97,53.14,52.84,52.97,30600.0,32.1339,32.2371,32.0551,32.1339,30600.0
2012-10-12 10:00:00,53.04,53.08,52.89,52.94,20100.0,32.1764,32.2007,32.0854,32.1157,20100.0
2012-10-12 10:30:00,52.94,52.96,52.88,52.9,26500.0,32.1157,32.1279,32.0793,32.0915,26500.0
2012-10-12 11:00:00,52.89,52.91,52.71,52.71,76300.0,32.0854,32.0975,31.9762,31.9762,76300.0
2012-10-12 11:30:00,52.73,52.73,52.6,52.69,21400.0,31.9883,31.9883,31.9095,31.9641,21400.0
2012-10-12 12:00:00,52.68,52.72,52.65,52.66,9200.0,31.958,31.9823,31.9398,31.9459,9200.0
2012-10-12 12:30:00,52.65,52.7,52.64,52.7,9300.0,31.9398,31.9701,31.9337,31.9701,9300.0
2012-10-12 13:00:00,52.71,52.73,52.66,52.67,7400.0,31.9762,31.9883,31.9459,31.9519,7400.0
2012-10-12 13:30:00,52.7,52.74,52.64,52.74,13900.0,31.9701,31.9944,31.9337,31.9944,13900.0
2012-10-12 14:00:00,52.74,52.74,52.69,52.74,7900.0,31.9944,31.9944,31.9641,31.9944,7900.0
2012-10-12 14:30:00,52.73,52.73,52.64,52.67,17700.0,31.9883,31.9883,31.9337,31.9519,17700.0
2012-10-12 15:00:00,52.66,52.71,52.62,52.69,29200.0,31.9459,31.9762,31.9216,31.9641,29200.0
2012-10-12 15:30:00,52.69,52.74,52.6,52.73,52500.0,31.9641,31.9944,31.9095,31.9883,52500.0
2012-10-15 09:30:00,52.71,52.89,52.35,52.53,26100.0,31.9762,32.0854,31.7578,31.867,26100.0
2012-10-15 10:00:00,52.51,52.61,52.4,52.53,18200.0,31.8549,31.9155,31.7881,31.867,18200.0
2012-10-15 10:30:00,52.53,52.64,52.5,52.63,13000.0,31.867,31.9337,31.8488,31.9277,13000.0
2012-10-15 11:00:00,52.62,52.72,52.6,52.68,16100.0,31.9216,31.9823,31.9095,31.958,16100.0
2012-10-15 11:30:00,52.72,52.86,52.72,52.82,10700.0,31.9823,32.0672,31.9823,32.0429,10700.0
2012-10-15 12:00:00,52.82,52.87,52.78,52.87,15500.0,32.0429,32.0733,32.0187,32.0733,15500.0
2012-10-15 12:30:00,52.88,52.94,52.88,52.91,12600.0,32.0793,32.1157,32.0793,32.0975,12600.0
2012-10-15 13:00:00,52.91,52.95,52.88,52.89,14400.0,32.0975,32.1218,32.0793,32.0854,14400.0
2012-10-15 13:30:00,52.89,52.99,52.89,52.97,19100.0,32.0854,32.1461,32.0854,32.1339,19100.0
2012-10-15 14:00:00,52.98,53.01,52.97,52.98,19900.0,32.14,32.1582,32.1339,32.14,19900.0
2012-10-15 14:30:00,52.97,52.97,52.89,52.94,18700.0,32.1339,32.1339,32.0854,32.1157,18700.0
2012-10-15 15:00:00,52.94,52.97,52.91,52.93,21200.0,32.1157,32.1339,32.0975,32.1097,21200.0
2012-10-15 15:30:00,52.93,53.06,52.89,53.03,46000.0,32.1097,32.1885,32.0854,32.1703,46000.0
2012-10-16 09:30:00,53.2,53.36,53.14,53.33,16900.0,32.2735,32.3705,32.2371,32.3523,16900.0
2012-10-16 10:00:00,53.35,53.43,53.29,53.42,49000.0,32.3645,32.413,32.3281,32.4069,49000.0
2012-10-16 10:30:00,53.43,53.51,53.36,53.45,29300.0,32.413,32.4615,32.3705,32.4251,29300.0
2012-10-16 11:00:00,53.44,53.45,53.24,53.28,30000.0,32.4191,32.4251,32.2977,32.322,30000.0
2012-10-16 11:30:00,53.28,53.28,53.03,53.09,39800.0,32.322,32.322,32.1703,32.2067,39800.0
2012-10-16 12:00:00,53.08,53.11,53.05,53.06,17000.0,32.2007,32.2189,32.1825,32.1885,17000.0
2012-10-16 12:30:00,53.05,53.07,53.02,53.05,11800.0,32.1825,32.1946,32.1643,32.1825,11800.0
2012-10-16 13:00:00,53.04,53.06,53.01,53.04,8100.0,32.1764,32.1885,32.1582,32.1764,8100.0
2012-10-16 13:30:00,53.04,53.07,53.02,53.03,13500.0,32.1764,32.1946,32.1643,32.1703,13500.0
2012-10-16 14:00:00,53.04,53.06,52.99,53.06,10000.0,32.1764,32.1885,32.1461,32.1885,10000.0
2012-10-16 14:30:00,53.06,53.08,53.03,53.05,17800.0,32.1885,32.2007,32.1703,32.1825,17800.0
2012-10-16 15:00:00,53.06,53.08,53.0,53.03,25700.0,32.1885,32.2007,32.1521,32.1703,25700.0
2012-10-16 15:30:00,53.04,53.19,53.04,53.13,59100.0,32.1764,32.2674,32.1764,32.231,59100.0
2012-10-17 09:30:00,53.29,53.46,53.0,53.45,19800.0,32.3281,32.4312,32.1521,32.4251,19800.0
2012-10-17 10:00:00,53.42,53.58,53.4,53.57,12500.0,32.4069,32.504,32.3948,32.4979,12500.0
2012-10-17 10:30:00,53.58,53.64,53.54,53.54,10800.0,32.504,32.5404,32.4797,32.4797,10800.0
2012-10-17 11:00:00,53.54,53.61,53.51,53.61,9400.0,32.4797,32.5222,32.4615,32.5222,9400.0
2012-10-17 11:30:00,53.61,53.62,53.58,53.6,10700.0,32.5222,32.5282,32.504,32.5161,10700.0
2012-10-17 12:00:00,53.6,53.69,53.59,53.68,14000.0,32.5161,32.5707,32.51,32.5646,14000.0
2012-10-17 12:30:00,53.67,53.69,53.6,53.62,56400.0,32.5586,32.5707,32.5161,32.5282,56400.0
2012-10-17 13:00:00,53.63,53.72,53.62,53.69,20400.0,32.5343,32.5889,32.5282,32.5707,20400.0
2012-10-17 13:30:00,53.7,53.71,53.64,53.71,9500.0,32.5768,32.5828,32.5404,32.5828,9500.0
2012-10-17 14:00:00,53.72,53.82,53.7,53.81,16100.0,32.5889,32.6496,32.5768,32.6435,16100.0
2012-10-17 14:30:00,53.81,53.86,53.79,53.86,18300.0,32.6435,32.6738,32.6314,32.6738,18300.0
2012-10-17 15:00:00,53.86,53.87,53.8,53.83,27100.0,32.6738,32.6799,32.6374,32.6556,27100.0
2012-10-17 15:30:00,53.84,53.91,53.82,53.9,68400.0,32.6617,32.7042,32.6496,32.6981,68400.0
2012-10-18 09:30:00,53.86,53.99,53.79,53.88,23800.0,32.6738,32.7527,32.6314,32.686,23800.0
2012-10-18 10:00:00,53.89,54.0,53.83,54.0,16400.0,32.692,32.7588,32.6556,32.7588,16400.0
2012-10-18 10:30:00,54.0,54.11,53.94,53.99,13600.0,32.7588,32.8255,32.7224,32.7527,13600.0
2012-10-18 11:00:00,54.0,54.08,53.98,54.05,6800.0,32.7588,32.8073,32.7466,32.7891,6800.0
2012-10-18 11:30:00,54.04,54.06,53.97,54.01,12300.0,32.783,32.7952,32.7406,32.7648,12300.0
2012-10-18 12:00:00,54.01,54.04,53.98,54.01,8300.0,32.7648,32.783,32.7466,32.7648,8300.0
2012-10-18 12:30:00,54.02,54.06,54.0,54.02,12500.0,32.7709,32.7952,32.7588,32.7709,12500.0
2012-10-18 13:00:00,54.03,54.04,53.98,53.99,8700.0,32.777,32.783,32.7466,32.7527,8700.0
2012-10-18 13:30:00,53.98,53.98,53.87,53.92,10200.0,32.7466,32.7466,32.6799,32.7102,10200.0
2012-10-18 14:00:00,53.91,54.0,53.91,53.99,11500.0,32.7042,32.7588,32.7042,32.7527,11500.0
2012-10-18 14:30:00,53.99,54.04,53.91,54.02,16800.0,32.7527,32.783,32.7042,32.7709,16800.0
2012-10-18 15:00:00,54.03,54.2,54.0,54.18,76800.0,32.777,32.8801,32.7588,32.868,76800.0
2012-10-18 15:30:00,54.15,54.18,54.09,54.18,52800.0,32.8498,32.868,32.8134,32.868,52800.0
2012-10-19 09:30:00,54.04,54.04,53.73,53.93,154600.0,32.783,32.783,32.595,32.7163,154600.0
2012-10-19 10:00:00,53.91,54.01,53.9,53.94,87500.0,32.7042,32.7648,32.6981,32.7224,87500.0
2012-10-19 10:30:00,53.94,53.97,53.93,53.93,34500.0,32.7224,32.7406,32.7163,32.7163,34500.0
2012-10-19 11:00:00,53.93,54.0,53.92,53.95,30500.0,32.7163,32.7588,32.7102,32.7284,30500.0
2012-10-19 11:30:00,53.97,54.01,53.94,53.96,15500.0,32.7406,32.7648,32.7224,32.7345,15500.0
2012-10-19 12:00:00,53.98,53.98,53.92,53.92,21500.0,32.7466,32.7466,32.7102,32.7102,21500.0
2012-10-19 12:30:00,53.92,53.94,53.89,53.89,16800.0,32.7102,32.7224,32.692,32.692,16800.0
2012-10-19 13:00:00,53.89,53.89,53.82,53.85,10000.0,32.692,32.692,32.6496,32.6678,10000.0
2012-10-19 13:30:00,53.85,53.85,53.72,53.74,14300.0,32.6678,32.6678,32.5889,32.601,14300.0
2012-10-19 14:00:00,53.73,53.81,53.64,53.67,14000.0,32.595,32.6435,32.5404,32.5586,14000.0
2012-10-19 14:30:00,53.67,53.74,53.62,53.71,13800.0,32.5586,32.601,32.5282,32.5828,13800.0
2012-10-19 15:00:00,53.72,53.78,53.68,53.74,30200.0,32.5889,32.6253,32.5646,32.601,30200.0
2012-10-19 15:30:00,53.74,53.86,53.63,53.63,113300.0,32.601,32.6738,32.5343,32.5343,113300.0
2012-10-22 09:30:00,52.78,54.06,52.78,53.48,28100.0,32.0187,32.7952,32.0187,32.4433,28100.0
2012-10-22 10:00:00,53.48,53.55,53.42,53.44,28900.0,32.4433,32.4858,32.4069,32.4191,28900.0
2012-10-22 10:30:00,53.44,53.52,53.41,53.5,21000.0,32.4191,32.4676,32.4009,32.4555,21000.0
2012-10-22 11:00:00,53.53,53.55,53.45,53.48,27200.0,32.4736,32.4858,32.4251,32.4433,27200.0
2012-10-22 11:30:00,53.48,53.6,53.46,53.57,18400.0,32.4433,32.5161,32.4312,32.4979,18400.0
2012-10-22 12:00:00,53.57,53.6,53.53,53.6,11500.0,32.4979,32.5161,32.4736,32.5161,11500.0
2012-10-22 12:30:00,53.6,53.61,53.56,53.56,6200.0,32.5161,32.5222,32.4918,32.4918,6200.0
2012-10-22 13:00:00,53.56,53.65,53.5,53.64,31300.0,32.4918,32.5464,32.4555,32.5404,31300.0
2012-10-22 13:30:00,53.62,53.66,53.58,53.62,23300.0,32.5282,32.5525,32.504,32.5282,23300.0
2012-10-22 14:00:00,53.62,53.64,53.57,53.57,34200.0,32.5282,32.5404,32.4979,32.4979,34200.0
2012-10-22 14:30:00,53.59,53.62,53.5,53.51,29700.0,32.51,32.5282,32.4555,32.4615,29700.0
2012-10-22 15:00:00,53.51,53.58,53.47,53.55,60000.0,32.4615,32.504,32.4373,32.4858,60000.0
2012-10-22 15:30:00,53.55,53.75,53.54,53.71,79900.0,32.4858,32.6071,32.4797,32.5828,79900.0
2012-10-23 09:30:00,52.93,53.19,52.89,52.94,124300.0,32.1097,32.2674,32.0854,32.1157,124300.0
2012-10-23 10:00:00,52.93,52.98,52.76,52.8,64700.0,32.1097,32.14,32.0065,32.0308,64700.0
2012-10-23 10:30:00,52.81,52.81,52.61,52.62,41000.0,32.0369,32.0369,31.9155,31.9216,41000.0
2012-10-23 11:00:00,52.62,52.67,52.6,52.64,35500.0,31.9216,31.9519,31.9095,31.9337,35500.0
2012-10-23 11:30:00,52.62,52.64,52.55,52.6,25700.0,31.9216,31.9337,31.8791,31.9095,25700.0
2012-10-23 12:00:00,52.6,52.74,52.59,52.66,20000.0,31.9095,31.9944,31.9034,31.9459,20000.0
2012-10-23 12:30:00,52.66,52.7,52.64,52.68,28500.0,31.9459,31.9701,31.9337,31.958,28500.0
2012-10-23 13:00:00,52.68,52.73,52.66,52.71,19500.0,31.958,31.9883,31.9459,31.9762,19500.0
2012-10-23 13:30:00,52.7,52.72,52.64,52.72,26500.0,31.9701,31.9823,31.9337,31.9823,26500.0
2012-10-23 14:00:00,52.72,52.77,52.66,52.77,24900.0,31.9823,32.0126,31.9459,32.0126,24900.0
2012-10-23 14:30:00,52.76,52.88,52.74,52.86,22800.0,32.0065,32.0793,31.9944,32.0672,22800.0
2012-10-23 15:00:00,52.86,52.9,52.79,52.8,55700.0,32.0672,32.0915,32.0247,32.0308,55700.0
2012-10-23 15:30:00,52.81,52.88,52.75,52.85,86300.0,32.0369,32.0793,32.0005,32.0611,86300.0
2012-10-24 09:30:00,52.86,52.9,52.67,52.77,30700.0,32.0672,32.0915,31.9519,32.0126,30700.0
2012-10-24 10:00:00,52.79,52.82,52.66,52.76,23300.0,32.0247,32.0429,31.9459,32.0065,23300.0
2012-10-24 10:30:00,52.73,52.91,52.72,52.84,19300.0,31.9883,32.0975,31.9823,32.0551,19300.0
2012-10-24 11:00:00,52.84,52.89,52.83,52.88,13600.0,32.0551,32.0854,32.049,32.0793,13600.0
2012-10-24 11:30:00,52.88,52.9,52.84,52.85,15400.0,32.0793,32.0915,32.0551,32.0611,15400.0
2012-10-24 12:00:00,52.84,52.92,52.82,52.91,13800.0,32.0551,32.1036,32.0429,32.0975,13800.0
2012-10-24 12:30:00,52.9,52.97,52.9,52.97,12600.0,32.0915,32.1339,32.0915,32.1339,12600.0
2012-10-24 13:00:00,52.97,53.03,52.97,53.02,13400.0,32.1339,32.1703,32.1339,32.1643,13400.0
2012-10-24 13:30:00,53.03,53.04,52.98,53.0,14500.0,32.1703,32.1764,32.14,32.1521,14500.0
2012-10-24 14:00:00,53.0,53.0,52.8,52.98,19600.0,32.1521,32.1521,32.0308,32.14,19600.0
2012-10-24 14:30:00,52.96,52.98,52.85,52.89,31200.0,32.1279,32.14,32.0611,32.0854,31200.0
2012-10-24 15:00:00,52.87,52.9,52.74,52.78,32100.0,32.0733,32.0915,31.9944,32.0187,32100.0
2012-10-24 15:30:00,52.78,52.79,52.59,52.78,77200.0,32.0187,32.0247,31.9034,32.0187,77200.0
2012-10-25 09:30:00,53.03,53.03,52.66,52.78,42300.0,32.1703,32.1703,31.9459,32.0187,42300.0
2012-10-25 10:00:00,52.78,52.95,52.68,52.78,27400.0,32.0187,32.1218,31.958,32.0187,27400.0
2012-10-25 10:30:00,52.74,52.83,52.67,52.83,22000.0,31.9944,32.049,31.9519,32.049,22000.0
2012-10-25 11:00:00,52.82,52.86,52.7,52.71,14000.0,32.0429,32.0672,31.9701,31.9762,14000.0
2012-10-25 11:30:00,52.73,52.73,52.46,52.59,18600.0,31.9883,31.9883,31.8245,31.9034,18600.0
2012-10-25 12:00:00,52.61,52.62,52.52,52.59,8400.0,31.9155,31.9216,31.8609,31.9034,8400.0
2012-10-25 12:30:00,52.62,52.76,52.58,52.76,11300.0,31.9216,32.0065,31.8973,32.0065,11300.0
2012-10-25 13:00:00,52.76,52.91,52.74,52.91,18000.0,32.0065,32.0975,31.9944,32.0975,18000.0
2012-10-25 13:30:00,52.9,52.94,52.81,52.9,23000.0,32.0915,32.1157,32.0369,32.0915,23000.0
2012-10-25 14:00:00,52.9,52.91,52.83,52.85,19900.0,32.0915,32.0975,32.049,32.0611,19900.0
2012-10-25 14:30:00,52.86,52.91,52.84,52.85,13500.0,32.0672,32.0975,32.0551,32.0611,13500.0
2012-10-25 15:00:00,52.86,52.9,52.77,52.87,26800.0,32.0672,32.0915,32.0126,32.0733,26800.0
2012-10-25 15:30:00,52.87,53.1,52.84,53.08,99500.0,32.0733,32.2128,32.0551,32.2007,99500.0
2012-10-26 09:30:00,53.32,53.32,52.76,53.01,29900.0,32.3463,32.3463,32.0065,32.1582,29900.0
2012-10-26 10:00:00,52.98,53.0,52.88,52.92,18800.0,32.14,32.1521,32.0793,32.1036,18800.0
2012-10-26 10:30:00,52.9,52.94,52.77,52.88,20200.0,32.0915,32.1157,32.0126,32.0793,20200.0
2012-10-26 11:00:00,52.88,52.91,52.84,52.86,10200.0,32.0793,32.0975,32.0551,32.0672,10200.0
2012-10-26 11:30:00,52.86,52.87,52.78,52.82,10100.0,32.0672,32.0733,32.0187,32.0429,10100.0
2012-10-26 12:00:00,52.81,52.89,52.77,52.89,16600.0,32.0369,32.0854,32.0126,32.0854,16600.0
2012-10-26 12:30:00,52.87,52.96,52.79,52.95,9900.0,32.0733,32.1279,32.0247,32.1218,9900.0
2012-10-26 13:00:00,52.94,52.95,52.86,52.9,10900.0,32.1157,32.1218,32.0672,32.0915,10900.0
2012-10-26 13:30:00,52.94,53.04,52.94,53.01,9500.0,32.1157,32.1764,32.1157,32.1582,9500.0
2012-10-26 14:00:00,53.01,53.01,52.93,52.98,8900.0,32.1582,32.1582,32.1097,32.14,8900.0
2012-10-26 14:30:00,52.98,53.04,52.94,52.95,14700.0,32.14,32.1764,32.1157,32.1218,14700.0
2012-10-26 15:00:00,52.95,53.07,52.93,53.06,18800.0,32.1218,32.1946,32.1097,32.1885,18800.0
2012-10-26 15:30:00,53.07,53.1,52.85,52.87,98400.0,32.1946,32.2128,32.0611,32.0733,98400.0
2012-10-31 09:30:00,52.81,53.34,52.75,53.06,45300.0,32.3665,32.6913,32.3297,32.5197,45300.0
2012-10-31 10:00:00,53.04,53.11,52.99,53.06,32100.0,32.5075,32.5504,32.4768,32.5197,32100.0
2012-10-31 10:30:00,53.08,53.12,53.0,53.11,17700.0,32.532,32.5565,32.4829,32.5504,17700.0
2012-10-31 11:00:00,53.1,53.11,52.99,52.99,22100.0,32.5442,32.5504,32.4768,32.4768,22100.0
2012-10-31 11:30:00,53.01,53.1,53.01,53.06,16900.0,32.4891,32.5442,32.4891,32.5197,16900.0
2012-10-31 12:00:00,53.05,53.1,53.03,53.03,34600.0,32.5136,32.5442,32.5013,32.5013,34600.0
2012-10-31 12:30:00,53.01,53.07,52.96,53.01,20500.0,32.4891,32.5258,32.4584,32.4891,20500.0
2012-10-31 13:00:00,53.03,53.04,52.98,53.03,17500.0,32.5013,32.5075,32.4707,32.5013,17500.0
2012-10-31 13:30:00,53.04,53.05,52.99,53.01,10600.0,32.5075,32.5136,32.4768,32.4891,10600.0
2012-10-31 14:00:00,53.01,53.02,52.98,53.0,14700.0,32.4891,32.4952,32.4707,32.4829,14700.0
2012-10-31 14:30:00,53.0,53.07,52.99,53.02,24000.0,32.4829,32.5258,32.4768,32.4952,24000.0
2012-10-31 15:00:00,53.01,53.14,53.0,53.05,51500.0,32.4891,32.5687,32.4829,32.5136,51500.0
2012-10-31 15:30:00,53.05,53.09,52.93,52.99,136300.0,32.5136,32.5381,32.44,32.4768,136300.0
2012-11-01 09:30:00,53.32,53.32,52.97,53.21,29800.0,32.6791,32.6791,32.4645,32.6116,29800.0
2012-11-01 10:00:00,53.25,53.36,53.15,53.2,47800.0,32.6362,32.7036,32.5749,32.6055,47800.0
2012-11-01 10:30:00,53.19,53.27,53.13,53.13,34300.0,32.5994,32.6484,32.5626,32.5626,34300.0
2012-11-01 11:00:00,53.14,53.32,53.12,53.32,40500.0,32.5687,32.6791,32.5565,32.6791,40500.0
2012-11-01 11:30:00,53.31,53.34,53.2,53.31,29000.0,32.6729,32.6913,32.6055,32.6729,29000.0
2012-11-01 12:00:00,53.3,53.33,53.24,53.32,19300.0,32.6668,32.6852,32.63,32.6791,19300.0
2012-11-01 12:30:00,53.3,53.31,53.09,53.15,24800.0,32.6668,32.6729,32.5381,32.5749,24800.0
2012-11-01 13:00:00,53.14,53.17,53.08,53.09,19900.0,32.5687,32.5871,32.532,32.5381,19900.0
2012-11-01 13:30:00,53.11,53.12,52.98,53.0,16200.0,32.5504,32.5565,32.4707,32.4829,16200.0
2012-11-01 14:00:00,53.0,53.11,52.99,53.05,35300.0,32.4829,32.5504,32.4768,32.5136,35300.0
2012-11-01 14:30:00,53.03,53.11,52.97,53.06,25000.0,32.5013,32.5504,32.4645,32.5197,25000.0
2012-11-01 15:00:00,53.05,53.05,52.95,52.97,37300.0,32.5136,32.5136,32.4523,32.4645,37300.0
2012-11-01 15:30:00,52.97,53.0,52.8,52.93,112700.0,32.4645,32.4829,32.3604,32.44,112700.0
2012-11-02 09:30:00,53.08,53.08,52.22,52.38,40100.0,32.532,32.532,32.0049,32.1029,40100.0
2012-11-02 10:00:00,52.37,52.45,52.25,52.38,37200.0,32.0968,32.1458,32.0233,32.1029,37200.0
2012-11-02 10:30:00,52.43,52.49,52.31,52.4,20600.0,32.1336,32.1704,32.06,32.1152,20600.0
2012-11-02 11:00:00,52.39,52.44,52.28,52.34,21700.0,32.1091,32.1397,32.0417,32.0784,21700.0
2012-11-02 11:30:00,52.34,52.43,52.3,52.39,15400.0,32.0784,32.1336,32.0539,32.1091,15400.0
2012-11-02 12:00:00,52.41,52.41,52.29,52.31,22100.0,32.1213,32.1213,32.0478,32.06,22100.0
2012-11-02 12:30:00,52.32,52.41,52.28,52.28,22700.0,32.0662,32.1213,32.0417,32.0417,22700.0
2012-11-02 13:00:00,52.29,52.33,52.14,52.23,21100.0,32.0478,32.0723,31.9559,32.011,21100.0
2012-11-02 13:30:00,52.23,52.27,52.11,52.13,20100.0,32.011,32.0355,31.9375,31.9497,20100.0
2012-11-02 14:00:00,52.17,52.25,52.11,52.25,21400.0,31.9742,32.0233,31.9375,32.0233,21400.0
2012-11-02 14:30:00,52.23,52.24,52.05,52.09,23300.0,32.011,32.0171,31.9007,31.9252,23300.0
2012-11-02 15:00:00,52.09,52.25,52.09,52.17,53500.0,31.9252,32.0233,31.9252,31.9742,53500.0
2012-11-02 15:30:00,52.17,52.23,52.06,52.19,148200.0,31.9742,32.011,31.9068,31.9865,148200.0
2012-11-05 09:30:00,51.94,52.14,51.72,51.89,58400.0,31.8333,31.9559,31.6984,31.8026,58400.0
2012-11-05 10:00:00,51.87,51.93,51.74,51.84,22900.0,31.7904,31.8271,31.7107,31.772,22900.0
2012-11-05 10:30:00,51.84,52.03,51.84,52.01,23200.0,31.772,31.8884,31.772,31.8762,23200.0
2012-11-05 11:00:00,52.02,52.3,52.0,52.29,57000.0,31.8823,32.0539,31.8701,32.0478,57000.0
2012-11-05 11:30:00,52.29,52.36,52.02,52.06,42900.0,32.0478,32.0907,31.8823,31.9068,42900.0
2012-11-05 12:00:00,52.07,52.17,51.96,51.98,37900.0,31.913,31.9742,31.8455,31.8578,37900.0
2012-11-05 12:30:00,51.98,51.99,51.86,51.9,12400.0,31.8578,31.8639,31.7842,31.8088,12400.0
2012-11-05 13:00:00,51.9,51.91,51.88,51.91,17800.0,31.8088,31.8149,31.7965,31.8149,17800.0
2012-11-05 13:30:00,51.91,52.01,51.88,51.94,22700.0,31.8149,31.8762,31.7965,31.8333,22700.0
2012-11-05 14:00:00,51.94,51.96,51.87,51.87,25100.0,31.8333,31.8455,31.7904,31.7904,25100.0
2012-11-05 14:30:00,51.88,51.98,51.88,51.97,27500.0,31.7965,31.8578,31.7965,31.8517,27500.0
2012-11-05 15:00:00,51.97,52.01,51.86,51.86,40600.0,31.8517,31.8762,31.7842,31.7842,40600.0
2012-11-05 15:30:00,51.85,51.91,51.77,51.78,126500.0,31.7781,31.8149,31.7291,31.7352,126500.0
2012-11-06 09:30:00,51.8,52.02,51.73,51.78,57000.0,31.7475,31.8823,31.7046,31.7352,57000.0
2012-11-06 10:00:00,51.77,51.83,51.5,51.52,59000.0,31.7291,31.7659,31.5636,31.5759,59000.0
2012-11-06 10:30:00,51.51,51.68,51.48,51.61,20000.0,31.5697,31.6739,31.5514,31.631,20000.0
2012-11-06 11:00:00,51.62,51.68,51.57,51.58,13700.0,31.6372,31.6739,31.6065,31.6126,13700.0
2012-11-06 11:30:00,51.58,51.81,51.55,51.8,25400.0,31.6126,31.7536,31.5943,31.7475,25400.0
2012-11-06 12:00:00,51.79,51.84,51.75,51.75,75900.0,31.7413,31.772,31.7168,31.7168,75900.0
2012-11-06 12:30:00,51.74,51.76,51.67,51.7,20900.0,31.7107,31.723,31.6678,31.6862,20900.0
2012-11-06 13:00:00,51.7,51.75,51.63,51.73,39700.0,31.6862,31.7168,31.6433,31.7046,39700.0
2012-11-06 13:30:00,51.73,51.79,51.71,51.73,98900.0,31.7046,31.7413,31.6923,31.7046,98900.0
2012-11-06 14:00:00,51.73,51.76,51.72,51.75,46400.0,31.7046,31.723,31.6984,31.7168,46400.0
2012-11-06 14:30:00,51.75,51.78,51.71,51.73,56200.0,31.7168,31.7352,31.6923,31.7046,56200.0
2012-11-06 15:00:00,51.73,51.75,51.67,51.67,31000.0,31.7046,31.7168,31.6678,31.6678,31000.0
2012-11-06 15:30:00,51.68,51.72,51.54,51.57,75400.0,31.6739,31.6984,31.5881,31.6065,75400.0
2012-11-07 09:30:00,51.38,51.44,50.91,50.98,41800.0,31.4901,31.5268,31.202,31.2449,41800.0
2012-11-07 10:00:00,50.95,51.0,50.69,50.77,20500.0,31.2265,31.2572,31.0672,31.1162,20500.0
2012-11-07 10:30:00,50.82,50.89,50.43,50.43,27000.0,31.1468,31.1897,30.9078,30.9078,27000.0
2012-11-07 11:00:00,50.42,50.48,50.17,50.17,35100.0,30.9017,30.9385,30.7485,30.7485,35100.0
2012-11-07 11:30:00,50.2,50.25,50.0,50.19,41300.0,30.7669,30.7975,30.6443,30.7607,41300.0
2012-11-07 12:00:00,50.23,50.34,50.19,50.3,17500.0,30.7852,30.8527,30.7607,30.8281,17500.0
2012-11-07 12:30:00,50.29,50.5,50.29,50.49,20500.0,30.822,30.9507,30.822,30.9446,20500.0
2012-11-07 13:00:00,50.51,50.58,50.43,50.48,108900.0,30.9569,30.9998,30.9078,30.9385,108900.0
2012-11-07 13:30:00,50.47,50.51,50.41,50.41,31500.0,30.9323,30.9569,30.8956,30.8956,31500.0
2012-11-07 14:00:00,50.41,50.54,50.41,50.47,28300.0,30.8956,30.9752,30.8956,30.9323,28300.0
2012-11-07 14:30:00,50.46,50.46,50.28,50.44,29400.0,30.9262,30.9262,30.8159,30.9139,29400.0
2012-11-07 15:00:00,50.44,50.48,50.36,50.48,28100.0,30.9139,30.9385,30.8649,30.9385,28100.0
2012-11-07 15:30:00,50.48,50.51,50.31,50.32,106800.0,30.9385,30.9569,30.8343,30.8404,106800.0
2012-11-08 09:30:00,50.3,50.91,50.19,50.58,42200.0,30.8281,31.202,30.7607,30.9998,42200.0
2012-11-08 10:00:00,50.52,50.62,50.48,50.5,97700.0,30.963,31.0243,30.9385,30.9507,97700.0
2012-11-08 10:30:00,50.5,50.61,50.45,50.52,19000.0,30.9507,31.0181,30.9201,30.963,19000.0
2012-11-08 11:00:00,50.52,50.65,50.5,50.61,91100.0,30.963,31.0427,30.9507,31.0181,91100.0
2012-11-08 11:30:00,50.6,50.64,50.54,50.63,27400.0,31.012,31.0365,30.9752,31.0304,27400.0
2012-11-08 12:00:00,50.62,50.64,50.54,50.6,19700.0,31.0243,31.0365,30.9752,31.012,19700.0
2012-11-08 12:30:00,50.61,50.64,50.54,50.63,27400.0,31.0181,31.0365,30.9752,31.0304,27400.0
2012-11-08 13:00:00,50.63,50.63,50.37,50.45,27200.0,31.0304,31.0304,30.871,30.9201,27200.0
2012-11-08 13:30:00,50.44,50.56,50.43,50.54,8000.0,30.9139,30.9875,30.9078,30.9752,8000.0
2012-11-08 14:00:00,50.54,50.57,50.45,50.52,11800.0,30.9752,30.9936,30.9201,30.963,11800.0
2012-11-08 14:30:00,50.53,50.55,50.39,50.44,14800.0,30.9691,30.9814,30.8833,30.9139,14800.0
2012-11-08 15:00:00,50.4,50.4,50.25,50.26,20200.0,30.8894,30.8894,30.7975,30.8036,20200.0
2012-11-08 15:30:00,50.26,50.28,50.11,50.12,99800.0,30.8036,30.8159,30.7117,30.7178,99800.0
2012-11-09 09:30:00,49.75,50.09,49.06,49.35,232300.0,30.4911,30.6994,30.0682,30.2459,232300.0
2012-11-09 10:00:00,49.35,49.47,49.26,49.4,116500.0,30.2459,30.3195,30.1907,30.2765,116500.0
2012-11-09 10:30:00,49.4,49.43,49.19,49.36,87600.0,30.2765,30.2949,30.1478,30.252,87600.0
2012-11-09 11:00:00,49.36,49.39,49.23,49.26,59100.0,30.252,30.2704,30.1724,30.1907,59100.0
2012-11-09 11:30:00,49.29,49.43,49.26,49.42,96700.0,30.2091,30.2949,30.1907,30.2888,96700.0
2012-11-09 12:00:00,49.42,49.54,49.42,49.49,60300.0,30.2888,30.3624,30.2888,30.3317,60300.0
2012-11-09 12:30:00,49.5,49.56,49.44,49.44,50000.0,30.3378,30.3746,30.3011,30.3011,50000.0
2012-11-09 13:00:00,49.44,49.52,49.25,49.27,48800.0,30.3011,30.3501,30.1846,30.1969,48800.0
2012-11-09 13:30:00,49.27,49.39,49.26,49.35,59000.0,30.1969,30.2704,30.1907,30.2459,59000.0
2012-11-09 14:00:00,49.32,49.33,49.22,49.29,55300.0,30.2275,30.2336,30.1662,30.2091,55300.0
2012-11-09 14:30:00,49.31,49.46,49.19,49.21,39000.0,30.2214,30.3133,30.1478,30.1601,39000.0
2012-11-09 15:00:00,49.22,49.42,49.2,49.4,105400.0,30.1662,30.2888,30.154,30.2765,105400.0
2012-11-09 15:30:00,49.4,49.51,49.31,49.37,224200.0,30.2765,30.344,30.2214,30.2582,224200.0
2012-11-12 09:30:00,49.4,49.55,49.05,49.09,47600.0,30.2765,30.3685,30.062,30.0866,47600.0
2012-11-12 10:00:00,49.1,49.17,49.06,49.12,52400.0,30.0927,30.1356,30.0682,30.1049,52400.0
2012-11-12 10:30:00,49.13,49.16,49.01,49.03,52700.0,30.1111,30.1295,30.0375,30.0498,52700.0
2012-11-12 11:00:00,49.03,49.12,49.02,49.11,36100.0,30.0498,30.1049,30.0437,30.0988,36100.0
2012-11-12 11:30:00,49.11,49.16,49.05,49.07,44800.0,30.0988,30.1295,30.062,30.0743,44800.0
2012-11-12 12:00:00,49.06,49.13,49.06,49.1,23700.0,30.0682,30.1111,30.0682,30.0927,23700.0
2012-11-12 12:30:00,49.1,49.15,49.09,49.11,20000.0,30.0927,30.1233,30.0866,30.0988,20000.0
2012-11-12 13:00:00,49.12,49.23,49.12,49.2,29300.0,30.1049,30.1724,30.1049,30.154,29300.0
2012-11-12 13:30:00,49.21,49.28,49.18,49.21,55000.0,30.1601,30.203,30.1417,30.1601,55000.0
2012-11-12 14:00:00,49.21,49.35,49.2,49.25,85700.0,30.1601,30.2459,30.154,30.1846,85700.0
2012-11-12 14:30:00,49.25,49.3,49.21,49.3,35200.0,30.1846,30.2153,30.1601,30.2153,35200.0
2012-11-12 15:00:00,49.31,49.34,49.23,49.26,53700.0,30.2214,30.2398,30.1724,30.1907,53700.0
2012-11-12 15:30:00,49.26,49.32,49.22,49.28,103800.0,30.1907,30.2275,30.1662,30.203,103800.0
2012-11-13 09:30:00,49.09,49.47,49.01,49.3,48800.0,30.0866,30.3195,30.0375,30.2153,48800.0
2012-11-13 10:00:00,49.31,49.58,49.3,49.43,67900.0,30.2214,30.3869,30.2153,30.2949,67900.0
2012-11-13 10:30:00,49.44,49.67,49.41,49.64,81400.0,30.3011,30.442,30.2827,30.4236,81400.0
2012-11-13 11:00:00,49.66,49.73,49.61,49.71,23300.0,30.4359,30.4788,30.4053,30.4665,23300.0
2012-11-13 11:30:00,49.71,49.74,49.61,49.65,39900.0,30.4665,30.4849,30.4053,30.4298,39900.0
2012-11-13 12:00:00,49.67,49.7,49.63,49.65,33900.0,30.442,30.4604,30.4175,30.4298,33900.0
2012-11-13 12:30:00,49.66,49.68,49.54,49.6,38500.0,30.4359,30.4482,30.3624,30.3991,38500.0
2012-11-13 13:00:00,49.58,49.74,49.55,49.68,30800.0,30.3869,30.4849,30.3685,30.4482,30800.0
2012-11-13 13:30:00,49.7,49.8,49.64,49.73,27600.0,30.4604,30.5217,30.4236,30.4788,27600.0
2012-11-13 14:00:00,49.74,49.79,49.71,49.75,23100.0,30.4849,30.5156,30.4665,30.4911,23100.0
2012-11-13 14:30:00,49.76,49.8,49.62,49.76,41200.0,30.4972,30.5217,30.4114,30.4972,41200.0
2012-11-13 15:00:00,49.75,49.77,49.55,49.68,55500.0,30.4911,30.5033,30.3685,30.4482,55500.0
2012-11-13 15:30:00,49.67,49.72,49.57,49.57,170000.0,30.442,30.4727,30.3807,30.3807,170000.0
2012-11-14 09:30:00,49.59,49.74,49.42,49.5,39900.0,30.393,30.4849,30.2888,30.3378,39900.0
2012-11-14 10:00:00,49.46,49.6,49.36,49.37,45100.0,30.3133,30.3991,30.252,30.2582,45100.0
2012-11-14 10:30:00,49.32,49.38,49.3,49.35,66000.0,30.2275,30.2643,30.2153,30.2459,66000.0
2012-11-14 11:00:00,49.37,49.43,49.3,49.33,54100.0,30.2582,30.2949,30.2153,30.2336,54100.0
2012-11-14 11:30:00,49.33,49.44,49.26,49.43,24900.0,30.2336,30.3011,30.1907,30.2949,24900.0
2012-11-14 12:00:00,49.41,49.41,49.11,49.17,25800.0,30.2827,30.2827,30.0988,30.1356,25800.0
2012-11-14 12:30:00,49.16,49.3,49.09,49.28,41500.0,30.1295,30.2153,30.0866,30.203,41500.0
2012-11-14 13:00:00,49.29,49.56,49.27,49.48,63900.0,30.2091,30.3746,30.1969,30.3256,63900.0
2012-11-14 13:30:00,49.47,49.52,49.4,49.5,52600.0,30.3195,30.3501,30.2765,30.3378,52600.0
2012-11-14 14:00:00,49.51,49.55,49.28,49.46,37400.0,30.344,30.3685,30.203,30.3133,37400.0
2012-11-14 14:30:00,49.45,49.45,49.33,49.37,28600.0,30.3072,30.3072,30.2336,30.2582,28600.0
2012-11-14 15:00:00,49.38,49.42,49.3,49.4,66100.0,30.2643,30.2888,30.2153,30.2765,66100.0
2012-11-14 15:30:00,49.38,49.38,49.18,49.3,140900.0,30.2643,30.2643,30.1417,30.2153,140900.0
2012-11-15 09:30:00,49.43,49.86,49.15,49.65,132800.0,30.2949,30.5585,30.1233,30.4298,132800.0
2012-11-15 10:00:00,49.66,49.71,49.31,49.32,74100.0,30.4359,30.4665,30.2214,30.2275,74100.0
2012-11-15 10:30:00,49.31,49.41,49.11,49.11,32500.0,30.2214,30.2827,30.0988,30.0988,32500.0
2012-11-15 11:00:00,49.12,49.16,48.9,48.91,30400.0,30.1049,30.1295,29.9701,29.9762,30400.0
2012-11-15 11:30:00,48.91,49.09,48.76,48.84,37300.0,29.9762,30.0866,29.8843,29.9333,37300.0
2012-11-15 12:00:00,48.83,48.94,48.74,48.76,28500.0,29.9272,29.9946,29.872,29.8843,28500.0
2012-11-15 12:30:00,48.77,48.93,48.73,48.76,24000.0,29.8904,29.9885,29.8659,29.8843,24000.0
2012-11-15 13:00:00,48.76,48.9,48.75,48.9,22500.0,29.8843,29.9701,29.8782,29.9701,22500.0
2012-11-15 13:30:00,48.91,49.08,48.87,48.98,20500.0,29.9762,30.0804,29.9517,30.0191,20500.0
2012-11-15 14:00:00,48.99,48.99,48.9,48.91,36200.0,30.0253,30.0253,29.9701,29.9762,36200.0
2012-11-15 14:30:00,48.93,48.94,48.86,48.89,22400.0,29.9885,29.9946,29.9456,29.964,22400.0
2012-11-15 15:00:00,48.89,49.01,48.75,48.95,45000.0,29.964,30.0375,29.8782,30.0007,45000.0
2012-11-15 15:30:00,48.95,49.17,48.93,49.17,199700.0,30.0007,30.1356,29.9885,30.1356,199700.0
2012-11-16 09:30:00,49.14,49.47,48.92,49.01,107900.0,30.1172,30.3195,29.9824,30.0375,107900.0
2012-11-16 10:00:00,48.98,49.25,48.87,49.19,32200.0,30.0191,30.1846,29.9517,30.1478,32200.0
2012-11-16 10:30:00,49.21,49.25,49.09,49.1,51500.0,30.1601,30.1846,30.0866,30.0927,51500.0
2012-11-16 11:00:00,49.11,49.16,49.06,49.11,42200.0,30.0988,30.1295,30.0682,30.0988,42200.0
2012-11-16 11:30:00,49.11,49.57,49.1,49.48,70700.0,30.0988,30.3807,30.0927,30.3256,70700.0
2012-11-16 12:00:00,49.51,49.51,49.38,49.42,44100.0,30.344,30.344,30.2643,30.2888,44100.0
2012-11-16 12:30:00,49.44,49.54,49.32,49.36,30900.0,30.3011,30.3624,30.2275,30.252,30900.0
2012-11-16 13:00:00,49.34,49.5,49.33,49.47,31200.0,30.2398,30.3378,30.2336,30.3195,31200.0
2012-11-16 13:30:00,49.46,49.5,49.42,49.49,47900.0,30.3133,30.3378,30.2888,30.3317,47900.0
2012-11-16 14:00:00,49.48,49.48,49.39,49.43,43100.0,30.3256,30.3256,30.2704,30.2949,43100.0
2012-11-16 14:30:00,49.44,49.54,49.36,49.48,67700.0,30.3011,30.3624,30.252,30.3256,67700.0
2012-11-16 15:00:00,49.48,49.58,49.43,49.55,93200.0,30.3256,30.3869,30.2949,30.3685,93200.0
2012-11-16 15:30:00,49.56,49.83,49.55,49.8,192100.0,30.3746,30.5401,30.3685,30.5217,192100.0
2012-11-19 09:30:00,50.14,50.14,49.39,49.67,52900.0,30.7301,30.7301,30.2704,30.442,52900.0
2012-11-19 10:00:00,49.73,49.81,49.48,49.51,27500.0,30.4788,30.5278,30.3256,30.344,27500.0
2012-11-19 10:30:00,49.54,49.58,49.34,49.4,146600.0,30.3624,30.3869,30.2398,30.2765,146600.0
2012-11-19 11:00:00,49.41,49.6,49.37,49.48,35200.0,30.2827,30.3991,30.2582,30.3256,35200.0
2012-11-19 11:30:00,49.48,49.49,49.26,49.34,48900.0,30.3256,30.3317,30.1907,30.2398,48900.0
2012-11-19 12:00:00,49.34,49.47,49.33,49.34,44100.0,30.2398,30.3195,30.2336,30.2398,44100.0
2012-11-19 12:30:00,49.34,49.48,49.33,49.48,38500.0,30.2398,30.3256,30.2336,30.3256,38500.0
2012-11-19 13:00:00,49.48,49.54,49.42,49.48,18300.0,30.3256,30.3624,30.2888,30.3256,18300.0
2012-11-19 13:30:00,49.48,49.58,49.48,49.53,14300.0,30.3256,30.3869,30.3256,30.3562,14300.0
2012-11-19 14:00:00,49.54,49.55,49.39,49.39,40200.0,30.3624,30.3685,30.2704,30.2704,40200.0
2012-11-19 14:30:00,49.39,49.45,49.35,49.38,102500.0,30.2704,30.3072,30.2459,30.2643,102500.0
2012-11-19 15:00:00,49.4,49.4,49.33,49.35,67800.0,30.2765,30.2765,30.2336,30.2459,67800.0
2012-11-19 15:30:00,49.35,49.58,49.35,49.57,66200.0,30.2459,30.3869,30.2459,30.3807,66200.0
2012-11-20 09:30:00,49.45,49.59,49.27,49.35,196500.0,30.3072,30.393,30.1969,30.2459,196500.0
2012-11-20 10:00:00,49.35,49.4,49.31,49.34,279100.0,30.2459,30.2765,30.2214,30.2398,279100.0
2012-11-20 10:30:00,49.34,49.48,49.32,49.43,70500.0,30.2398,30.3256,30.2275,30.2949,70500.0
2012-11-20 11:00:00,49.42,49.75,49.38,49.71,60900.0,30.2888,30.4911,30.2643,30.4665,60900.0
2012-11-20 11:30:00,49.72,49.88,49.62,49.84,42900.0,30.4727,30.5707,30.4114,30.5462,42900.0
2012-11-20 12:00:00,49.88,49.9,49.71,49.82,26600.0,30.5707,30.583,30.4665,30.534,26600.0
2012-11-20 12:30:00,49.81,49.81,49.7,49.77,49700.0,30.5278,30.5278,30.4604,30.5033,49700.0
2012-11-20 13:00:00,49.78,49.78,49.35,49.35,43700.0,30.5094,30.5094,30.2459,30.2459,43700.0
2012-11-20 13:30:00,49.34,49.57,49.34,49.54,24200.0,30.2398,30.3807,30.2398,30.3624,24200.0
2012-11-20 14:00:00,49.55,49.61,49.49,49.58,38600.0,30.3685,30.4053,30.3317,30.3869,38600.0
2012-11-20 14:30:00,49.59,49.61,49.5,49.55,36300.0,30.393,30.4053,30.3378,30.3685,36300.0
2012-11-20 15:00:00,49.57,49.63,49.49,49.53,43200.0,30.3807,30.4175,30.3317,30.3562,43200.0
2012-11-20 15:30:00,49.53,49.65,49.52,49.65,129500.0,30.3562,30.4298,30.3501,30.4298,129500.0
2012-11-21 09:30:00,49.84,50.18,49.6,49.62,45400.0,30.5462,30.7546,30.3991,30.4114,45400.0
2012-11-21 10:00:00,49.61,49.61,49.37,49.55,40200.0,30.4053,30.4053,30.2582,30.3685,40200.0
2012-11-21 10:30:00,49.53,49.54,49.38,49.38,20300.0,30.3562,30.3624,30.2643,30.2643,20300.0
2012-11-21 11:00:00,49.4,49.53,49.4,49.46,14600.0,30.2765,30.3562,30.2765,30.3133,14600.0
2012-11-21 11:30:00,49.48,49.51,49.41,49.46,17700.0,30.3256,30.344,30.2827,30.3133,17700.0
2012-11-21 12:00:00,49.43,49.55,49.43,49.52,27000.0,30.2949,30.3685,30.2949,30.3501,27000.0
2012-11-21 12:30:00,49.52,49.54,49.42,49.45,40700.0,30.3501,30.3624,30.2888,30.3072,40700.0
2012-11-21 13:00:00,49.46,49.54,49.46,49.5,32500.0,30.3133,30.3624,30.3133,30.3378,32500.0
2012-11-21 13:30:00,49.51,49.51,49.36,49.38,48200.0,30.344,30.344,30.252,30.2643,48200.0
2012-11-21 14:00:00,49.39,49.41,49.09,49.16,42600.0,30.2704,30.2827,30.0866,30.1295,42600.0
2012-11-21 14:30:00,49.16,49.31,49.11,49.21,31600.0,30.1295,30.2214,30.0988,30.1601,31600.0
2012-11-21 15:00:00,49.21,49.49,49.21,49.34,31900.0,30.1601,30.3317,30.1601,30.2398,31900.0
2012-11-21 15:30:00,49.36,49.49,49.31,49.48,79600.0,30.252,30.3317,30.2214,30.3256,79600.0
2012-11-23 09:30:00,49.61,49.68,48.95,49.08,31600.0,30.4053,30.4482,30.0007,30.0804,31600.0
2012-11-23 10:00:00,49.11,49.39,49.11,49.38,33500.0,30.0988,30.2704,30.0988,30.2643,33500.0
2012-11-23 10:30:00,49.38,49.38,49.24,49.26,42400.0,30.2643,30.2643,30.1785,30.1907,42400.0
2012-11-23 11:00:00,49.25,49.45,49.25,49.35,24300.0,30.1846,30.3072,30.1846,30.2459,24300.0
2012-11-23 11:30:00,49.35,49.39,49.14,49.19,16900.0,30.2459,30.2704,30.1172,30.1478,16900.0
2012-11-23 12:00:00,49.17,49.2,49.06,49.12,31700.0,30.1356,30.154,30.0682,30.1049,31700.0
2012-11-23 12:30:00,49.12,49.28,49.1,49.25,74100.0,30.1049,30.203,30.0927,30.1846,74100.0
2012-11-26 09:30:00,49.21,49.77,49.17,49.73,26700.0,30.1601,30.5033,30.1356,30.4788,26700.0
2012-11-26 10:00:00,49.74,49.93,49.74,49.83,47100.0,30.4849,30.6014,30.4849,30.5401,47100.0
2012-11-26 10:30:00,49.86,50.01,49.75,49.85,37000.0,30.5585,30.6504,30.4911,30.5523,37000.0
2012-11-26 11:00:00,49.87,49.9,49.73,49.82,18100.0,30.5646,30.583,30.4788,30.534,18100.0
2012-11-26 11:30:00,49.85,49.86,49.68,49.79,13000.0,30.5523,30.5585,30.4482,30.5156,13000.0
2012-11-26 12:00:00,49.78,49.79,49.66,49.66,17700.0,30.5094,30.5156,30.4359,30.4359,17700.0
2012-11-26 12:30:00,49.66,49.75,49.57,49.71,11300.0,30.4359,30.4911,30.3807,30.4665,11300.0
2012-11-26 13:00:00,49.72,49.81,49.66,49.68,16400.0,30.4727,30.5278,30.4359,30.4482,16400.0
2012-11-26 13:30:00,49.68,49.7,49.59,49.61,30300.0,30.4482,30.4604,30.393,30.4053,30300.0
2012-11-26 14:00:00,49.6,49.68,49.58,49.62,11800.0,30.3991,30.4482,30.3869,30.4114,11800.0
2012-11-26 14:30:00,49.63,49.68,49.59,49.66,16100.0,30.4175,30.4482,30.393,30.4359,16100.0
2012-11-26 15:00:00,49.67,49.67,49.52,49.54,31400.0,30.442,30.442,30.3501,30.3624,31400.0
2012-11-26 15:30:00,49.54,49.78,49.48,49.77,80300.0,30.3624,30.5094,30.3256,30.5033,80300.0
2012-11-27 09:30:00,49.76,49.99,49.67,49.99,30400.0,30.4972,30.6382,30.442,30.6382,30400.0
2012-11-27 10:00:00,49.99,50.12,49.93,49.96,28700.0,30.6382,30.7178,30.6014,30.6198,28700.0
2012-11-27 10:30:00,49.96,50.03,49.85,49.9,20400.0,30.6198,30.6627,30.5523,30.583,20400.0
2012-11-27 11:00:00,49.91,49.95,49.82,49.94,24500.0,30.5891,30.6136,30.534,30.6075,24500.0
2012-11-27 11:30:00,49.93,50.16,49.93,50.09,22300.0,30.6014,30.7423,30.6014,30.6994,22300.0
2012-11-27 12:00:00,50.09,50.16,49.99,50.1,24100.0,30.6994,30.7423,30.6382,30.7056,24100.0
2012-11-27 12:30:00,50.09,50.12,50.02,50.12,31900.0,30.6994,30.7178,30.6565,30.7178,31900.0
2012-11-27 13:00:00,50.11,50.13,49.99,50.01,32000.0,30.7117,30.724,30.6382,30.6504,32000.0
2012-11-27 13:30:00,50.0,50.06,49.95,49.96,20300.0,30.6443,30.6811,30.6136,30.6198,20300.0
2012-11-27 14:00:00,49.95,50.08,49.87,49.87,25300.0,30.6136,30.6933,30.5646,30.5646,25300.0
2012-11-27 14:30:00,49.87,50.01,49.83,49.99,29100.0,30.5646,30.6504,30.5401,30.6382,29100.0
2012-11-27 15:00:00,49.99,50.05,49.91,50.01,38300.0,30.6382,30.6749,30.5891,30.6504,38300.0
2012-11-27 15:30:00,50.02,50.02,49.84,49.91,74400.0,30.6565,30.6565,30.5462,30.5891,74400.0
2012-11-28 09:30:00,49.9,50.05,49.64,49.65,48100.0,30.583,30.6749,30.4236,30.4298,48100.0
2012-11-28 10:00:00,49.64,49.88,49.55,49.82,91300.0,30.4236,30.5707,30.3685,30.534,91300.0
2012-11-28 10:30:00,49.82,50.03,49.75,49.98,90600.0,30.534,30.6627,30.4911,30.632,90600.0
2012-11-28 11:00:00,49.97,50.23,49.94,50.22,74400.0,30.6259,30.7852,30.6075,30.7791,74400.0
2012-11-28 11:30:00,50.22,50.3,50.16,50.27,75300.0,30.7791,30.8281,30.7423,30.8098,75300.0
2012-11-28 12:00:00,50.26,50.55,50.15,50.48,93200.0,30.8036,30.9814,30.7362,30.9385,93200.0
2012-11-28 12:30:00,50.49,50.53,50.4,50.44,75500.0,30.9446,30.9691,30.8894,30.9139,75500.0
2012-11-28 13:00:00,50.42,50.42,50.27,50.34,40200.0,30.9017,30.9017,30.8098,30.8527,40200.0
2012-11-28 13:30:00,50.34,50.44,50.17,50.31,60900.0,30.8527,30.9139,30.7485,30.8343,60900.0
2012-11-28 14:00:00,50.3,50.38,50.26,50.34,37600.0,30.8281,30.8772,30.8036,30.8527,37600.0
2012-11-28 14:30:00,50.33,50.46,50.33,50.45,45400.0,30.8465,30.9262,30.8465,30.9201,45400.0
2012-11-28 15:00:00,50.45,50.48,50.37,50.42,58600.0,30.9201,30.9385,30.871,30.9017,58600.0
2012-11-28 15:30:00,50.43,50.5,50.4,50.48,94100.0,30.9078,30.9507,30.8894,30.9385,94100.0
2012-11-29 09:30:00,50.55,50.65,50.39,50.54,18900.0,30.9814,31.0427,30.8833,30.9752,18900.0
2012-11-29 10:00:00,50.54,50.59,50.37,50.4,36800.0,30.9752,31.0059,30.871,30.8894,36800.0
2012-11-29 10:30:00,50.4,50.77,50.4,50.77,30600.0,30.8894,31.1162,30.8894,31.1162,30600.0
2012-11-29 11:00:00,50.75,50.78,50.65,50.67,26600.0,31.1039,31.1223,31.0427,31.0549,26600.0
2012-11-29 11:30:00,50.67,50.7,50.4,50.5,64300.0,31.0549,31.0733,30.8894,30.9507,64300.0
2012-11-29 12:00:00,50.51,50.67,50.46,50.6,26200.0,30.9569,31.0549,30.9262,31.012,26200.0
2012-11-29 12:30:00,50.6,50.67,50.54,50.62,21500.0,31.012,31.0549,30.9752,31.0243,21500.0
2012-11-29 13:00:00,50.62,50.71,50.61,50.71,21500.0,31.0243,31.0794,31.0181,31.0794,21500.0
2012-11-29 13:30:00,50.71,50.75,50.67,50.72,33300.0,31.0794,31.1039,31.0549,31.0856,33300.0
2012-11-29 14:00:00,50.72,50.74,50.65,50.68,15200.0,31.0856,31.0978,31.0427,31.061,15200.0
2012-11-29 14:30:00,50.69,50.72,50.67,50.68,19200.0,31.0672,31.0856,31.0549,31.061,19200.0
2012-11-29 15:00:00,50.68,50.76,50.64,50.76,40900.0,31.061,31.1101,31.0365,31.1101,40900.0
2012-11-29 15:30:00,50.76,50.83,50.7,50.82,66100.0,31.1101,31.153,31.0733,31.1468,66100.0
2012-11-30 09:30:00,50.92,51.16,50.92,51.15,41300.0,31.2081,31.3552,31.2081,31.3491,41300.0
2012-11-30 10:00:00,51.14,51.24,51.11,51.17,33100.0,31.343,31.4043,31.3246,31.3614,33100.0
2012-11-30 10:30:00,51.17,51.19,51.03,51.17,23400.0,31.3614,31.3736,31.2756,31.3614,23400.0
2012-11-30 11:00:00,51.18,51.25,51.05,51.16,21100.0,31.3675,31.4104,31.2878,31.3552,21100.0
2012-11-30 11:30:00,51.13,51.23,51.04,51.14,22800.0,31.3368,31.3981,31.2817,31.343,22800.0
2012-11-30 12:00:00,51.13,51.18,51.11,51.15,16900.0,31.3368,31.3675,31.3246,31.3491,16900.0
2012-11-30 12:30:00,51.17,51.19,51.09,51.13,25700.0,31.3614,31.3736,31.3123,31.3368,25700.0
2012-11-30 13:00:00,51.13,51.27,51.11,51.21,18000.0,31.3368,31.4226,31.3246,31.3859,18000.0
2012-11-30 13:30:00,51.18,51.18,51.09,51.12,17500.0,31.3675,31.3675,31.3123,31.3307,17500.0
2012-11-30 14:00:00,51.12,51.21,51.11,51.17,17700.0,31.3307,31.3859,31.3246,31.3614,17700.0
2012-11-30 14:30:00,51.18,51.18,51.03,51.07,20400.0,31.3675,31.3675,31.2756,31.3001,20400.0
2012-11-30 15:00:00,51.06,51.25,51.05,51.21,31600.0,31.2939,31.4104,31.2878,31.3859,31600.0
2012-11-30 15:30:00,51.2,51.5,51.2,51.44,179100.0,31.3797,31.5636,31.3797,31.5268,179100.0
2012-12-03 09:30:00,51.58,51.64,50.92,51.07,86000.0,31.6126,31.6494,31.2081,31.3001,86000.0
2012-12-03 10:00:00,51.07,51.48,50.99,51.34,24100.0,31.3001,31.5514,31.251,31.4655,24100.0
2012-12-03 10:30:00,51.31,51.38,51.22,51.3,19700.0,31.4472,31.4901,31.392,31.441,19700.0
2012-12-03 11:00:00,51.31,51.41,51.21,51.36,21900.0,31.4472,31.5084,31.3859,31.4778,21900.0
2012-12-03 11:30:00,51.36,51.58,51.33,51.57,28200.0,31.4778,31.6126,31.4594,31.6065,28200.0
2012-12-03 12:00:00,51.55,51.56,51.47,51.5,20000.0,31.5943,31.6004,31.5452,31.5636,20000.0
2012-12-03 12:30:00,51.48,51.5,51.43,51.47,17900.0,31.5514,31.5636,31.5207,31.5452,17900.0
2012-12-03 13:00:00,51.46,51.46,51.36,51.41,26700.0,31.5391,31.5391,31.4778,31.5084,26700.0
2012-12-03 13:30:00,51.4,51.41,51.23,51.32,18400.0,31.5023,31.5084,31.3981,31.4533,18400.0
2012-12-03 14:00:00,51.3,51.4,51.24,51.4,26100.0,31.441,31.5023,31.4043,31.5023,26100.0
2012-12-03 14:30:00,51.39,51.42,51.3,51.42,34700.0,31.4962,31.5146,31.441,31.5146,34700.0
2012-12-03 15:00:00,51.42,51.49,51.32,51.45,59300.0,31.5146,31.5575,31.4533,31.533,59300.0
2012-12-03 15:30:00,51.46,51.51,51.42,51.47,88000.0,31.5391,31.5697,31.5146,31.5452,88000.0
2012-12-04 09:30:00,51.47,51.66,51.38,51.43,34200.0,31.5452,31.6617,31.4901,31.5207,34200.0
2012-12-04 10:00:00,51.42,51.57,51.39,51.5,49000.0,31.5146,31.6065,31.4962,31.5636,49000.0
2012-12-04 10:30:00,51.51,51.57,51.47,51.47,37400.0,31.5697,31.6065,31.5452,31.5452,37400.0
2012-12-04 11:00:00,51.46,51.52,51.4,51.43,29400.0,31.5391,31.5759,31.5023,31.5207,29400.0
2012-12-04 11:30:00,51.4,51.52,51.39,51.52,25300.0,31.5023,31.5759,31.4962,31.5759,25300.0
2012-12-04 12:00:00,51.51,51.52,51.38,51.5,39600.0,31.5697,31.5759,31.4901,31.5636,39600.0
2012-12-04 12:30:00,51.5,51.51,51.44,51.46,16600.0,31.5636,31.5697,31.5268,31.5391,16600.0
2012-12-04 13:00:00,51.48,51.49,51.39,51.46,29700.0,31.5514,31.5575,31.4962,31.5391,29700.0
2012-12-04 13:30:00,51.47,51.51,51.43,51.45,28100.0,31.5452,31.5697,31.5207,31.533,28100.0
2012-12-04 14:00:00,51.46,51.5,51.35,51.37,21800.0,31.5391,31.5636,31.4717,31.4839,21800.0
2012-12-04 14:30:00,51.34,51.44,51.34,51.36,29300.0,31.4655,31.5268,31.4655,31.4778,29300.0
2012-12-04 15:00:00,51.36,51.48,51.36,51.45,34700.0,31.4778,31.5514,31.4778,31.533,34700.0
2012-12-04 15:30:00,51.44,51.48,51.38,51.39,96900.0,31.5268,31.5514,31.4901,31.4962,96900.0
2012-12-05 09:30:00,51.01,51.41,50.95,51.33,79800.0,31.2633,31.5084,31.2265,31.4594,79800.0
2012-12-05 10:00:00,51.36,51.4,51.22,51.33,27400.0,31.4778,31.5023,31.392,31.4594,27400.0
2012-12-05 10:30:00,51.35,51.47,51.18,51.27,36100.0,31.4717,31.5452,31.3675,31.4226,36100.0
2012-12-05 11:00:00,51.28,51.39,51.17,51.36,36500.0,31.4288,31.4962,31.3614,31.4778,36500.0
2012-12-05 11:30:00,51.37,51.53,51.36,51.48,41800.0,31.4839,31.582,31.4778,31.5514,41800.0
2012-12-05 12:00:00,51.48,51.62,51.38,51.4,43800.0,31.5514,31.6372,31.4901,31.5023,43800.0
2012-12-05 12:30:00,51.4,52.0,51.4,51.95,66700.0,31.5023,31.8701,31.5023,31.8394,66700.0
2012-12-05 13:00:00,51.95,52.06,51.83,51.86,49800.0,31.8394,31.9068,31.7659,31.7842,49800.0
2012-12-05 13:30:00,51.86,51.98,51.85,51.96,35400.0,31.7842,31.8578,31.7781,31.8455,35400.0
2012-12-05 14:00:00,51.96,52.1,51.78,51.79,37100.0,31.8455,31.9313,31.7352,31.7413,37100.0
2012-12-05 14:30:00,51.79,51.94,51.63,51.92,52500.0,31.7413,31.8333,31.6433,31.821,52500.0
2012-12-05 15:00:00,51.93,51.99,51.77,51.96,49500.0,31.8271,31.8639,31.7291,31.8455,49500.0
2012-12-05 15:30:00,51.95,51.97,51.64,51.71,100400.0,31.8394,31.8517,31.6494,31.6923,100400.0
2012-12-06 09:30:00,51.61,52.0,51.61,51.7,44500.0,31.631,31.8701,31.631,31.6862,44500.0
2012-12-06 10:00:00,51.75,51.79,51.59,51.63,39200.0,31.7168,31.7413,31.6188,31.6433,39200.0
2012-12-06 10:30:00,51.63,51.66,51.43,51.55,42000.0,31.6433,31.6617,31.5207,31.5943,42000.0
2012-12-06 11:00:00,51.55,51.59,51.52,51.54,19800.0,31.5943,31.6188,31.5759,31.5881,19800.0
2012-12-06 11:30:00,51.53,51.57,51.43,51.53,24900.0,31.582,31.6065,31.5207,31.582,24900.0
2012-12-06 12:00:00,51.53,51.6,51.49,51.54,22000.0,31.582,31.6249,31.5575,31.5881,22000.0
2012-12-06 12:30:00,51.53,51.58,51.45,51.47,20600.0,31.582,31.6126,31.533,31.5452,20600.0
2012-12-06 13:00:00,51.46,51.56,51.41,51.54,16500.0,31.5391,31.6004,31.5084,31.5881,16500.0
2012-12-06 13:30:00,51.54,51.58,51.51,51.55,23300.0,31.5881,31.6126,31.5697,31.5943,23300.0
2012-12-06 14:00:00,51.55,51.56,51.43,51.45,19500.0,31.5943,31.6004,31.5207,31.533,19500.0
2012-12-06 14:30:00,51.45,51.54,51.44,51.49,37700.0,31.533,31.5881,31.5268,31.5575,37700.0
2012-12-06 15:00:00,51.49,51.52,51.44,51.46,61500.0,31.5575,31.5759,31.5268,31.5391,61500.0
2012-12-06 15:30:00,51.46,51.5,51.43,51.45,119000.0,31.5391,31.5636,31.5207,31.533,119000.0
2012-12-07 09:30:00,51.41,51.63,51.24,51.39,46200.0,31.5084,31.6433,31.4043,31.4962,46200.0
2012-12-07 10:00:00,51.36,51.43,51.2,51.39,45200.0,31.4778,31.5207,31.3797,31.4962,45200.0
2012-12-07 10:30:00,51.41,51.41,51.25,51.33,53800.0,31.5084,31.5084,31.4104,31.4594,53800.0
2012-12-07 11:00:00,51.35,51.4,51.22,51.29,38500.0,31.4717,31.5023,31.392,31.4349,38500.0
2012-12-07 11:30:00,51.29,51.43,51.28,51.38,40700.0,31.4349,31.5207,31.4288,31.4901,40700.0
2012-12-07 12:00:00,51.39,51.39,51.25,51.31,36500.0,31.4962,31.4962,31.4104,31.4472,36500.0
2012-12-07 12:30:00,51.31,51.32,51.21,51.26,26000.0,31.4472,31.4533,31.3859,31.4165,26000.0
2012-12-07 13:00:00,51.26,51.35,51.24,51.3,37800.0,31.4165,31.4717,31.4043,31.441,37800.0
2012-12-07 13:30:00,51.3,51.33,51.26,51.29,37500.0,31.441,31.4594,31.4165,31.4349,37500.0
2012-12-07 14:00:00,51.29,51.3,51.23,51.26,29600.0,31.4349,31.441,31.3981,31.4165,29600.0
2012-12-07 14:30:00,51.27,51.32,51.26,51.3,37600.0,31.4226,31.4533,31.4165,31.441,37600.0
2012-12-07 15:00:00,51.29,51.33,51.26,51.28,54400.0,31.4349,31.4594,31.4165,31.4288,54400.0
2012-12-07 15:30:00,51.29,51.38,51.27,51.34,136400.0,31.4349,31.4901,31.4226,31.4655,136400.0
2012-12-10 09:30:00,51.4,51.55,51.22,51.46,52900.0,31.5023,31.5943,31.392,31.5391,52900.0
2012-12-10 10:00:00,51.49,51.58,51.29,51.31,41400.0,31.5575,31.6126,31.4349,31.4472,41400.0
2012-12-10 10:30:00,51.33,51.37,51.17,51.29,31700.0,31.4594,31.4839,31.3614,31.4349,31700.0
2012-12-10 11:00:00,51.31,51.46,51.2,51.32,26600.0,31.4472,31.5391,31.3797,31.4533,26600.0
2012-12-10 11:30:00,51.34,51.44,51.34,51.37,32000.0,31.4655,31.5268,31.4655,31.4839,32000.0
2012-12-10 12:00:00,51.36,51.51,51.34,51.46,42900.0,31.4778,31.5697,31.4655,31.5391,42900.0
2012-12-10 12:30:00,51.47,51.57,51.47,51.53,33400.0,31.5452,31.6065,31.5452,31.582,33400.0
2012-12-10 13:00:00,51.52,51.59,51.51,51.53,19300.0,31.5759,31.6188,31.5697,31.582,19300.0
2012-12-10 13:30:00,51.53,51.58,51.49,51.52,15100.0,31.582,31.6126,31.5575,31.5759,15100.0
2012-12-10 14:00:00,51.52,51.54,51.46,51.49,19400.0,31.5759,31.5881,31.5391,31.5575,19400.0
2012-12-10 14:30:00,51.47,51.54,51.44,51.51,20000.0,31.5452,31.5881,31.5268,31.5697,20000.0
2012-12-10 15:00:00,51.51,51.54,51.44,51.5,37100.0,31.5697,31.5881,31.5268,31.5636,37100.0
2012-12-10 15:30:00,51.5,51.62,51.49,51.54,90400.0,31.5636,31.6372,31.5575,31.5881,90400.0
2012-12-11 09:30:00,51.53,51.66,51.41,51.51,51800.0,31.582,31.6617,31.5084,31.5697,51800.0
2012-12-11 10:00:00,51.52,51.64,51.5,51.5,34600.0,31.5759,31.6494,31.5636,31.5636,34600.0
2012-12-11 10:30:00,51.5,51.52,51.42,51.47,35300.0,31.5636,31.5759,31.5146,31.5452,35300.0
2012-12-11 11:00:00,51.47,51.59,51.43,51.56,25800.0,31.5452,31.6188,31.5207,31.6004,25800.0
2012-12-11 11:30:00,51.57,51.58,51.49,51.54,15500.0,31.6065,31.6126,31.5575,31.5881,15500.0
2012-12-11 12:00:00,51.54,51.59,51.48,51.57,16800.0,31.5881,31.6188,31.5514,31.6065,16800.0
2012-12-11 12:30:00,51.56,51.62,51.55,51.62,25300.0,31.6004,31.6372,31.5943,31.6372,25300.0
2012-12-11 13:00:00,51.62,51.64,51.53,51.55,29900.0,31.6372,31.6494,31.582,31.5943,29900.0
2012-12-11 13:30:00,51.56,51.56,51.51,51.51,17600.0,31.6004,31.6004,31.5697,31.5697,17600.0
2012-12-11 14:00:00,51.53,51.55,51.42,51.43,28500.0,31.582,31.5943,31.5146,31.5207,28500.0
2012-12-11 14:30:00,51.44,51.47,51.37,51.41,36400.0,31.5268,31.5452,31.4839,31.5084,36400.0
2012-12-11 15:00:00,51.42,51.42,51.29,51.41,30400.0,31.5146,31.5146,31.4349,31.5084,30400.0
2012-12-11 15:30:00,51.41,51.52,51.39,51.51,80600.0,31.5084,31.5759,31.4962,31.5697,80600.0
2012-12-12 09:30:00,51.41,51.74,51.41,51.58,22900.0,31.5084,31.7107,31.5084,31.6126,22900.0
2012-12-12 10:00:00,51.55,51.57,51.44,51.53,65500.0,31.5943,31.6065,31.5268,31.582,65500.0
2012-12-12 10:30:00,51.53,51.55,51.49,51.52,36800.0,31.582,31.5943,31.5575,31.5759,36800.0
2012-12-12 11:00:00,51.53,51.65,51.51,51.64,16000.0,31.582,31.6555,31.5697,31.6494,16000.0
2012-12-12 11:30:00,51.64,51.64,51.59,51.62,115000.0,31.6494,31.6494,31.6188,31.6372,115000.0
2012-12-12 12:00:00,51.63,51.64,51.45,51.45,21900.0,31.6433,31.6494,31.533,31.533,21900.0
2012-12-12 12:30:00,51.48,51.65,51.43,51.65,78000.0,31.5514,31.6555,31.5207,31.6555,78000.0
2012-12-12 13:00:00,51.64,51.69,51.57,51.61,41700.0,31.6494,31.6801,31.6065,31.631,41700.0
2012-12-12 13:30:00,51.61,51.63,51.56,51.61,20100.0,31.631,31.6433,31.6004,31.631,20100.0
2012-12-12 14:00:00,51.62,51.62,51.48,51.51,30500.0,31.6372,31.6372,31.5514,31.5697,30500.0
2012-12-12 14:30:00,51.51,51.52,51.42,51.46,49300.0,31.5697,31.5759,31.5146,31.5391,49300.0
2012-12-12 15:00:00,51.46,51.46,51.28,51.32,66900.0,31.5391,31.5391,31.4288,31.4533,66900.0
2012-12-12 15:30:00,51.32,51.35,51.18,51.24,84900.0,31.4533,31.4717,31.3675,31.4043,84900.0
2012-12-13 09:30:00,51.21,51.33,51.06,51.08,24700.0,31.3859,31.4594,31.2939,31.3062,24700.0
2012-12-13 10:00:00,51.09,51.21,51.06,51.09,28700.0,31.3123,31.3859,31.2939,31.3123,28700.0
2012-12-13 10:30:00,51.08,51.18,51.07,51.1,19200.0,31.3062,31.3675,31.3001,31.3185,19200.0
2012-12-13 11:00:00,51.09,51.09,50.82,50.95,13300.0,31.3123,31.3123,31.1468,31.2265,13300.0
2012-12-13 11:30:00,50.96,51.08,50.95,51.0,22100.0,31.2326,31.3062,31.2265,31.2572,22100.0
2012-12-13 12:00:00,51.01,51.06,50.95,50.98,15500.0,31.2633,31.2939,31.2265,31.2449,15500.0
2012-12-13 12:30:00,50.99,51.01,50.9,50.9,21000.0,31.251,31.2633,31.1959,31.1959,21000.0
2012-12-13 13:00:00,50.91,50.94,50.77,50.94,12100.0,31.202,31.2204,31.1162,31.2204,12100.0
2012-12-13 13:30:00,50.93,50.93,50.8,50.86,13200.0,31.2143,31.2143,31.1346,31.1714,13200.0
2012-12-13 14:00:00,50.84,50.91,50.78,50.9,16000.0,31.1591,31.202,31.1223,31.1959,16000.0
2012-12-13 14:30:00,50.9,50.9,50.77,50.77,16300.0,31.1959,31.1959,31.1162,31.1162,16300.0
2012-12-13 15:00:00,50.78,50.79,50.62,50.72,51300.0,31.1223,31.1285,31.0243,31.0856,51300.0
2012-12-13 15:30:00,50.72,50.85,50.72,50.76,101000.0,31.0856,31.1652,31.0856,31.1101,101000.0
2012-12-14 09:30:00,50.7,51.43,50.66,50.91,57200.0,31.0733,31.5207,31.0488,31.202,57200.0
2012-12-14 10:00:00,50.88,51.06,50.84,51.02,61500.0,31.1836,31.2939,31.1591,31.2694,61500.0
2012-12-14 10:30:00,51.02,51.08,50.9,50.94,32300.0,31.2694,31.3062,31.1959,31.2204,32300.0
2012-12-14 11:00:00,50.94,51.11,50.94,51.1,80900.0,31.2204,31.3246,31.2204,31.3185,80900.0
2012-12-14 11:30:00,51.09,51.09,50.97,51.02,22100.0,31.3123,31.3123,31.2388,31.2694,22100.0
2012-12-14 12:00:00,51.02,51.05,50.92,50.95,21100.0,31.2694,31.2878,31.2081,31.2265,21100.0
2012-12-14 12:30:00,50.95,50.98,50.91,50.94,14800.0,31.2265,31.2449,31.202,31.2204,14800.0
2012-12-14 13:00:00,50.93,50.96,50.92,50.95,15500.0,31.2143,31.2326,31.2081,31.2265,15500.0
2012-12-14 13:30:00,50.96,51.03,50.9,50.9,23600.0,31.2326,31.2756,31.1959,31.1959,23600.0
2012-12-14 14:00:00,50.91,51.02,50.91,50.97,18700.0,31.202,31.2694,31.202,31.2388,18700.0
2012-12-14 14:30:00,50.96,50.98,50.83,50.86,26400.0,31.2326,31.2449,31.153,31.1714,26400.0
2012-12-14 15:00:00,50.87,50.9,50.77,50.8,32500.0,31.1775,31.1959,31.1162,31.1346,32500.0
2012-12-14 15:30:00,50.8,50.85,50.74,50.75,95800.0,31.1346,31.1652,31.0978,31.1039,95800.0
2012-12-17 09:30:00,50.86,51.35,50.81,51.29,51100.0,31.1714,31.4717,31.1407,31.4349,51100.0
2012-12-17 10:00:00,51.31,51.55,51.31,51.54,41000.0,31.4472,31.5943,31.4472,31.5881,41000.0
2012-12-17 10:30:00,51.53,51.61,51.27,51.3,43900.0,31.582,31.631,31.4226,31.441,43900.0
2012-12-17 11:00:00,51.3,51.43,51.29,51.36,51400.0,31.441,31.5207,31.4349,31.4778,51400.0
2012-12-17 11:30:00,51.35,51.4,51.24,51.31,44800.0,31.4717,31.5023,31.4043,31.4472,44800.0
2012-12-17 12:00:00,51.32,51.4,51.31,51.33,29700.0,31.4533,31.5023,31.4472,31.4594,29700.0
2012-12-17 12:30:00,51.34,51.35,51.3,51.34,13200.0,31.4655,31.4717,31.441,31.4655,13200.0
2012-12-17 13:00:00,51.35,51.46,51.31,51.43,25900.0,31.4717,31.5391,31.4472,31.5207,25900.0
2012-12-17 13:30:00,51.45,51.5,51.38,51.41,17300.0,31.533,31.5636,31.4901,31.5084,17300.0
2012-12-17 14:00:00,51.41,51.55,51.39,51.51,25100.0,31.5084,31.5943,31.4962,31.5697,25100.0
2012-12-17 14:30:00,51.51,51.6,51.48,51.57,52800.0,31.5697,31.6249,31.5514,31.6065,52800.0
2012-12-17 15:00:00,51.56,51.6,51.54,51.58,35300.0,31.6004,31.6249,31.5881,31.6126,35300.0
2012-12-17 15:30:00,51.58,51.71,51.57,51.7,105000.0,31.6126,31.6923,31.6065,31.6862,105000.0
2012-12-18 09:30:00,51.76,51.94,51.51,51.85,47200.0,31.723,31.8333,31.5697,31.7781,47200.0
2012-12-18 10:00:00,51.86,51.91,51.73,51.82,27200.0,31.7842,31.8149,31.7046,31.7597,27200.0
2012-12-18 10:30:00,51.84,52.09,51.84,51.89,24300.0,31.772,31.9252,31.772,31.8026,24300.0
2012-12-18 11:00:00,51.9,52.05,51.86,51.96,18900.0,31.8088,31.9007,31.7842,31.8455,18900.0
2012-12-18 11:30:00,51.95,52.0,51.8,51.82,17200.0,31.8394,31.8701,31.7475,31.7597,17200.0
2012-12-18 12:00:00,51.83,51.89,51.82,51.84,22900.0,31.7659,31.8026,31.7597,31.772,22900.0
2012-12-18 12:30:00,51.85,52.11,51.85,52.08,28800.0,31.7781,31.9375,31.7781,31.9191,28800.0
2012-12-18 13:00:00,52.07,52.13,52.01,52.03,22800.0,31.913,31.9497,31.8762,31.8884,22800.0
2012-12-18 13:30:00,52.02,52.09,51.94,52.02,23500.0,31.8823,31.9252,31.8333,31.8823,23500.0
2012-12-18 14:00:00,52.02,52.04,51.89,51.92,27400.0,31.8823,31.8946,31.8026,31.821,27400.0
2012-12-18 14:30:00,51.92,51.97,51.86,51.88,19000.0,31.821,31.8517,31.7842,31.7965,19000.0
2012-12-18 15:00:00,51.87,51.95,51.86,51.89,38200.0,31.7904,31.8394,31.7842,31.8026,38200.0
2012-12-18 15:30:00,51.89,52.15,51.85,52.1,80800.0,31.8026,31.962,31.7781,31.9313,80800.0
2012-12-19 09:30:00,52.21,52.21,51.72,51.91,31900.0,31.9988,31.9988,31.6984,31.8149,31900.0
2012-12-19 10:00:00,51.89,51.91,51.78,51.8,14400.0,31.8026,31.8149,31.7352,31.7475,14400.0
2012-12-19 10:30:00,51.79,51.82,51.72,51.82,17100.0,31.7413,31.7597,31.6984,31.7597,17100.0
2012-12-19 11:00:00,51.8,51.91,51.76,51.84,16000.0,31.7475,31.8149,31.723,31.772,16000.0
2012-12-19 11:30:00,51.86,51.98,51.86,51.95,41200.0,31.7842,31.8578,31.7842,31.8394,41200.0
2012-12-19 12:00:00,51.95,52.02,51.93,52.0,15000.0,31.8394,31.8823,31.8271,31.8701,15000.0
2012-12-19 12:30:00,52.0,52.09,51.95,52.03,18100.0,31.8701,31.9252,31.8394,31.8884,18100.0
2012-12-19 13:00:00,52.03,52.04,51.95,52.02,15500.0,31.8884,31.8946,31.8394,31.8823,15500.0
2012-12-19 13:30:00,52.01,52.01,51.92,51.98,31800.0,31.8762,31.8762,31.821,31.8578,31800.0
2012-12-19 14:00:00,51.99,51.99,51.83,51.89,22200.0,31.8639,31.8639,31.7659,31.8026,22200.0
2012-12-19 14:30:00,51.89,51.9,51.85,51.88,27000.0,31.8026,31.8088,31.7781,31.7965,27000.0
2012-12-19 15:00:00,51.89,52.02,51.88,52.01,41100.0,31.8026,31.8823,31.7965,31.8762,41100.0
2012-12-19 15:30:00,52.01,52.01,51.8,51.86,201100.0,31.8762,31.8762,31.7475,31.7842,201100.0
2012-12-20 09:30:00,51.89,52.14,51.7,51.74,30500.0,31.8026,31.9559,31.6862,31.7107,30500.0
2012-12-20 10:00:00,51.84,52.1,51.82,52.0,31800.0,31.772,31.9313,31.7597,31.8701,31800.0
2012-12-20 10:30:00,51.98,52.05,51.93,51.99,25500.0,31.8578,31.9007,31.8271,31.8639,25500.0
2012-12-20 11:00:00,51.99,52.1,51.95,51.98,51600.0,31.8639,31.9313,31.8394,31.8578,51600.0
2012-12-20 11:30:00,51.98,52.07,51.91,52.05,74300.0,31.8578,31.913,31.8149,31.9007,74300.0
2012-12-20 12:00:00,52.06,52.08,52.04,52.08,20500.0,31.9068,31.9191,31.8946,31.9191,20500.0
2012-12-20 12:30:00,52.07,52.13,52.07,52.11,13100.0,31.913,31.9497,31.913,31.9375,13100.0
2012-12-20 13:00:00,52.12,52.17,52.04,52.14,29000.0,31.9436,31.9742,31.8946,31.9559,29000.0
2012-12-20 13:30:00,52.15,52.25,52.08,52.25,29400.0,31.962,32.0233,31.9191,32.0233,29400.0
2012-12-20 14:00:00,52.25,52.31,52.24,52.27,24200.0,32.0233,32.06,32.0171,32.0355,24200.0
2012-12-20 14:30:00,52.27,52.3,52.24,52.26,50400.0,32.0355,32.0539,32.0171,32.0294,50400.0
2012-12-20 15:00:00,52.27,52.28,52.24,52.26,59800.0,32.0355,32.0417,32.0171,32.0294,59800.0
2012-12-20 15:30:00,52.27,52.27,52.08,52.22,106800.0,32.0355,32.0355,31.9191,32.0049,106800.0
2012-12-21 09:30:00,52.13,52.38,51.96,52.38,239300.0,31.9497,32.1029,31.8455,32.1029,239300.0
2012-12-21 10:00:00,52.4,52.46,52.14,52.2,52700.0,32.1152,32.152,31.9559,31.9926,52700.0
2012-12-21 10:30:00,52.22,52.22,52.01,52.05,56500.0,32.0049,32.0049,31.8762,31.9007,56500.0
2012-12-21 11:00:00,52.06,52.1,52.02,52.07,53800.0,31.9068,31.9313,31.8823,31.913,53800.0
2012-12-21 11:30:00,52.08,52.09,51.91,52.01,29600.0,31.9191,31.9252,31.8149,31.8762,29600.0
2012-12-21 12:00:00,52.02,52.03,51.94,51.98,19600.0,31.8823,31.8884,31.8333,31.8578,19600.0
2012-12-21 12:30:00,51.98,52.1,51.98,52.09,39300.0,31.8578,31.9313,31.8578,31.9252,39300.0
2012-12-21 13:00:00,52.09,52.1,51.87,51.91,24700.0,31.9252,31.9313,31.7904,31.8149,24700.0
2012-12-21 13:30:00,51.92,52.09,51.9,52.09,30500.0,31.821,31.9252,31.8088,31.9252,30500.0
2012-12-21 14:00:00,52.09,52.18,52.07,52.1,17800.0,31.9252,31.9804,31.913,31.9313,17800.0
2012-12-21 14:30:00,52.1,52.13,52.0,52.13,31800.0,31.9313,31.9497,31.8701,31.9497,31800.0
2012-12-21 15:00:00,52.14,52.14,52.06,52.12,30900.0,31.9559,31.9559,31.9068,31.9436,30900.0
2012-12-21 15:30:00,52.12,52.21,52.11,52.16,178500.0,31.9436,31.9988,31.9375,31.9681,178500.0
2012-12-24 09:30:00,52.18,52.19,51.55,51.6,65300.0,31.9804,31.9865,31.5943,31.6249,65300.0
2012-12-24 10:00:00,51.6,51.7,51.57,51.65,18100.0,31.6249,31.6862,31.6065,31.6555,18100.0
2012-12-24 10:30:00,51.65,51.92,51.64,51.79,23300.0,31.6555,31.821,31.6494,31.7413,23300.0
2012-12-24 11:00:00,51.79,51.8,51.73,51.75,15200.0,31.7413,31.7475,31.7046,31.7168,15200.0
2012-12-24 11:30:00,51.76,51.8,51.69,51.8,16100.0,31.723,31.7475,31.6801,31.7475,16100.0
2012-12-24 12:00:00,51.78,51.79,51.71,51.74,18400.0,31.7352,31.7413,31.6923,31.7107,18400.0
2012-12-24 12:30:00,51.74,51.98,51.73,51.93,45700.0,31.7107,31.8578,31.7046,31.8271,45700.0
2012-12-26 09:30:00,52.04,52.04,51.7,51.82,28700.0,31.8946,31.8946,31.6862,31.7597,28700.0
2012-12-26 10:00:00,51.86,51.96,51.8,51.8,30000.0,31.7842,31.8455,31.7475,31.7475,30000.0
2012-12-26 10:30:00,51.8,51.87,51.77,51.86,20900.0,31.7475,31.7904,31.7291,31.7842,20900.0
2012-12-26 11:00:00,51.88,51.88,51.7,51.7,17000.0,31.7965,31.7965,31.6862,31.6862,17000.0
2012-12-26 11:30:00,51.71,51.75,51.64,51.7,23900.0,31.6923,31.7168,31.6494,31.6862,23900.0
2012-12-26 12:00:00,51.71,51.71,51.58,51.59,16400.0,31.6923,31.6923,31.6126,31.6188,16400.0
2012-12-26 12:30:00,51.58,51.69,51.54,51.67,13500.0,31.6126,31.6801,31.5881,31.6678,13500.0
2012-12-26 13:00:00,51.66,51.7,51.63,51.69,18600.0,31.6617,31.6862,31.6433,31.6801,18600.0
2012-12-26 13:30:00,51.69,51.69,51.49,51.5,17000.0,31.6801,31.6801,31.5575,31.5636,17000.0
2012-12-26 14:00:00,51.51,51.54,51.45,51.49,12500.0,31.5697,31.5881,31.533,31.5575,12500.0
2012-12-26 14:30:00,51.49,51.55,51.39,51.54,17700.0,31.5575,31.5943,31.4962,31.5881,17700.0
2012-12-26 15:00:00,51.55,51.56,51.44,51.47,14100.0,31.5943,31.6004,31.5268,31.5452,14100.0
2012-12-26 15:30:00,51.47,51.49,51.3,51.34,38700.0,31.5452,31.5575,31.441,31.4655,38700.0
2012-12-27 09:30:00,51.34,51.47,51.27,51.38,30900.0,31.4655,31.5452,31.4226,31.4901,30900.0
2012-12-27 10:00:00,51.38,51.43,50.88,51.08,31300.0,31.4901,31.5207,31.1836,31.3062,31300.0
2012-12-27 10:30:00,51.11,51.12,50.8,50.86,26700.0,31.3246,31.3307,31.1346,31.1714,26700.0
2012-12-27 11:00:00,50.87,50.96,50.8,50.86,20200.0,31.1775,31.2326,31.1346,31.1714,20200.0
2012-12-27 11:30:00,50.87,50.91,50.84,50.85,17000.0,31.1775,31.202,31.1591,31.1652,17000.0
2012-12-27 12:00:00,50.86,50.86,50.63,50.66,21800.0,31.1714,31.1714,31.0304,31.0488,21800.0
2012-12-27 12:30:00,50.66,50.66,50.51,50.66,19100.0,31.0488,31.0488,30.9569,31.0488,19100.0
2012-12-27 13:00:00,50.67,50.77,50.6,50.65,14900.0,31.0549,31.1162,31.012,31.0427,14900.0
2012-12-27 13:30:00,50.67,50.69,50.58,50.61,18200.0,31.0549,31.0672,30.9998,31.0181,18200.0
2012-12-27 14:00:00,50.61,50.63,50.56,50.58,14100.0,31.0181,31.0304,30.9875,30.9998,14100.0
2012-12-27 14:30:00,50.58,50.85,50.54,50.75,36200.0,30.9998,31.1652,30.9752,31.1039,36200.0
2012-12-27 15:00:00,50.77,51.0,50.75,50.94,19400.0,31.1162,31.2572,31.1039,31.2204,19400.0
2012-12-27 15:30:00,50.91,51.19,50.91,51.03,83700.0,31.202,31.3736,31.202,31.2756,83700.0
2012-12-28 09:30:00,50.78,50.82,50.51,50.77,15700.0,31.1223,31.1468,30.9569,31.1162,15700.0
2012-12-28 10:00:00,50.73,50.87,50.61,50.71,20700.0,31.0917,31.1775,31.0181,31.0794,20700.0
2012-12-28 10:30:00,50.72,51.15,50.72,50.98,23300.0,31.0856,31.3491,31.0856,31.2449,23300.0
2012-12-28 11:00:00,50.98,51.04,50.88,50.92,17000.0,31.2449,31.2817,31.1836,31.2081,17000.0
2012-12-28 11:30:00,50.93,50.99,50.87,50.95,16800.0,31.2143,31.251,31.1775,31.2265,16800.0
2012-12-28 12:00:00,50.96,51.03,50.94,50.97,13700.0,31.2326,31.2756,31.2204,31.2388,13700.0
2012-12-28 12:30:00,50.98,51.01,50.89,50.89,18700.0,31.2449,31.2633,31.1897,31.1897,18700.0
2012-12-28 13:00:00,50.89,50.9,50.77,50.77,9900.0,31.1897,31.1959,31.1162,31.1162,9900.0
2012-12-28 13:30:00,50.78,50.81,50.7,50.73,12500.0,31.1223,31.1407,31.0733,31.0917,12500.0
2012-12-28 14:00:00,50.73,50.77,50.7,50.72,19900.0,31.0917,31.1162,31.0733,31.0856,19900.0
2012-12-28 14:30:00,50.71,50.72,50.68,50.69,14400.0,31.0794,31.0856,31.061,31.0672,14400.0
2012-12-28 15:00:00,50.69,50.8,50.67,50.79,26500.0,31.0672,31.1346,31.0549,31.1285,26500.0
2012-12-28 15:30:00,50.78,50.79,50.5,50.52,204500.0,31.1223,31.1285,30.9507,30.963,204500.0
2012-12-31 09:30:00,50.51,50.51,50.12,50.31,46800.0,30.9569,30.9569,30.7178,30.8343,46800.0
2012-12-31 10:00:00,50.34,50.6,50.2,50.5,45600.0,30.8527,31.012,30.7669,30.9507,45600.0
2012-12-31 10:30:00,50.52,50.58,50.45,50.53,40300.0,30.963,30.9998,30.9201,30.9691,40300.0
2012-12-31 11:00:00,50.53,50.69,50.46,50.57,41700.0,30.9691,31.0672,30.9262,30.9936,41700.0
2012-12-31 11:30:00,50.57,50.62,50.32,50.38,42700.0,30.9936,31.0243,30.8404,30.8772,42700.0
2012-12-31 12:00:00,50.39,50.49,50.39,50.47,17000.0,30.8833,30.9446,30.8833,30.9323,17000.0
2012-12-31 12:30:00,50.46,50.81,50.46,50.54,47200.0,30.9262,31.1407,30.9262,30.9752,47200.0
2012-12-31 13:00:00,50.57,50.62,50.37,50.55,41700.0,30.9936,31.0243,30.871,30.9814,41700.0
2012-12-31 13:30:00,50.54,50.7,50.45,50.51,62800.0,30.9752,31.0733,30.9201,30.9569,62800.0
2012-12-31 14:00:00,50.5,50.67,50.44,50.64,42000.0,30.9507,31.0549,30.9139,31.0365,42000.0
2012-12-31 14:30:00,50.64,50.78,50.51,50.73,61900.0,31.0365,31.1223,30.9569,31.0917,61900.0
2012-12-31 15:00:00,50.74,50.79,50.6,50.65,45400.0,31.0978,31.1285,31.012,31.0427,45400.0
2012-12-31 15:30:00,50.66,51.08,50.66,50.98,173600.0,31.0488,31.3062,31.0488,31.2449,173600.0
2013-01-02 09:30:00,51.72,52.05,51.69,51.93,48100.0,31.6984,31.9007,31.6801,31.8271,48100.0
2013-01-02 10:00:00,51.94,52.1,51.82,51.86,41600.0,31.8333,31.9313,31.7597,31.7842,41600.0
2013-01-02 10:30:00,51.86,51.91,51.78,51.8,23600.0,31.7842,31.8149,31.7352,31.7475,23600.0
2013-01-02 11:00:00,51.84,51.97,51.79,51.92,26300.0,31.772,31.8517,31.7413,31.821,26300.0
2013-01-02 11:30:00,51.92,52.03,51.89,52.02,51800.0,31.821,31.8884,31.8026,31.8823,51800.0
2013-01-02 12:00:00,52.03,52.05,51.95,51.98,24600.0,31.8884,31.9007,31.8394,31.8578,24600.0
2013-01-02 12:30:00,51.98,51.99,51.86,51.87,18400.0,31.8578,31.8639,31.7842,31.7904,18400.0
2013-01-02 13:00:00,51.87,51.94,51.82,51.92,23200.0,31.7904,31.8333,31.7597,31.821,23200.0
2013-01-02 13:30:00,51.91,51.96,51.87,51.92,31100.0,31.8149,31.8455,31.7904,31.821,31100.0
2013-01-02 14:00:00,51.91,52.02,51.91,52.0,46400.0,31.8149,31.8823,31.8149,31.8701,46400.0
2013-01-02 14:30:00,51.99,52.04,51.95,52.02,56000.0,31.8639,31.8946,31.8394,31.8823,56000.0
2013-01-02 15:00:00,52.03,52.15,52.03,52.06,39400.0,31.8884,31.962,31.8884,31.9068,39400.0
2013-01-02 15:30:00,52.04,52.4,52.04,52.4,120000.0,31.8946,32.1152,31.8946,32.1152,120000.0
2013-01-03 09:30:00,52.34,52.6,52.22,52.38,29900.0,32.0784,32.2378,32.0049,32.1029,29900.0
2013-01-03 10:00:00,52.36,52.47,52.33,52.47,35300.0,32.0907,32.1581,32.0723,32.1581,35300.0
2013-01-03 10:30:00,52.47,52.48,52.36,52.4,55000.0,32.1581,32.1642,32.0907,32.1152,55000.0
2013-01-03 11:00:00,52.4,52.5,52.39,52.43,47400.0,32.1152,32.1765,32.1091,32.1336,47400.0
2013-01-03 11:30:00,52.43,52.52,52.42,52.45,28100.0,32.1336,32.1888,32.1275,32.1458,28100.0
2013-01-03 12:00:00,52.45,52.5,52.41,52.42,44400.0,32.1458,32.1765,32.1213,32.1275,44400.0
2013-01-03 12:30:00,52.41,52.42,52.34,52.39,21300.0,32.1213,32.1275,32.0784,32.1091,21300.0
2013-01-03 13:00:00,52.38,52.41,52.34,52.36,13100.0,32.1029,32.1213,32.0784,32.0907,13100.0
2013-01-03 13:30:00,52.36,52.37,52.3,52.3,35600.0,32.0907,32.0968,32.0539,32.0539,35600.0
2013-01-03 14:00:00,52.3,52.33,52.12,52.16,40200.0,32.0539,32.0723,31.9436,31.9681,40200.0
2013-01-03 14:30:00,52.13,52.22,52.1,52.18,27900.0,31.9497,32.0049,31.9313,31.9804,27900.0
2013-01-03 15:00:00,52.2,52.31,52.19,52.26,89300.0,31.9926,32.06,31.9865,32.0294,89300.0
2013-01-03 15:30:00,52.25,52.36,52.19,52.35,89300.0,32.0233,32.0907,31.9865,32.0846,89300.0
2013-01-04 09:30:00,52.44,52.49,52.35,52.38,27400.0,32.1397,32.1704,32.0846,32.1029,27400.0
2013-01-04 10:00:00,52.41,52.55,52.34,52.54,14900.0,32.1213,32.2071,32.0784,32.201,14900.0
2013-01-04 10:30:00,52.53,52.54,52.41,52.45,16400.0,32.1949,32.201,32.1213,32.1458,16400.0
2013-01-04 11:00:00,52.45,52.47,52.4,52.45,15900.0,32.1458,32.1581,32.1152,32.1458,15900.0
2013-01-04 11:30:00,52.44,52.47,52.37,52.37,34500.0,32.1397,32.1581,32.0968,32.0968,34500.0
2013-01-04 12:00:00,52.36,52.41,52.36,52.38,13000.0,32.0907,32.1213,32.0907,32.1029,13000.0
2013-01-04 12:30:00,52.39,52.41,52.36,52.41,7700.0,32.1091,32.1213,32.0907,32.1213,7700.0
2013-01-04 13:00:00,52.42,52.42,52.38,52.4,14500.0,32.1275,32.1275,32.1029,32.1152,14500.0
2013-01-04 13:30:00,52.39,52.42,52.35,52.4,11700.0,32.1091,32.1275,32.0846,32.1152,11700.0
2013-01-04 14:00:00,52.39,52.4,52.32,52.33,76700.0,32.1091,32.1152,32.0662,32.0723,76700.0
2013-01-04 14:30:00,52.34,52.36,52.29,52.32,23200.0,32.0784,32.0907,32.0478,32.0662,23200.0
2013-01-04 15:00:00,52.31,52.36,52.28,52.34,35600.0,32.06,32.0907,32.0417,32.0784,35600.0
2013-01-04 15:30:00,52.35,52.43,52.32,52.41,82700.0,32.0846,32.1336,32.0662,32.1213,82700.0
2013-01-07 09:30:00,52.2,52.24,51.78,51.78,25300.0,31.9926,32.0171,31.7352,31.7352,25300.0
2013-01-07 10:00:00,51.77,51.87,51.75,51.86,23400.0,31.7291,31.7904,31.7168,31.7842,23400.0
2013-01-07 10:30:00,51.86,51.97,51.83,51.89,30800.0,31.7842,31.8517,31.7659,31.8026,30800.0
2013-01-07 11:00:00,51.91,51.94,51.87,51.9,51300.0,31.8149,31.8333,31.7904,31.8088,51300.0
2013-01-07 11:30:00,51.91,51.93,51.84,51.86,20600.0,31.8149,31.8271,31.772,31.7842,20600.0
2013-01-07 12:00:00,51.85,51.89,51.79,51.87,35200.0,31.7781,31.8026,31.7413,31.7904,35200.0
2013-01-07 12:30:00,51.89,51.91,51.81,51.82,17900.0,31.8026,31.8149,31.7536,31.7597,17900.0
2013-01-07 13:00:00,51.83,51.87,51.81,51.84,16600.0,31.7659,31.7904,31.7536,31.772,16600.0
2013-01-07 13:30:00,51.84,51.85,51.78,51.8,13300.0,31.772,31.7781,31.7352,31.7475,13300.0
2013-01-07 14:00:00,51.8,51.83,51.75,51.8,20200.0,31.7475,31.7659,31.7168,31.7475,20200.0
2013-01-07 14:30:00,51.79,51.88,51.78,51.88,9400.0,31.7413,31.7965,31.7352,31.7965,9400.0
2013-01-07 15:00:00,51.89,51.99,51.87,51.96,20000.0,31.8026,31.8639,31.7904,31.8455,20000.0
2013-01-07 15:30:00,51.96,51.97,51.85,51.9,108000.0,31.8455,31.8517,31.7781,31.8088,108000.0
2013-01-08 09:30:00,51.71,51.82,51.55,51.64,30100.0,31.6923,31.7597,31.5943,31.6494,30100.0
2013-01-08 10:00:00,51.66,51.7,51.5,51.59,28300.0,31.6617,31.6862,31.5636,31.6188,28300.0
2013-01-08 10:30:00,51.59,51.73,51.55,51.73,37600.0,31.6188,31.7046,31.5943,31.7046,37600.0
2013-01-08 11:00:00,51.74,51.83,51.68,51.78,24300.0,31.7107,31.7659,31.6739,31.7352,24300.0
2013-01-08 11:30:00,51.77,51.83,51.73,51.8,39900.0,31.7291,31.7659,31.7046,31.7475,39900.0
2013-01-08 12:00:00,51.81,51.82,51.77,51.81,30600.0,31.7536,31.7597,31.7291,31.7536,30600.0
2013-01-08 12:30:00,51.82,51.85,51.78,51.83,21800.0,31.7597,31.7781,31.7352,31.7659,21800.0
2013-01-08 13:00:00,51.84,51.85,51.77,51.81,21300.0,31.772,31.7781,31.7291,31.7536,21300.0
2013-01-08 13:30:00,51.8,51.81,51.74,51.74,16700.0,31.7475,31.7536,31.7107,31.7107,16700.0
2013-01-08 14:00:00,51.73,51.75,51.63,51.69,12300.0,31.7046,31.7168,31.6433,31.6801,12300.0
2013-01-08 14:30:00,51.68,51.8,51.68,51.78,23700.0,31.6739,31.7475,31.6739,31.7352,23700.0
2013-01-08 15:00:00,51.78,51.8,51.73,51.8,26300.0,31.7352,31.7475,31.7046,31.7475,26300.0
2013-01-08 15:30:00,51.8,51.95,51.73,51.94,105000.0,31.7475,31.8394,31.7046,31.8333,105000.0
2013-01-09 09:30:00,51.94,51.99,51.55,51.67,29700.0,31.8333,31.8639,31.5943,31.6678,29700.0
2013-01-09 10:00:00,51.69,51.82,51.69,51.8,33500.0,31.6801,31.7597,31.6801,31.7475,33500.0
2013-01-09 10:30:00,51.81,51.87,51.8,51.86,16200.0,31.7536,31.7904,31.7475,31.7842,16200.0
2013-01-09 11:00:00,51.88,51.93,51.83,51.92,15200.0,31.7965,31.8271,31.7659,31.821,15200.0
2013-01-09 11:30:00,51.93,51.94,51.89,51.91,17600.0,31.8271,31.8333,31.8026,31.8149,17600.0
2013-01-09 12:00:00,51.92,51.96,51.9,51.91,23400.0,31.821,31.8455,31.8088,31.8149,23400.0
2013-01-09 12:30:00,51.91,51.98,51.87,51.98,23900.0,31.8149,31.8578,31.7904,31.8578,23900.0
2013-01-09 13:00:00,51.98,51.98,51.91,51.91,18500.0,31.8578,31.8578,31.8149,31.8149,18500.0
2013-01-09 13:30:00,51.93,51.95,51.9,51.94,14100.0,31.8271,31.8394,31.8088,31.8333,14100.0
2013-01-09 14:00:00,51.93,51.99,51.92,51.96,41500.0,31.8271,31.8639,31.821,31.8455,41500.0
2013-01-09 14:30:00,51.98,51.98,51.86,51.86,36400.0,31.8578,31.8578,31.7842,31.7842,36400.0
2013-01-09 15:00:00,51.86,51.88,51.8,51.86,28900.0,31.7842,31.7965,31.7475,31.7842,28900.0
2013-01-09 15:30:00,51.86,51.95,51.83,51.95,76000.0,31.7842,31.8394,31.7659,31.8394,76000.0
2013-01-10 09:30:00,52.15,52.28,51.99,52.13,19400.0,31.962,32.0417,31.8639,31.9497,19400.0
2013-01-10 10:00:00,52.12,52.24,52.08,52.19,37800.0,31.9436,32.0171,31.9191,31.9865,37800.0
2013-01-10 10:30:00,52.17,52.17,52.07,52.08,40400.0,31.9742,31.9742,31.913,31.9191,40400.0
2013-01-10 11:00:00,52.03,52.11,51.99,52.02,28600.0,31.8884,31.9375,31.8639,31.8823,28600.0
2013-01-10 11:30:00,52.04,52.1,51.97,52.1,26300.0,31.8946,31.9313,31.8517,31.9313,26300.0
2013-01-10 12:00:00,52.09,52.12,52.05,52.08,17300.0,31.9252,31.9436,31.9007,31.9191,17300.0
2013-01-10 12:30:00,52.09,52.2,52.07,52.19,23100.0,31.9252,31.9926,31.913,31.9865,23100.0
2013-01-10 13:00:00,52.2,52.2,52.1,52.11,17800.0,31.9926,31.9926,31.9313,31.9375,17800.0
2013-01-10 13:30:00,52.11,52.12,52.03,52.04,22200.0,31.9375,31.9436,31.8884,31.8946,22200.0
2013-01-10 14:00:00,52.04,52.1,52.03,52.05,23000.0,31.8946,31.9313,31.8884,31.9007,23000.0
2013-01-10 14:30:00,52.06,52.15,52.04,52.1,24300.0,31.9068,31.962,31.8946,31.9313,24300.0
2013-01-10 15:00:00,52.11,52.14,52.09,52.09,26300.0,31.9375,31.9559,31.9252,31.9252,26300.0
2013-01-10 15:30:00,52.09,52.2,52.08,52.19,64300.0,31.9252,31.9926,31.9191,31.9865,64300.0
2013-01-11 09:30:00,52.38,52.38,51.97,52.11,75500.0,32.1029,32.1029,31.8517,31.9375,75500.0
2013-01-11 10:00:00,52.09,52.11,51.85,51.92,41500.0,31.9252,31.9375,31.7781,31.821,41500.0
2013-01-11 10:30:00,51.92,52.05,51.91,51.91,34000.0,31.821,31.9007,31.8149,31.8149,34000.0
2013-01-11 11:00:00,51.9,51.9,51.83,51.86,26700.0,31.8088,31.8088,31.7659,31.7842,26700.0
2013-01-11 11:30:00,51.87,51.87,51.78,51.81,26900.0,31.7904,31.7904,31.7352,31.7536,26900.0
2013-01-11 12:00:00,51.82,51.83,51.74,51.78,22700.0,31.7597,31.7659,31.7107,31.7352,22700.0
2013-01-11 12:30:00,51.77,51.78,51.7,51.72,24300.0,31.7291,31.7352,31.6862,31.6984,24300.0
2013-01-11 13:00:00,51.72,51.74,51.66,51.67,16200.0,31.6984,31.7107,31.6617,31.6678,16200.0
2013-01-11 13:30:00,51.67,51.7,51.64,51.67,25100.0,31.6678,31.6862,31.6494,31.6678,25100.0
2013-01-11 14:00:00,51.67,51.75,51.66,51.75,25000.0,31.6678,31.7168,31.6617,31.7168,25000.0
2013-01-11 14:30:00,51.75,51.85,51.75,51.84,24800.0,31.7168,31.7781,31.7168,31.772,24800.0
2013-01-11 15:00:00,51.85,51.92,51.78,51.87,30800.0,31.7781,31.821,31.7352,31.7904,30800.0
2013-01-11 15:30:00,51.87,51.92,51.83,51.9,79200.0,31.7904,31.821,31.7659,31.8088,79200.0
2013-01-14 09:30:00,51.87,52.02,51.84,51.93,22800.0,31.7904,31.8823,31.772,31.8271,22800.0
2013-01-14 10:00:00,51.91,51.93,51.86,51.93,14900.0,31.8149,31.8271,31.7842,31.8271,14900.0
2013-01-14 10:30:00,51.92,52.02,51.92,51.98,13600.0,31.821,31.8823,31.821,31.8578,13600.0
2013-01-14 11:00:00,51.98,52.0,51.94,51.97,11200.0,31.8578,31.8701,31.8333,31.8517,11200.0
2013-01-14 11:30:00,51.99,52.07,51.98,52.05,22100.0,31.8639,31.913,31.8578,31.9007,22100.0
2013-01-14 12:00:00,52.05,52.07,52.0,52.02,21600.0,31.9007,31.913,31.8701,31.8823,21600.0
2013-01-14 12:30:00,52.02,52.07,52.02,52.04,9400.0,31.8823,31.913,31.8823,31.8946,9400.0
2013-01-14 13:00:00,52.03,52.08,52.02,52.08,15500.0,31.8884,31.9191,31.8823,31.9191,15500.0
2013-01-14 13:30:00,52.08,52.1,52.04,52.1,20700.0,31.9191,31.9313,31.8946,31.9313,20700.0
2013-01-14 14:00:00,52.1,52.12,52.05,52.11,24200.0,31.9313,31.9436,31.9007,31.9375,24200.0
2013-01-14 14:30:00,52.11,52.2,52.11,52.16,32600.0,31.9375,31.9926,31.9375,31.9681,32600.0
2013-01-14 15:00:00,52.16,52.23,52.1,52.12,30300.0,31.9681,32.011,31.9313,31.9436,30300.0
2013-01-14 15:30:00,52.1,52.1,51.9,51.98,70700.0,31.9313,31.9313,31.8088,31.8578,70700.0
2013-01-15 09:30:00,51.89,51.92,51.69,51.83,21400.0,31.8026,31.821,31.6801,31.7659,21400.0
2013-01-15 10:00:00,51.86,51.88,51.77,51.77,16500.0,31.7842,31.7965,31.7291,31.7291,16500.0
2013-01-15 10:30:00,51.77,51.95,51.77,51.88,32900.0,31.7291,31.8394,31.7291,31.7965,32900.0
2013-01-15 11:00:00,51.89,51.91,51.8,51.86,31000.0,31.8026,31.8149,31.7475,31.7842,31000.0
2013-01-15 11:30:00,51.86,51.91,51.86,51.88,31500.0,31.7842,31.8149,31.7842,31.7965,31500.0
2013-01-15 12:00:00,51.88,51.9,51.84,51.85,19000.0,31.7965,31.8088,31.772,31.7781,19000.0
2013-01-15 12:30:00,51.86,51.87,51.82,51.85,13600.0,31.7842,31.7904,31.7597,31.7781,13600.0
2013-01-15 13:00:00,51.85,51.91,51.83,51.9,24500.0,31.7781,31.8149,31.7659,31.8088,24500.0
2013-01-15 13:30:00,51.9,51.92,51.87,51.87,16700.0,31.8088,31.821,31.7904,31.7904,16700.0
2013-01-15 14:00:00,51.88,51.93,51.84,51.9,21000.0,31.7965,31.8271,31.772,31.8088,21000.0
2013-01-15 14:30:00,51.9,51.91,51.83,51.85,33600.0,31.8088,31.8149,31.7659,31.7781,33600.0
2013-01-15 15:00:00,51.86,51.96,51.85,51.96,47100.0,31.7842,31.8455,31.7781,31.8455,47100.0
2013-01-15 15:30:00,51.97,52.15,51.96,52.13,108800.0,31.8517,31.962,31.8455,31.9497,108800.0
2013-01-16 09:30:00,51.95,52.14,51.82,51.88,14700.0,31.8394,31.9559,31.7597,31.7965,14700.0
2013-01-16 10:00:00,51.95,52.05,51.92,51.96,17100.0,31.8394,31.9007,31.821,31.8455,17100.0
2013-01-16 10:30:00,51.96,51.96,51.88,51.91,17700.0,31.8455,31.8455,31.7965,31.8149,17700.0
2013-01-16 11:00:00,51.92,51.96,51.88,51.95,23800.0,31.821,31.8455,31.7965,31.8394,23800.0
2013-01-16 11:30:00,51.94,51.96,51.85,51.86,12400.0,31.8333,31.8455,31.7781,31.7842,12400.0
2013-01-16 12:00:00,51.87,51.91,51.8,51.8,7700.0,31.7904,31.8149,31.7475,31.7475,7700.0
2013-01-16 12:30:00,51.8,51.87,51.79,51.81,16400.0,31.7475,31.7904,31.7413,31.7536,16400.0
2013-01-16 13:00:00,51.81,51.9,51.8,51.9,17000.0,31.7536,31.8088,31.7475,31.8088,17000.0
2013-01-16 13:30:00,51.89,51.93,51.87,51.9,17400.0,31.8026,31.8271,31.7904,31.8088,17400.0
2013-01-16 14:00:00,51.9,51.92,51.89,51.91,17400.0,31.8088,31.821,31.8026,31.8149,17400.0
2013-01-16 14:30:00,51.91,51.92,51.87,51.91,21700.0,31.8149,31.821,31.7904,31.8149,21700.0
2013-01-16 15:00:00,51.9,51.92,51.89,51.9,21300.0,31.8088,31.821,31.8026,31.8088,21300.0
2013-01-16 15:30:00,51.9,51.92,51.84,51.9,90600.0,31.8088,31.821,31.772,31.8088,90600.0
2013-01-17 09:30:00,51.96,52.03,51.86,52.0,21700.0,31.8455,31.8884,31.7842,31.8701,21700.0
2013-01-17 10:00:00,51.99,52.05,51.93,52.03,30400.0,31.8639,31.9007,31.8271,31.8884,30400.0
2013-01-17 10:30:00,52.03,52.06,51.97,51.99,12700.0,31.8884,31.9068,31.8517,31.8639,12700.0
2013-01-17 11:00:00,52.02,52.02,51.95,52.0,10400.0,31.8823,31.8823,31.8394,31.8701,10400.0
2013-01-17 11:30:00,52.0,52.08,51.97,52.03,20100.0,31.8701,31.9191,31.8517,31.8884,20100.0
2013-01-17 12:00:00,52.02,52.15,52.0,52.13,41200.0,31.8823,31.962,31.8701,31.9497,41200.0
2013-01-17 12:30:00,52.14,52.21,52.13,52.16,17700.0,31.9559,31.9988,31.9497,31.9681,17700.0
2013-01-17 13:00:00,52.17,52.22,52.15,52.2,17200.0,31.9742,32.0049,31.962,31.9926,17200.0
2013-01-17 13:30:00,52.2,52.21,52.14,52.21,14600.0,31.9926,31.9988,31.9559,31.9988,14600.0
2013-01-17 14:00:00,52.21,52.23,52.16,52.17,17200.0,31.9988,32.011,31.9681,31.9742,17200.0
2013-01-17 14:30:00,52.19,52.19,52.13,52.14,11300.0,31.9865,31.9865,31.9497,31.9559,11300.0
2013-01-17 15:00:00,52.13,52.18,52.09,52.12,21200.0,31.9497,31.9804,31.9252,31.9436,21200.0
2013-01-17 15:30:00,52.12,52.15,52.04,52.12,60800.0,31.9436,31.962,31.8946,31.9436,60800.0
2013-01-18 09:30:00,52.36,52.36,52.01,52.09,119300.0,32.0907,32.0907,31.8762,31.9252,119300.0
2013-01-18 10:00:00,52.07,52.17,52.05,52.11,17200.0,31.913,31.9742,31.9007,31.9375,17200.0
2013-01-18 10:30:00,52.1,52.14,52.07,52.12,30200.0,31.9313,31.9559,31.913,31.9436,30200.0
2013-01-18 11:00:00,52.12,52.14,52.08,52.1,21600.0,31.9436,31.9559,31.9191,31.9313,21600.0
2013-01-18 11:30:00,52.11,52.14,52.03,52.1,42800.0,31.9375,31.9559,31.8884,31.9313,42800.0
2013-01-18 12:00:00,52.1,52.14,52.06,52.1,30600.0,31.9313,31.9559,31.9068,31.9313,30600.0
2013-01-18 12:30:00,52.08,52.13,52.08,52.12,20400.0,31.9191,31.9497,31.9191,31.9436,20400.0
2013-01-18 13:00:00,52.12,52.17,52.12,52.16,21500.0,31.9436,31.9742,31.9436,31.9681,21500.0
2013-01-18 13:30:00,52.15,52.17,52.14,52.16,14900.0,31.962,31.9742,31.9559,31.9681,14900.0
2013-01-18 14:00:00,52.16,52.17,52.13,52.17,18400.0,31.9681,31.9742,31.9497,31.9742,18400.0
2013-01-18 14:30:00,52.16,52.27,52.16,52.24,14200.0,31.9681,32.0355,31.9681,32.0171,14200.0
2013-01-18 15:00:00,52.23,52.26,52.22,52.26,17300.0,32.011,32.0294,32.0049,32.0294,17300.0
2013-01-18 15:30:00,52.26,52.46,52.22,52.43,80200.0,32.0294,32.152,32.0049,32.1336,80200.0
2013-01-22 09:30:00,52.4,52.68,52.36,52.64,20700.0,32.1152,32.2868,32.0907,32.2623,20700.0
2013-01-22 10:00:00,52.64,52.65,52.41,52.41,38500.0,32.2623,32.2684,32.1213,32.1213,38500.0
2013-01-22 10:30:00,52.42,52.46,52.33,52.44,40000.0,32.1275,32.152,32.0723,32.1397,40000.0
2013-01-22 11:00:00,52.43,52.66,52.41,52.6,60600.0,32.1336,32.2746,32.1213,32.2378,60600.0
2013-01-22 11:30:00,52.59,52.65,52.56,52.63,12800.0,32.2317,32.2684,32.2133,32.2562,12800.0
2013-01-22 12:00:00,52.62,52.78,52.62,52.72,15500.0,32.25,32.3481,32.25,32.3113,15500.0
2013-01-22 12:30:00,52.73,52.79,52.73,52.76,14900.0,32.3175,32.3542,32.3175,32.3358,14900.0
2013-01-22 13:00:00,52.74,52.81,52.74,52.77,15100.0,32.3236,32.3665,32.3236,32.342,15100.0
2013-01-22 13:30:00,52.77,52.78,52.74,52.75,13100.0,32.342,32.3481,32.3236,32.3297,13100.0
2013-01-22 14:00:00,52.74,52.83,52.73,52.82,13500.0,32.3236,32.3787,32.3175,32.3726,13500.0
2013-01-22 14:30:00,52.81,52.9,52.81,52.89,18900.0,32.3665,32.4216,32.3665,32.4155,18900.0
2013-01-22 15:00:00,52.89,52.93,52.82,52.9,26200.0,32.4155,32.44,32.3726,32.4216,26200.0
2013-01-22 15:30:00,52.91,52.92,52.8,52.84,64900.0,32.4278,32.4339,32.3604,32.3849,64900.0
2013-01-23 09:30:00,52.7,52.78,52.52,52.6,35600.0,32.2991,32.3481,32.1888,32.2378,35600.0
2013-01-23 10:00:00,52.63,52.69,52.58,52.62,21700.0,32.2562,32.2929,32.2255,32.25,21700.0
2013-01-23 10:30:00,52.62,52.63,52.51,52.62,15200.0,32.25,32.2562,32.1826,32.25,15200.0
2013-01-23 11:00:00,52.62,52.67,52.61,52.63,16500.0,32.25,32.2807,32.2439,32.2562,16500.0
2013-01-23 11:30:00,52.63,52.69,52.59,52.68,12200.0,32.2562,32.2929,32.2317,32.2868,12200.0
2013-01-23 12:00:00,52.68,52.7,52.59,52.6,14200.0,32.2868,32.2991,32.2317,32.2378,14200.0
2013-01-23 12:30:00,52.61,52.62,52.56,52.62,12800.0,32.2439,32.25,32.2133,32.25,12800.0
2013-01-23 13:00:00,52.63,52.66,52.58,52.63,8800.0,32.2562,32.2746,32.2255,32.2562,8800.0
2013-01-23 13:30:00,52.64,52.66,52.6,52.63,45000.0,32.2623,32.2746,32.2378,32.2562,45000.0
2013-01-23 14:00:00,52.64,52.66,52.59,52.61,41500.0,32.2623,32.2746,32.2317,32.2439,41500.0
2013-01-23 14:30:00,52.61,52.61,52.58,52.59,13000.0,32.2439,32.2439,32.2255,32.2317,13000.0
2013-01-23 15:00:00,52.59,52.6,52.54,52.56,46200.0,32.2317,32.2378,32.201,32.2133,46200.0
2013-01-23 15:30:00,52.56,52.6,52.5,52.6,62700.0,32.2133,32.2378,32.1765,32.2378,62700.0
2013-01-24 09:30:00,52.69,53.0,52.69,52.92,47400.0,32.2929,32.4829,32.2929,32.4339,47400.0
2013-01-24 10:00:00,52.93,53.0,52.86,52.94,38200.0,32.44,32.4829,32.3971,32.4462,38200.0
2013-01-24 10:30:00,52.93,52.99,52.89,52.96,37200.0,32.44,32.4768,32.4155,32.4584,37200.0
2013-01-24 11:00:00,52.97,53.07,52.97,53.0,28800.0,32.4645,32.5258,32.4645,32.4829,28800.0
2013-01-24 11:30:00,52.99,53.08,52.99,53.02,58700.0,32.4768,32.532,32.4768,32.4952,58700.0
2013-01-24 12:00:00,53.02,53.03,52.96,52.99,57500.0,32.4952,32.5013,32.4584,32.4768,57500.0
2013-01-24 12:30:00,52.99,53.0,52.9,52.91,32000.0,32.4768,32.4829,32.4216,32.4278,32000.0
2013-01-24 13:00:00,52.92,52.98,52.88,52.89,21900.0,32.4339,32.4707,32.4094,32.4155,21900.0
2013-01-24 13:30:00,52.89,52.89,52.77,52.86,25000.0,32.4155,32.4155,32.342,32.3971,25000.0
2013-01-24 14:00:00,52.85,52.89,52.83,52.84,23900.0,32.391,32.4155,32.3787,32.3849,23900.0
2013-01-24 14:30:00,52.85,52.96,52.85,52.95,30200.0,32.391,32.4584,32.391,32.4523,30200.0
2013-01-24 15:00:00,52.95,53.05,52.93,53.04,68000.0,32.4523,32.5136,32.44,32.5075,68000.0
2013-01-24 15:30:00,53.03,53.15,53.02,53.1,144400.0,32.5013,32.5749,32.4952,32.5442,144400.0
2013-01-25 09:30:00,53.13,53.33,53.01,53.13,59000.0,32.5626,32.6852,32.4891,32.5626,59000.0
2013-01-25 10:00:00,53.14,53.2,53.06,53.1,90200.0,32.5687,32.6055,32.5197,32.5442,90200.0
2013-01-25 10:30:00,53.11,53.12,53.01,53.07,43400.0,32.5504,32.5565,32.4891,32.5258,43400.0
2013-01-25 11:00:00,53.06,53.08,53.0,53.05,23700.0,32.5197,32.532,32.4829,32.5136,23700.0
2013-01-25 11:30:00,53.04,53.15,53.04,53.09,32600.0,32.5075,32.5749,32.5075,32.5381,32600.0
2013-01-25 12:00:00,53.08,53.14,53.07,53.13,44500.0,32.532,32.5687,32.5258,32.5626,44500.0
2013-01-25 12:30:00,53.13,53.13,53.07,53.1,46500.0,32.5626,32.5626,32.5258,32.5442,46500.0
2013-01-25 13:00:00,53.1,53.13,53.09,53.13,39100.0,32.5442,32.5626,32.5381,32.5626,39100.0
2013-01-25 13:30:00,53.13,53.16,53.1,53.1,23600.0,32.5626,32.581,32.5442,32.5442,23600.0
2013-01-25 14:00:00,53.11,53.22,53.1,53.16,28800.0,32.5504,32.6178,32.5442,32.581,28800.0
2013-01-25 14:30:00,53.17,53.23,53.15,53.23,39600.0,32.5871,32.6239,32.5749,32.6239,39600.0
2013-01-25 15:00:00,53.23,53.25,53.17,53.23,75200.0,32.6239,32.6362,32.5871,32.6239,75200.0
2013-01-25 15:30:00,53.22,53.37,53.17,53.32,162800.0,32.6178,32.7097,32.5871,32.6791,162800.0
2013-01-28 09:30:00,53.51,53.51,53.09,53.12,49000.0,32.7955,32.7955,32.5381,32.5565,49000.0
2013-01-28 10:00:00,53.1,53.16,53.06,53.06,46000.0,32.5442,32.581,32.5197,32.5197,46000.0
2013-01-28 10:30:00,53.09,53.15,53.08,53.09,45000.0,32.5381,32.5749,32.532,32.5381,45000.0
2013-01-28 11:00:00,53.11,53.27,53.11,53.27,36800.0,32.5504,32.6484,32.5504,32.6484,36800.0
2013-01-28 11:30:00,53.28,53.33,53.27,53.31,62000.0,32.6545,32.6852,32.6484,32.6729,62000.0
2013-01-28 12:00:00,53.3,53.32,53.2,53.27,19200.0,32.6668,32.6791,32.6055,32.6484,19200.0
2013-01-28 12:30:00,53.27,53.27,53.2,53.23,15300.0,32.6484,32.6484,32.6055,32.6239,15300.0
2013-01-28 13:00:00,53.22,53.23,53.16,53.16,17600.0,32.6178,32.6239,32.581,32.581,17600.0
2013-01-28 13:30:00,53.17,53.29,53.17,53.28,12800.0,32.5871,32.6607,32.5871,32.6545,12800.0
2013-01-28 14:00:00,53.3,53.32,53.22,53.27,24300.0,32.6668,32.6791,32.6178,32.6484,24300.0
2013-01-28 14:30:00,53.28,53.31,53.21,53.22,18600.0,32.6545,32.6729,32.6116,32.6178,18600.0
2013-01-28 15:00:00,53.22,53.26,53.16,53.2,21600.0,32.6178,32.6423,32.581,32.6055,21600.0
2013-01-28 15:30:00,53.19,53.27,53.13,53.23,128800.0,32.5994,32.6484,32.5626,32.6239,128800.0
2013-01-29 09:30:00,53.25,53.46,53.19,53.36,58400.0,32.6362,32.7649,32.5994,32.7036,58400.0
2013-01-29 10:00:00,53.36,53.4,53.29,53.35,83400.0,32.7036,32.7281,32.6607,32.6974,83400.0
2013-01-29 10:30:00,53.35,53.39,53.31,53.35,85800.0,32.6974,32.722,32.6729,32.6974,85800.0
2013-01-29 11:00:00,53.35,53.42,53.35,53.42,103500.0,32.6974,32.7403,32.6974,32.7403,103500.0
2013-01-29 11:30:00,53.42,53.44,53.33,53.43,125200.0,32.7403,32.7526,32.6852,32.7465,125200.0
2013-01-29 12:00:00,53.42,53.52,53.42,53.48,89700.0,32.7403,32.8016,32.7403,32.7771,89700.0
2013-01-29 12:30:00,53.48,53.55,53.47,53.55,80800.0,32.7771,32.82,32.771,32.82,80800.0
2013-01-29 13:00:00,53.55,53.61,53.55,53.6,42500.0,32.82,32.8568,32.82,32.8507,42500.0
2013-01-29 13:30:00,53.6,53.61,53.56,53.59,86700.0,32.8507,32.8568,32.8262,32.8445,86700.0
2013-01-29 14:00:00,53.59,53.61,53.55,53.58,50600.0,32.8445,32.8568,32.82,32.8384,50600.0
2013-01-29 14:30:00,53.58,53.62,53.55,53.62,47300.0,32.8384,32.8629,32.82,32.8629,47300.0
2013-01-29 15:00:00,53.61,53.62,53.5,53.59,91800.0,32.8568,32.8629,32.7894,32.8445,91800.0
2013-01-29 15:30:00,53.59,53.6,53.49,53.49,176500.0,32.8445,32.8507,32.7833,32.7833,176500.0
2013-01-30 09:30:00,53.27,53.49,52.63,53.31,157200.0,32.9819,33.1181,32.5856,33.0066,157200.0
2013-01-30 10:00:00,53.32,53.4,53.25,53.34,55600.0,33.0128,33.0624,32.9695,33.0252,55600.0
2013-01-30 10:30:00,53.34,53.36,53.3,53.35,33100.0,33.0252,33.0376,33.0004,33.0314,33100.0
2013-01-30 11:00:00,53.34,53.36,53.32,53.33,37600.0,33.0252,33.0376,33.0128,33.019,37600.0
2013-01-30 11:30:00,53.34,53.37,53.32,53.33,143700.0,33.0252,33.0438,33.0128,33.019,143700.0
2013-01-30 12:00:00,53.35,53.36,53.3,53.33,65700.0,33.0314,33.0376,33.0004,33.019,65700.0
2013-01-30 12:30:00,53.34,53.39,53.3,53.38,59800.0,33.0252,33.0562,33.0004,33.05,59800.0
2013-01-30 13:00:00,53.37,53.37,53.27,53.37,63900.0,33.0438,33.0438,32.9819,33.0438,63900.0
2013-01-30 13:30:00,53.37,53.4,53.33,53.38,83300.0,33.0438,33.0624,33.019,33.05,83300.0
2013-01-30 14:00:00,53.37,53.38,53.33,53.37,94500.0,33.0438,33.05,33.019,33.0438,94500.0
2013-01-30 14:30:00,53.37,53.38,53.3,53.37,57700.0,33.0438,33.05,33.0004,33.0438,57700.0
2013-01-30 15:00:00,53.36,53.37,53.33,53.37,188600.0,33.0376,33.0438,33.019,33.0438,188600.0
2013-01-30 15:30:00,53.37,53.38,53.33,53.37,175000.0,33.0438,33.05,33.019,33.0438,175000.0
2013-01-31 09:30:00,53.34,53.53,53.31,53.4,74000.0,33.0252,33.1429,33.0066,33.0624,74000.0
2013-01-31 10:00:00,53.4,53.43,53.35,53.39,90900.0,33.0624,33.0809,33.0314,33.0562,90900.0
2013-01-31 10:30:00,53.39,53.4,53.34,53.36,134300.0,33.0562,33.0624,33.0252,33.0376,134300.0
2013-01-31 11:00:00,53.36,53.41,53.36,53.38,239700.0,33.0376,33.0686,33.0376,33.05,239700.0
2013-01-31 11:30:00,53.38,53.39,53.31,53.37,35400.0,33.05,33.0562,33.0066,33.0438,35400.0
2013-01-31 12:00:00,53.36,53.39,53.34,53.38,28300.0,33.0376,33.0562,33.0252,33.05,28300.0
2013-01-31 12:30:00,53.38,53.4,53.37,53.4,39300.0,33.05,33.0624,33.0438,33.0624,39300.0
2013-01-31 13:00:00,53.39,53.41,53.37,53.38,44500.0,33.0562,33.0686,33.0438,33.05,44500.0
2013-01-31 13:30:00,53.38,53.42,53.37,53.42,26800.0,33.05,33.0747,33.0438,33.0747,26800.0
2013-01-31 14:00:00,53.4,53.43,53.37,53.38,127200.0,33.0624,33.0809,33.0438,33.05,127200.0
2013-01-31 14:30:00,53.38,53.42,53.38,53.38,82700.0,33.05,33.0747,33.05,33.05,82700.0
2013-01-31 15:00:00,53.38,53.41,53.33,53.4,39200.0,33.05,33.0686,33.019,33.0624,39200.0
2013-01-31 15:30:00,53.39,53.43,53.33,53.36,134500.0,33.0562,33.0809,33.019,33.0376,134500.0
2013-02-01 09:30:00,53.58,53.61,53.33,53.33,94300.0,33.1738,33.1924,33.019,33.019,94300.0
2013-02-01 10:00:00,53.35,53.48,53.34,53.38,123600.0,33.0314,33.1119,33.0252,33.05,123600.0
2013-02-01 10:30:00,53.38,53.45,53.36,53.41,62800.0,33.05,33.0933,33.0376,33.0686,62800.0
2013-02-01 11:00:00,53.41,53.45,53.39,53.39,79600.0,33.0686,33.0933,33.0562,33.0562,79600.0
2013-02-01 11:30:00,53.38,53.43,53.35,53.43,37300.0,33.05,33.0809,33.0314,33.0809,37300.0
2013-02-01 12:00:00,53.42,53.44,53.39,53.42,36000.0,33.0747,33.0871,33.0562,33.0747,36000.0
2013-02-01 12:30:00,53.41,53.46,53.38,53.45,41000.0,33.0686,33.0995,33.05,33.0933,41000.0
2013-02-01 13:00:00,53.44,53.49,53.42,53.42,40500.0,33.0871,33.1181,33.0747,33.0747,40500.0
2013-02-01 13:30:00,53.42,53.46,53.4,53.46,46900.0,33.0747,33.0995,33.0624,33.0995,46900.0
2013-02-01 14:00:00,53.46,53.49,53.43,53.44,53400.0,33.0995,33.1181,33.0809,33.0871,53400.0
2013-02-01 14:30:00,53.44,53.48,53.43,53.46,46600.0,33.0871,33.1119,33.0809,33.0995,46600.0
2013-02-01 15:00:00,53.47,53.48,53.38,53.4,54300.0,33.1057,33.1119,33.05,33.0624,54300.0
2013-02-01 15:30:00,53.39,53.43,53.33,53.43,152800.0,33.0562,33.0809,33.019,33.0809,152800.0
2013-02-04 09:30:00,53.31,53.44,53.21,53.42,90400.0,33.0066,33.0871,32.9447,33.0747,90400.0
2013-02-04 10:00:00,53.41,53.44,53.34,53.39,62900.0,33.0686,33.0871,33.0252,33.0562,62900.0
2013-02-04 10:30:00,53.39,53.41,53.34,53.35,57200.0,33.0562,33.0686,33.0252,33.0314,57200.0
2013-02-04 11:00:00,53.36,53.38,53.27,53.32,31400.0,33.0376,33.05,32.9819,33.0128,31400.0
2013-02-04 11:30:00,53.31,53.36,53.28,53.29,35100.0,33.0066,33.0376,32.9881,32.9943,35100.0
2013-02-04 12:00:00,53.27,53.38,53.27,53.37,27800.0,32.9819,33.05,32.9819,33.0438,27800.0
2013-02-04 12:30:00,53.37,53.39,53.31,53.34,41900.0,33.0438,33.0562,33.0066,33.0252,41900.0
2013-02-04 13:00:00,53.34,53.34,53.3,53.31,27300.0,33.0252,33.0252,33.0004,33.0066,27300.0
2013-02-04 13:30:00,53.32,53.32,53.27,53.29,19200.0,33.0128,33.0128,32.9819,32.9943,19200.0
2013-02-04 14:00:00,53.29,53.29,53.23,53.28,33400.0,32.9943,32.9943,32.9571,32.9881,33400.0
2013-02-04 14:30:00,53.28,53.28,53.23,53.27,32600.0,32.9881,32.9881,32.9571,32.9819,32600.0
2013-02-04 15:00:00,53.27,53.29,53.23,53.26,40200.0,32.9819,32.9943,32.9571,32.9757,40200.0
2013-02-04 15:30:00,53.26,53.31,53.19,53.3,131000.0,32.9757,33.0066,32.9323,33.0004,131000.0
2013-02-05 09:30:00,53.53,53.73,53.49,53.72,55900.0,33.1429,33.2667,33.1181,33.2605,55900.0
2013-02-05 10:00:00,53.73,53.74,53.48,53.49,33200.0,33.2667,33.2729,33.1119,33.1181,33200.0
2013-02-05 10:30:00,53.49,53.53,53.43,53.43,26800.0,33.1181,33.1429,33.0809,33.0809,26800.0
2013-02-05 11:00:00,53.43,53.44,53.34,53.39,49200.0,33.0809,33.0871,33.0252,33.0562,49200.0
2013-02-05 11:30:00,53.39,53.45,53.33,53.34,24500.0,33.0562,33.0933,33.019,33.0252,24500.0
2013-02-05 12:00:00,53.34,53.37,53.3,53.34,34200.0,33.0252,33.0438,33.0004,33.0252,34200.0
2013-02-05 12:30:00,53.34,53.41,53.34,53.4,30200.0,33.0252,33.0686,33.0252,33.0624,30200.0
2013-02-05 13:00:00,53.39,53.49,53.38,53.48,21700.0,33.0562,33.1181,33.05,33.1119,21700.0
2013-02-05 13:30:00,53.47,53.52,53.42,53.5,38900.0,33.1057,33.1367,33.0747,33.1243,38900.0
2013-02-05 14:00:00,53.5,53.53,53.48,53.49,18000.0,33.1243,33.1429,33.1119,33.1181,18000.0
2013-02-05 14:30:00,53.5,53.55,53.47,53.54,34200.0,33.1243,33.1552,33.1057,33.149,34200.0
2013-02-05 15:00:00,53.54,53.57,53.49,53.49,32200.0,33.149,33.1676,33.1181,33.1181,32200.0
2013-02-05 15:30:00,53.5,53.51,53.32,53.33,128600.0,33.1243,33.1305,33.0128,33.019,128600.0
2013-02-06 09:30:00,53.19,53.22,52.95,53.09,41000.0,32.9323,32.9509,32.7837,32.8704,41000.0
2013-02-06 10:00:00,53.07,53.19,53.03,53.16,28000.0,32.858,32.9323,32.8333,32.9138,28000.0
2013-02-06 10:30:00,53.16,53.25,53.16,53.19,26500.0,32.9138,32.9695,32.9138,32.9323,26500.0
2013-02-06 11:00:00,53.19,53.25,53.17,53.25,24500.0,32.9323,32.9695,32.92,32.9695,24500.0
2013-02-06 11:30:00,53.25,53.32,53.23,53.3,19500.0,32.9695,33.0128,32.9571,33.0004,19500.0
2013-02-06 12:00:00,53.32,53.36,53.31,53.34,22600.0,33.0128,33.0376,33.0066,33.0252,22600.0
2013-02-06 12:30:00,53.32,53.41,53.32,53.37,21500.0,33.0128,33.0686,33.0128,33.0438,21500.0
2013-02-06 13:00:00,53.37,53.45,53.34,53.41,21800.0,33.0438,33.0933,33.0252,33.0686,21800.0
2013-02-06 13:30:00,53.41,53.41,53.38,53.39,21600.0,33.0686,33.0686,33.05,33.0562,21600.0
2013-02-06 14:00:00,53.39,53.44,53.39,53.44,21800.0,33.0562,33.0871,33.0562,33.0871,21800.0
2013-02-06 14:30:00,53.44,53.5,53.43,53.49,24900.0,33.0871,33.1243,33.0809,33.1181,24900.0
2013-02-06 15:00:00,53.5,53.6,53.47,53.6,25900.0,33.1243,33.1862,33.1057,33.1862,25900.0
2013-02-06 15:30:00,53.6,53.65,53.57,53.61,53500.0,33.1862,33.2172,33.1676,33.1924,53500.0
2013-02-07 09:30:00,53.76,53.79,53.59,53.6,60900.0,33.2853,33.3038,33.18,33.1862,60900.0
2013-02-07 10:00:00,53.6,53.68,53.43,53.46,33700.0,33.1862,33.2357,33.0809,33.0995,33700.0
2013-02-07 10:30:00,53.44,53.49,53.3,53.4,26100.0,33.0871,33.1181,33.0004,33.0624,26100.0
2013-02-07 11:00:00,53.39,53.45,53.34,53.45,28000.0,33.0562,33.0933,33.0252,33.0933,28000.0
2013-02-07 11:30:00,53.46,53.5,53.37,53.5,25500.0,33.0995,33.1243,33.0438,33.1243,25500.0
2013-02-07 12:00:00,53.51,53.59,53.5,53.56,21700.0,33.1305,33.18,33.1243,33.1614,21700.0
2013-02-07 12:30:00,53.56,53.64,53.55,53.59,26700.0,33.1614,33.211,33.1552,33.18,26700.0
2013-02-07 13:00:00,53.58,53.69,53.57,53.68,15800.0,33.1738,33.2419,33.1676,33.2357,15800.0
2013-02-07 13:30:00,53.68,53.68,53.6,53.67,26800.0,33.2357,33.2357,33.1862,33.2295,26800.0
2013-02-07 14:00:00,53.67,53.69,53.62,53.64,13000.0,33.2295,33.2419,33.1986,33.211,13000.0
2013-02-07 14:30:00,53.64,53.68,53.57,53.67,16200.0,33.211,33.2357,33.1676,33.2295,16200.0
2013-02-07 15:00:00,53.66,53.71,53.64,53.68,23100.0,33.2233,33.2543,33.211,33.2357,23100.0
2013-02-07 15:30:00,53.69,53.7,53.58,53.59,87500.0,33.2419,33.2481,33.1738,33.18,87500.0
2013-02-08 09:30:00,53.6,53.65,53.3,53.61,46300.0,33.1862,33.2172,33.0004,33.1924,46300.0
2013-02-08 10:00:00,53.61,53.65,53.57,53.65,37100.0,33.1924,33.2172,33.1676,33.2172,37100.0
2013-02-08 10:30:00,53.65,53.72,53.63,53.68,19400.0,33.2172,33.2605,33.2048,33.2357,19400.0
2013-02-08 11:00:00,53.69,53.69,53.63,53.65,21700.0,33.2419,33.2419,33.2048,33.2172,21700.0
2013-02-08 11:30:00,53.65,53.69,53.63,53.67,34500.0,33.2172,33.2419,33.2048,33.2295,34500.0
2013-02-08 12:00:00,53.66,53.76,53.66,53.75,32700.0,33.2233,33.2853,33.2233,33.2791,32700.0
2013-02-08 12:30:00,53.76,53.8,53.74,53.76,27100.0,33.2853,33.31,33.2729,33.2853,27100.0
2013-02-08 13:00:00,53.75,53.81,53.75,53.8,16000.0,33.2791,33.3162,33.2791,33.31,16000.0
2013-02-08 13:30:00,53.8,53.81,53.76,53.8,15200.0,33.31,33.3162,33.2853,33.31,15200.0
2013-02-08 14:00:00,53.79,53.83,53.79,53.83,14100.0,33.3038,33.3286,33.3038,33.3286,14100.0
2013-02-08 14:30:00,53.82,53.88,53.82,53.88,17800.0,33.3224,33.3596,33.3224,33.3596,17800.0
2013-02-08 15:00:00,53.87,53.89,53.83,53.83,33000.0,33.3534,33.3657,33.3286,33.3286,33000.0
2013-02-08 15:30:00,53.84,53.96,53.8,53.95,97700.0,33.3348,33.4091,33.31,33.4029,97700.0
2013-02-11 09:30:00,53.97,54.06,53.87,54.0,101500.0,33.4153,33.471,33.3534,33.4339,101500.0
2013-02-11 10:00:00,54.01,54.01,53.95,53.97,120000.0,33.44,33.44,33.4029,33.4153,120000.0
2013-02-11 10:30:00,53.97,54.02,53.96,54.02,54600.0,33.4153,33.4462,33.4091,33.4462,54600.0
2013-02-11 11:00:00,54.03,54.07,54.01,54.07,39300.0,33.4524,33.4772,33.44,33.4772,39300.0
2013-02-11 11:30:00,54.07,54.13,54.05,54.11,30300.0,33.4772,33.5143,33.4648,33.502,30300.0
2013-02-11 12:00:00,54.12,54.12,54.08,54.12,38700.0,33.5081,33.5081,33.4834,33.5081,38700.0
2013-02-11 12:30:00,54.12,54.14,54.1,54.14,38900.0,33.5081,33.5205,33.4958,33.5205,38900.0
2013-02-11 13:00:00,54.14,54.19,54.13,54.19,33600.0,33.5205,33.5515,33.5143,33.5515,33600.0
2013-02-11 13:30:00,54.18,54.2,54.17,54.19,32900.0,33.5453,33.5577,33.5391,33.5515,32900.0
2013-02-11 14:00:00,54.19,54.2,54.12,54.13,33900.0,33.5515,33.5577,33.5081,33.5143,33900.0
2013-02-11 14:30:00,54.12,54.12,54.04,54.07,45100.0,33.5081,33.5081,33.4586,33.4772,45100.0
2013-02-11 15:00:00,54.06,54.17,54.05,54.15,63300.0,33.471,33.5391,33.4648,33.5267,63300.0
2013-02-11 15:30:00,54.14,54.18,54.13,54.14,134400.0,33.5205,33.5453,33.5143,33.5205,134400.0
2013-02-12 09:30:00,54.16,54.31,54.11,54.24,63900.0,33.5329,33.6258,33.502,33.5824,63900.0
2013-02-12 10:00:00,54.24,54.32,54.18,54.21,35400.0,33.5824,33.632,33.5453,33.5639,35400.0
2013-02-12 10:30:00,54.2,54.24,54.17,54.23,32500.0,33.5577,33.5824,33.5391,33.5763,32500.0
2013-02-12 11:00:00,54.22,54.27,54.19,54.26,29900.0,33.5701,33.601,33.5515,33.5948,29900.0
2013-02-12 11:30:00,54.26,54.34,54.25,54.34,30800.0,33.5948,33.6444,33.5886,33.6444,30800.0
2013-02-12 12:00:00,54.34,54.43,54.33,54.42,26100.0,33.6444,33.7001,33.6382,33.6939,26100.0
2013-02-12 12:30:00,54.41,54.48,54.4,54.48,12800.0,33.6877,33.731,33.6815,33.731,12800.0
2013-02-12 13:00:00,54.47,54.53,54.46,54.49,20800.0,33.7248,33.762,33.7187,33.7372,20800.0
2013-02-12 13:30:00,54.5,54.5,54.47,54.5,19500.0,33.7434,33.7434,33.7248,33.7434,19500.0
2013-02-12 14:00:00,54.49,54.52,54.45,54.45,29900.0,33.7372,33.7558,33.7125,33.7125,29900.0
2013-02-12 14:30:00,54.45,54.5,54.45,54.47,17500.0,33.7125,33.7434,33.7125,33.7248,17500.0
2013-02-12 15:00:00,54.47,54.48,54.44,54.47,21500.0,33.7248,33.731,33.7063,33.7248,21500.0
2013-02-12 15:30:00,54.47,54.5,54.44,54.49,74100.0,33.7248,33.7434,33.7063,33.7372,74100.0
2013-02-13 09:30:00,54.52,54.73,54.44,54.64,53300.0,33.7558,33.8858,33.7063,33.8301,53300.0
2013-02-13 10:00:00,54.64,54.72,54.62,54.67,84800.0,33.8301,33.8796,33.8177,33.8487,84800.0
2013-02-13 10:30:00,54.67,54.74,54.64,54.7,66700.0,33.8487,33.892,33.8301,33.8673,66700.0
2013-02-13 11:00:00,54.69,54.73,54.66,54.7,88900.0,33.8611,33.8858,33.8425,33.8673,88900.0
2013-02-13 11:30:00,54.7,54.71,54.62,54.7,43100.0,33.8673,33.8734,33.8177,33.8673,43100.0
2013-02-13 12:00:00,54.71,54.76,54.7,54.75,65900.0,33.8734,33.9044,33.8673,33.8982,65900.0
2013-02-13 12:30:00,54.75,54.78,54.71,54.72,44900.0,33.8982,33.9168,33.8734,33.8796,44900.0
2013-02-13 13:00:00,54.72,54.75,54.69,54.75,27800.0,33.8796,33.8982,33.8611,33.8982,27800.0
2013-02-13 13:30:00,54.75,54.75,54.61,54.62,40100.0,33.8982,33.8982,33.8115,33.8177,40100.0
2013-02-13 14:00:00,54.62,54.67,54.54,54.56,30400.0,33.8177,33.8487,33.7682,33.7806,30400.0
2013-02-13 14:30:00,54.56,54.63,54.54,54.55,50700.0,33.7806,33.8239,33.7682,33.7744,50700.0
2013-02-13 15:00:00,54.56,54.6,54.54,54.55,66200.0,33.7806,33.8053,33.7682,33.7744,66200.0
2013-02-13 15:30:00,54.55,54.68,54.48,54.57,219200.0,33.7744,33.8549,33.731,33.7868,219200.0
2013-02-14 09:30:00,54.45,54.62,54.36,54.56,71800.0,33.7125,33.8177,33.6567,33.7806,71800.0
2013-02-14 10:00:00,54.55,54.63,54.39,54.39,78900.0,33.7744,33.8239,33.6753,33.6753,78900.0
2013-02-14 10:30:00,54.4,54.44,54.36,54.41,40800.0,33.6815,33.7063,33.6567,33.6877,40800.0
2013-02-14 11:00:00,54.39,54.46,54.39,54.41,30000.0,33.6753,33.7187,33.6753,33.6877,30000.0
2013-02-14 11:30:00,54.41,54.42,54.34,54.34,29400.0,33.6877,33.6939,33.6444,33.6444,29400.0
2013-02-14 12:00:00,54.34,54.38,54.31,54.36,29600.0,33.6444,33.6691,33.6258,33.6567,29600.0
2013-02-14 12:30:00,54.35,54.35,54.31,54.32,29300.0,33.6506,33.6506,33.6258,33.632,29300.0
2013-02-14 13:00:00,54.33,54.36,54.31,54.34,30400.0,33.6382,33.6567,33.6258,33.6444,30400.0
2013-02-14 13:30:00,54.34,54.36,54.31,54.32,34500.0,33.6444,33.6567,33.6258,33.632,34500.0
2013-02-14 14:00:00,54.34,54.44,54.34,54.4,108800.0,33.6444,33.7063,33.6444,33.6815,108800.0
2013-02-14 14:30:00,54.39,54.4,54.33,54.33,29900.0,33.6753,33.6815,33.6382,33.6382,29900.0
2013-02-14 15:00:00,54.33,54.36,54.33,54.34,44400.0,33.6382,33.6567,33.6382,33.6444,44400.0
2013-02-14 15:30:00,54.34,54.36,54.33,54.34,116600.0,33.6444,33.6567,33.6382,33.6444,116600.0
2013-02-15 09:30:00,54.37,54.48,54.35,54.44,118700.0,33.6629,33.731,33.6506,33.7063,118700.0
2013-02-15 10:00:00,54.43,54.48,54.4,54.46,46700.0,33.7001,33.731,33.6815,33.7187,46700.0
2013-02-15 10:30:00,54.46,54.47,54.38,54.43,50000.0,33.7187,33.7248,33.6691,33.7001,50000.0
2013-02-15 11:00:00,54.43,54.45,54.41,54.41,29600.0,33.7001,33.7125,33.6877,33.6877,29600.0
2013-02-15 11:30:00,54.42,54.44,54.35,54.35,31100.0,33.6939,33.7063,33.6506,33.6506,31100.0
2013-02-15 12:00:00,54.35,54.36,54.29,54.32,20800.0,33.6506,33.6567,33.6134,33.632,20800.0
2013-02-15 12:30:00,54.32,54.35,54.28,54.34,28100.0,33.632,33.6506,33.6072,33.6444,28100.0
2013-02-15 13:00:00,54.34,54.35,54.32,54.33,17300.0,33.6444,33.6506,33.632,33.6382,17300.0
2013-02-15 13:30:00,54.33,54.42,54.33,54.42,21000.0,33.6382,33.6939,33.6382,33.6939,21000.0
2013-02-15 14:00:00,54.41,54.42,54.26,54.27,32700.0,33.6877,33.6939,33.5948,33.601,32700.0
2013-02-15 14:30:00,54.27,54.31,54.24,54.26,26000.0,33.601,33.6258,33.5824,33.5948,26000.0
2013-02-15 15:00:00,54.25,54.31,54.25,54.29,32100.0,33.5886,33.6258,33.5886,33.6134,32100.0
2013-02-15 15:30:00,54.29,54.36,54.29,54.34,84400.0,33.6134,33.6567,33.6134,33.6444,84400.0
2013-02-19 09:30:00,54.47,54.94,54.42,54.79,66000.0,33.7248,34.0158,33.6939,33.923,66000.0
2013-02-19 10:00:00,54.78,54.89,54.74,54.85,30000.0,33.9168,33.9849,33.892,33.9601,30000.0
2013-02-19 10:30:00,54.85,54.89,54.8,54.84,35800.0,33.9601,33.9849,33.9292,33.9539,35800.0
2013-02-19 11:00:00,54.84,54.89,54.79,54.89,72800.0,33.9539,33.9849,33.923,33.9849,72800.0
2013-02-19 11:30:00,54.9,54.94,54.84,54.94,32700.0,33.9911,34.0158,33.9539,34.0158,32700.0
2013-02-19 12:00:00,54.94,55.02,54.9,55.01,36800.0,34.0158,34.0654,33.9911,34.0592,36800.0
2013-02-19 12:30:00,55.02,55.03,54.98,55.0,21000.0,34.0654,34.0716,34.0406,34.053,21000.0
2013-02-19 13:00:00,54.99,55.05,54.98,55.03,30800.0,34.0468,34.084,34.0406,34.0716,30800.0
2013-02-19 13:30:00,55.03,55.04,54.98,55.02,31000.0,34.0716,34.0778,34.0406,34.0654,31000.0
2013-02-19 14:00:00,55.03,55.07,55.02,55.04,33000.0,34.0716,34.0963,34.0654,34.0778,33000.0
2013-02-19 14:30:00,55.05,55.06,55.01,55.04,31000.0,34.084,34.0901,34.0592,34.0778,31000.0
2013-02-19 15:00:00,55.04,55.06,55.0,55.01,22300.0,34.0778,34.0901,34.053,34.0592,22300.0
2013-02-19 15:30:00,55.01,55.01,54.91,54.98,117000.0,34.0592,34.0592,33.9973,34.0406,117000.0
2013-02-20 09:30:00,55.02,55.12,54.91,55.05,30200.0,34.0654,34.1273,33.9973,34.084,30200.0
2013-02-20 10:00:00,55.05,55.07,54.93,54.93,46500.0,34.084,34.0963,34.0097,34.0097,46500.0
2013-02-20 10:30:00,54.93,55.11,54.91,55.1,33900.0,34.0097,34.1211,33.9973,34.1149,33900.0
2013-02-20 11:00:00,55.1,55.15,55.01,55.13,56500.0,34.1149,34.1459,34.0592,34.1335,56500.0
2013-02-20 11:30:00,55.11,55.25,55.11,55.24,28000.0,34.1211,34.2078,34.1211,34.2016,28000.0
2013-02-20 12:00:00,55.24,55.26,55.17,55.18,27800.0,34.2016,34.214,34.1583,34.1644,27800.0
2013-02-20 12:30:00,55.16,55.21,55.15,55.18,29300.0,34.1521,34.183,34.1459,34.1644,29300.0
2013-02-20 13:00:00,55.18,55.24,55.12,55.23,46800.0,34.1644,34.2016,34.1273,34.1954,46800.0
2013-02-20 13:30:00,55.24,55.29,55.2,55.28,16200.0,34.2016,34.2325,34.1768,34.2264,16200.0
2013-02-20 14:00:00,55.28,55.29,54.99,55.05,73700.0,34.2264,34.2325,34.0468,34.084,73700.0
2013-02-20 14:30:00,55.05,55.08,54.89,54.95,27800.0,34.084,34.1025,33.9849,34.022,27800.0
2013-02-20 15:00:00,54.94,54.97,54.84,54.86,25700.0,34.0158,34.0344,33.9539,33.9663,25700.0
2013-02-20 15:30:00,54.86,54.89,54.75,54.79,81300.0,33.9663,33.9849,33.8982,33.923,81300.0
2013-02-21 09:30:00,54.8,54.93,54.75,54.77,51300.0,33.9292,34.0097,33.8982,33.9106,51300.0
2013-02-21 10:00:00,54.76,54.91,54.62,54.83,61700.0,33.9044,33.9973,33.8177,33.9477,61700.0
2013-02-21 10:30:00,54.82,54.82,54.73,54.73,22600.0,33.9416,33.9416,33.8858,33.8858,22600.0
2013-02-21 11:00:00,54.73,54.75,54.63,54.65,14600.0,33.8858,33.8982,33.8239,33.8363,14600.0
2013-02-21 11:30:00,54.64,54.72,54.64,54.7,12700.0,33.8301,33.8796,33.8301,33.8673,12700.0
2013-02-21 12:00:00,54.72,54.72,54.64,54.66,10100.0,33.8796,33.8796,33.8301,33.8425,10100.0
2013-02-21 12:30:00,54.66,54.72,54.6,54.71,14800.0,33.8425,33.8796,33.8053,33.8734,14800.0
2013-02-21 13:00:00,54.72,54.76,54.69,54.74,18400.0,33.8796,33.9044,33.8611,33.892,18400.0
2013-02-21 13:30:00,54.74,54.79,54.71,54.79,18100.0,33.892,33.923,33.8734,33.923,18100.0
2013-02-21 14:00:00,54.79,54.8,54.7,54.72,34700.0,33.923,33.9292,33.8673,33.8796,34700.0
2013-02-21 14:30:00,54.72,54.74,54.69,54.72,33400.0,33.8796,33.892,33.8611,33.8796,33400.0
2013-02-21 15:00:00,54.71,54.78,54.7,54.7,43400.0,33.8734,33.9168,33.8673,33.8673,43400.0
2013-02-21 15:30:00,54.7,54.72,54.55,54.56,74400.0,33.8673,33.8796,33.7744,33.7806,74400.0
2013-02-22 09:30:00,54.69,55.18,54.51,55.13,51800.0,33.8611,34.1644,33.7496,34.1335,51800.0
2013-02-22 10:00:00,55.15,55.16,55.06,55.06,21900.0,34.1459,34.1521,34.0901,34.0901,21900.0
2013-02-22 10:30:00,55.06,55.19,55.04,55.11,39300.0,34.0901,34.1706,34.0778,34.1211,39300.0
2013-02-22 11:00:00,55.1,55.22,55.09,55.21,48100.0,34.1149,34.1892,34.1087,34.183,48100.0
2013-02-22 11:30:00,55.21,55.27,55.21,55.25,24800.0,34.183,34.2202,34.183,34.2078,24800.0
2013-02-22 12:00:00,55.24,55.32,55.24,55.3,29500.0,34.2016,34.2511,34.2016,34.2387,29500.0
2013-02-22 12:30:00,55.3,55.39,55.29,55.33,21700.0,34.2387,34.2945,34.2325,34.2573,21700.0
2013-02-22 13:00:00,55.34,55.36,55.27,55.32,26400.0,34.2635,34.2759,34.2202,34.2511,26400.0
2013-02-22 13:30:00,55.33,55.33,55.21,55.24,29700.0,34.2573,34.2573,34.183,34.2016,29700.0
2013-02-22 14:00:00,55.24,55.24,55.1,55.12,40700.0,34.2016,34.2016,34.1149,34.1273,40700.0
2013-02-22 14:30:00,55.13,55.27,55.12,55.27,22000.0,34.1335,34.2202,34.1273,34.2202,22000.0
2013-02-22 15:00:00,55.27,55.34,55.26,55.3,28700.0,34.2202,34.2635,34.214,34.2387,28700.0
2013-02-22 15:30:00,55.3,55.41,55.28,55.38,73800.0,34.2387,34.3068,34.2264,34.2883,73800.0
2013-02-25 09:30:00,55.65,55.95,55.45,55.46,126200.0,34.4554,34.6412,34.3316,34.3378,126200.0
2013-02-25 10:00:00,55.46,55.61,55.3,55.34,62800.0,34.3378,34.4307,34.2387,34.2635,62800.0
2013-02-25 10:30:00,55.34,55.45,55.2,55.25,59300.0,34.2635,34.3316,34.1768,34.2078,59300.0
2013-02-25 11:00:00,55.25,55.39,55.22,55.24,72900.0,34.2078,34.2945,34.1892,34.2016,72900.0
2013-02-25 11:30:00,55.23,55.24,55.08,55.11,62200.0,34.1954,34.2016,34.1025,34.1211,62200.0
2013-02-25 12:00:00,55.11,55.11,54.92,54.93,49200.0,34.1211,34.1211,34.0035,34.0097,49200.0
2013-02-25 12:30:00,54.94,55.1,54.94,55.06,40000.0,34.0158,34.1149,34.0158,34.0901,40000.0
2013-02-25 13:00:00,55.05,55.06,54.96,55.01,34600.0,34.084,34.0901,34.0282,34.0592,34600.0
2013-02-25 13:30:00,55.0,55.0,54.66,54.69,54600.0,34.053,34.053,33.8425,33.8611,54600.0
2013-02-25 14:00:00,54.69,54.82,54.69,54.76,40200.0,33.8611,33.9416,33.8611,33.9044,40200.0
2013-02-25 14:30:00,54.75,54.91,54.75,54.89,37200.0,33.8982,33.9973,33.8982,33.9849,37200.0
2013-02-25 15:00:00,54.91,54.94,54.68,54.71,51700.0,33.9973,34.0158,33.8549,33.8734,51700.0
2013-02-25 15:30:00,54.71,54.74,54.39,54.41,135900.0,33.8734,33.892,33.6753,33.6877,135900.0
2013-02-26 09:30:00,54.62,55.17,54.54,54.95,114500.0,33.8177,34.1583,33.7682,34.022,114500.0
2013-02-26 10:00:00,54.9,54.9,54.67,54.73,58100.0,33.9911,33.9911,33.8487,33.8858,58100.0
2013-02-26 10:30:00,54.73,54.79,54.66,54.76,27900.0,33.8858,33.923,33.8425,33.9044,27900.0
2013-02-26 11:00:00,54.76,54.77,54.62,54.63,56800.0,33.9044,33.9106,33.8177,33.8239,56800.0
2013-02-26 11:30:00,54.64,54.67,54.54,54.65,41400.0,33.8301,33.8487,33.7682,33.8363,41400.0
2013-02-26 12:00:00,54.64,54.74,54.56,54.72,23500.0,33.8301,33.892,33.7806,33.8796,23500.0
2013-02-26 12:30:00,54.71,54.76,54.69,54.71,25500.0,33.8734,33.9044,33.8611,33.8734,25500.0
2013-02-26 13:00:00,54.71,54.83,54.7,54.81,21400.0,33.8734,33.9477,33.8673,33.9354,21400.0
2013-02-26 13:30:00,54.81,54.86,54.73,54.75,40400.0,33.9354,33.9663,33.8858,33.8982,40400.0
2013-02-26 14:00:00,54.76,54.94,54.75,54.94,27800.0,33.9044,34.0158,33.8982,34.0158,27800.0
2013-02-26 14:30:00,54.94,54.95,54.72,54.78,47900.0,34.0158,34.022,33.8796,33.9168,47900.0
2013-02-26 15:00:00,54.78,54.85,54.68,54.7,78600.0,33.9168,33.9601,33.8549,33.8673,78600.0
2013-02-26 15:30:00,54.72,54.89,54.68,54.8,102900.0,33.8796,33.9849,33.8549,33.9292,102900.0
2013-02-27 09:30:00,54.74,55.05,54.74,54.99,31400.0,33.892,34.084,33.892,34.0468,31400.0
2013-02-27 10:00:00,54.98,55.09,54.94,54.95,50300.0,34.0406,34.1087,34.0158,34.022,50300.0
2013-02-27 10:30:00,54.95,54.98,54.89,54.94,78400.0,34.022,34.0406,33.9849,34.0158,78400.0
2013-02-27 11:00:00,54.93,54.96,54.85,54.89,59100.0,34.0097,34.0282,33.9601,33.9849,59100.0
2013-02-27 11:30:00,54.9,54.95,54.89,54.9,17900.0,33.9911,34.022,33.9849,33.9911,17900.0
2013-02-27 12:00:00,54.9,54.99,54.9,54.92,59000.0,33.9911,34.0468,33.9911,34.0035,59000.0
2013-02-27 12:30:00,54.94,54.99,54.83,54.84,51500.0,34.0158,34.0468,33.9477,33.9539,51500.0
2013-02-27 13:00:00,54.85,54.9,54.84,54.89,30800.0,33.9601,33.9911,33.9539,33.9849,30800.0
2013-02-27 13:30:00,54.9,54.97,54.9,54.97,24000.0,33.9911,34.0344,33.9911,34.0344,24000.0
2013-02-27 14:00:00,54.98,55.15,54.98,55.15,47000.0,34.0406,34.1459,34.0406,34.1459,47000.0
2013-02-27 14:30:00,55.15,55.19,55.11,55.19,19000.0,34.1459,34.1706,34.1211,34.1706,19000.0
2013-02-27 15:00:00,55.2,55.28,55.16,55.26,39500.0,34.1768,34.2264,34.1521,34.214,39500.0
2013-02-27 15:30:00,55.26,55.28,55.22,55.24,70400.0,34.214,34.2264,34.1892,34.2016,70400.0
2013-02-28 09:30:00,55.24,55.51,55.14,55.5,34200.0,34.2016,34.3688,34.1397,34.3626,34200.0
2013-02-28 10:00:00,55.52,55.57,55.39,55.44,36800.0,34.375,34.4059,34.2945,34.3254,36800.0
2013-02-28 10:30:00,55.44,55.5,55.37,55.49,46200.0,34.3254,34.3626,34.2821,34.3564,46200.0
2013-02-28 11:00:00,55.48,55.64,55.45,55.64,23600.0,34.3502,34.4492,34.3316,34.4492,23600.0
2013-02-28 11:30:00,55.65,55.72,55.62,55.67,20100.0,34.4554,34.4988,34.4369,34.4678,20100.0
2013-02-28 12:00:00,55.67,55.69,55.63,55.69,49000.0,34.4678,34.4802,34.4431,34.4802,49000.0
2013-02-28 12:30:00,55.68,55.75,55.65,55.68,10800.0,34.474,34.5174,34.4554,34.474,10800.0
2013-02-28 13:00:00,55.67,55.83,55.67,55.82,19600.0,34.4678,34.5669,34.4678,34.5607,19600.0
2013-02-28 13:30:00,55.83,55.94,55.82,55.91,24500.0,34.5669,34.635,34.5607,34.6164,24500.0
2013-02-28 14:00:00,55.92,55.97,55.87,55.94,48300.0,34.6226,34.6536,34.5917,34.635,48300.0
2013-02-28 14:30:00,55.95,56.01,55.93,55.98,42600.0,34.6412,34.6783,34.6288,34.6598,42600.0
2013-02-28 15:00:00,55.98,55.99,55.9,55.95,60400.0,34.6598,34.666,34.6102,34.6412,60400.0
2013-02-28 15:30:00,55.95,55.99,55.83,55.95,206300.0,34.6412,34.666,34.5669,34.6412,206300.0
2013-03-01 09:30:00,55.9,55.9,55.56,55.7,107900.0,34.6102,34.6102,34.3997,34.4864,107900.0
2013-03-01 10:00:00,55.7,55.72,55.57,55.61,86700.0,34.4864,34.4988,34.4059,34.4307,86700.0
2013-03-01 10:30:00,55.61,55.81,55.6,55.81,70400.0,34.4307,34.5545,34.4245,34.5545,70400.0
2013-03-01 11:00:00,55.81,55.96,55.81,55.89,81500.0,34.5545,34.6474,34.5545,34.604,81500.0
2013-03-01 11:30:00,55.89,55.9,55.86,55.9,57800.0,34.604,34.6102,34.5855,34.6102,57800.0
2013-03-01 12:00:00,55.89,55.96,55.85,55.95,51600.0,34.604,34.6474,34.5793,34.6412,51600.0
2013-03-01 12:30:00,55.95,56.09,55.95,56.09,36400.0,34.6412,34.7279,34.6412,34.7279,36400.0
2013-03-01 13:00:00,56.08,56.1,55.96,55.97,28400.0,34.7217,34.7341,34.6474,34.6536,28400.0
2013-03-01 13:30:00,55.97,56.05,55.93,56.05,21600.0,34.6536,34.7031,34.6288,34.7031,21600.0
2013-03-01 14:00:00,56.05,56.09,56.01,56.05,31000.0,34.7031,34.7279,34.6783,34.7031,31000.0
2013-03-01 14:30:00,56.06,56.09,55.91,55.95,46500.0,34.7093,34.7279,34.6164,34.6412,46500.0
2013-03-01 15:00:00,55.94,55.98,55.88,55.89,55200.0,34.635,34.6598,34.5978,34.604,55200.0
2013-03-01 15:30:00,55.9,56.1,55.9,56.04,108100.0,34.6102,34.7341,34.6102,34.6969,108100.0
2013-03-04 09:30:00,55.98,56.08,55.94,56.04,45200.0,34.6598,34.7217,34.635,34.6969,45200.0
2013-03-04 10:00:00,56.03,56.27,56.03,56.27,74100.0,34.6907,34.8393,34.6907,34.8393,74100.0
2013-03-04 10:30:00,56.26,56.42,56.26,56.41,59900.0,34.8331,34.9322,34.8331,34.926,59900.0
2013-03-04 11:00:00,56.4,56.51,56.39,56.49,47700.0,34.9198,34.9879,34.9136,34.9755,47700.0
2013-03-04 11:30:00,56.49,56.52,56.4,56.47,34900.0,34.9755,34.9941,34.9198,34.9631,34900.0
2013-03-04 12:00:00,56.47,56.48,56.41,56.41,27800.0,34.9631,34.9693,34.926,34.926,27800.0
2013-03-04 12:30:00,56.4,56.48,56.34,56.46,35300.0,34.9198,34.9693,34.8827,34.9569,35300.0
2013-03-04 13:00:00,56.46,56.6,56.44,56.6,31500.0,34.9569,35.0436,34.9446,35.0436,31500.0
2013-03-04 13:30:00,56.61,56.67,56.59,56.66,32500.0,35.0498,35.087,35.0374,35.0808,32500.0
2013-03-04 14:00:00,56.67,56.73,56.64,56.73,44100.0,35.087,35.1241,35.0684,35.1241,44100.0
2013-03-04 14:30:00,56.73,56.76,56.7,56.74,27200.0,35.1241,35.1427,35.1055,35.1303,27200.0
2013-03-04 15:00:00,56.74,56.74,56.62,56.71,47500.0,35.1303,35.1303,35.056,35.1117,47500.0
2013-03-04 15:30:00,56.72,56.89,56.7,56.89,171700.0,35.1179,35.2232,35.1055,35.2232,171700.0
2013-03-05 09:30:00,57.07,57.2,56.98,57.19,71200.0,35.3346,35.4151,35.2789,35.4089,71200.0
2013-03-05 10:00:00,57.2,57.27,57.14,57.23,58800.0,35.4151,35.4585,35.378,35.4337,58800.0
2013-03-05 10:30:00,57.23,57.31,57.23,57.23,43000.0,35.4337,35.4832,35.4337,35.4337,43000.0
2013-03-05 11:00:00,57.24,57.25,57.14,57.2,42600.0,35.4399,35.4461,35.378,35.4151,42600.0
2013-03-05 11:30:00,57.2,57.21,57.16,57.19,29700.0,35.4151,35.4213,35.3904,35.4089,29700.0
2013-03-05 12:00:00,57.19,57.32,57.19,57.25,27400.0,35.4089,35.4894,35.4089,35.4461,27400.0
2013-03-05 12:30:00,57.25,57.3,57.19,57.26,28100.0,35.4461,35.477,35.4089,35.4523,28100.0
2013-03-05 13:00:00,57.27,57.32,57.26,57.32,26500.0,35.4585,35.4894,35.4523,35.4894,26500.0
2013-03-05 13:30:00,57.32,57.38,57.17,57.17,31700.0,35.4894,35.5266,35.3965,35.3965,31700.0
2013-03-05 14:00:00,57.17,57.18,57.08,57.18,33000.0,35.3965,35.4027,35.3408,35.4027,33000.0
2013-03-05 14:30:00,57.18,57.28,57.16,57.27,28500.0,35.4027,35.4646,35.3904,35.4585,28500.0
2013-03-05 15:00:00,57.28,57.29,57.18,57.2,39400.0,35.4646,35.4708,35.4027,35.4151,39400.0
2013-03-05 15:30:00,57.2,57.25,57.16,57.22,89500.0,35.4151,35.4461,35.3904,35.4275,89500.0
2013-03-06 09:30:00,57.31,57.5,57.24,57.32,56800.0,35.4832,35.6009,35.4399,35.4894,56800.0
2013-03-06 10:00:00,57.32,57.34,57.18,57.23,42200.0,35.4894,35.5018,35.4027,35.4337,42200.0
2013-03-06 10:30:00,57.23,57.27,57.18,57.22,34700.0,35.4337,35.4585,35.4027,35.4275,34700.0
2013-03-06 11:00:00,57.23,57.38,57.23,57.28,49200.0,35.4337,35.5266,35.4337,35.4646,49200.0
2013-03-06 11:30:00,57.27,57.35,57.23,57.31,40600.0,35.4585,35.508,35.4337,35.4832,40600.0
2013-03-06 12:00:00,57.32,57.39,57.28,57.37,34300.0,35.4894,35.5328,35.4646,35.5204,34300.0
2013-03-06 12:30:00,57.36,57.38,57.28,57.28,54700.0,35.5142,35.5266,35.4646,35.4646,54700.0
2013-03-06 13:00:00,57.28,57.33,57.27,57.28,25700.0,35.4646,35.4956,35.4585,35.4646,25700.0
2013-03-06 13:30:00,57.28,57.34,57.23,57.28,27800.0,35.4646,35.5018,35.4337,35.4646,27800.0
2013-03-06 14:00:00,57.28,57.33,57.27,57.32,39900.0,35.4646,35.4956,35.4585,35.4894,39900.0
2013-03-06 14:30:00,57.32,57.5,57.31,57.48,73500.0,35.4894,35.6009,35.4832,35.5885,73500.0
2013-03-06 15:00:00,57.48,57.48,57.37,57.37,53200.0,35.5885,35.5885,35.5204,35.5204,53200.0
2013-03-06 15:30:00,57.37,57.37,57.21,57.3,130300.0,35.5204,35.5204,35.4213,35.477,130300.0
2013-03-07 09:30:00,57.31,57.53,57.2,57.5,43500.0,35.4832,35.6194,35.4151,35.6009,43500.0
2013-03-07 10:00:00,57.52,57.52,57.4,57.42,36800.0,35.6132,35.6132,35.5389,35.5513,36800.0
2013-03-07 10:30:00,57.42,57.43,57.25,57.3,28200.0,35.5513,35.5575,35.4461,35.477,28200.0
2013-03-07 11:00:00,57.28,57.37,57.18,57.2,24600.0,35.4646,35.5204,35.4027,35.4151,24600.0
2013-03-07 11:30:00,57.2,57.33,57.2,57.3,20900.0,35.4151,35.4956,35.4151,35.477,20900.0
2013-03-07 12:00:00,57.3,57.33,57.28,57.33,13000.0,35.477,35.4956,35.4646,35.4956,13000.0
2013-03-07 12:30:00,57.33,57.34,57.21,57.24,13100.0,35.4956,35.5018,35.4213,35.4399,13100.0
2013-03-07 13:00:00,57.24,57.26,57.19,57.24,17700.0,35.4399,35.4523,35.4089,35.4399,17700.0
2013-03-07 13:30:00,57.23,57.23,57.13,57.13,13500.0,35.4337,35.4337,35.3718,35.3718,13500.0
2013-03-07 14:00:00,57.13,57.13,57.06,57.08,27000.0,35.3718,35.3718,35.3284,35.3408,27000.0
2013-03-07 14:30:00,57.07,57.08,57.01,57.04,22200.0,35.3346,35.3408,35.2975,35.3161,22200.0
2013-03-07 15:00:00,57.04,57.09,57.02,57.06,31100.0,35.3161,35.347,35.3037,35.3284,31100.0
2013-03-07 15:30:00,57.06,57.11,57.01,57.02,69600.0,35.3284,35.3594,35.2975,35.3037,69600.0
2013-03-08 09:30:00,57.12,57.22,56.92,56.98,26000.0,35.3656,35.4275,35.2418,35.2789,26000.0
2013-03-08 10:00:00,57.01,57.09,56.92,57.03,22200.0,35.2975,35.347,35.2418,35.3099,22200.0
2013-03-08 10:30:00,57.02,57.02,56.76,56.87,20000.0,35.3037,35.3037,35.1427,35.2108,20000.0
2013-03-08 11:00:00,56.86,56.92,56.77,56.89,13900.0,35.2046,35.2418,35.1489,35.2232,13900.0
2013-03-08 11:30:00,56.87,56.92,56.85,56.9,11900.0,35.2108,35.2418,35.1984,35.2294,11900.0
2013-03-08 12:00:00,56.9,56.9,56.83,56.83,9600.0,35.2294,35.2294,35.186,35.186,9600.0
2013-03-08 12:30:00,56.82,56.91,56.8,56.9,13400.0,35.1798,35.2356,35.1675,35.2294,13400.0
2013-03-08 13:00:00,56.89,56.94,56.88,56.92,12800.0,35.2232,35.2541,35.217,35.2418,12800.0
2013-03-08 13:30:00,56.92,56.93,56.85,56.86,9800.0,35.2418,35.2479,35.1984,35.2046,9800.0
2013-03-08 14:00:00,56.85,56.86,56.81,56.82,13800.0,35.1984,35.2046,35.1736,35.1798,13800.0
2013-03-08 14:30:00,56.82,56.91,56.82,56.9,14600.0,35.1798,35.2356,35.1798,35.2294,14600.0
2013-03-08 15:00:00,56.91,57.08,56.91,57.06,18000.0,35.2356,35.3408,35.2356,35.3284,18000.0
2013-03-08 15:30:00,57.08,57.15,57.04,57.04,53400.0,35.3408,35.3842,35.3161,35.3161,53400.0
2013-03-11 09:30:00,56.9,57.12,56.9,56.98,23400.0,35.2294,35.3656,35.2294,35.2789,23400.0
2013-03-11 10:00:00,56.97,57.09,56.97,57.03,16800.0,35.2727,35.347,35.2727,35.3099,16800.0
2013-03-11 10:30:00,57.03,57.09,56.98,57.02,18400.0,35.3099,35.347,35.2789,35.3037,18400.0
2013-03-11 11:00:00,57.01,57.03,56.97,57.02,12800.0,35.2975,35.3099,35.2727,35.3037,12800.0
2013-03-11 11:30:00,57.02,57.02,56.96,56.96,11600.0,35.3037,35.3037,35.2665,35.2665,11600.0
2013-03-11 12:00:00,56.97,57.03,56.97,57.0,13500.0,35.2727,35.3099,35.2727,35.2913,13500.0
2013-03-11 12:30:00,56.99,57.04,56.98,57.02,19700.0,35.2851,35.3161,35.2789,35.3037,19700.0
2013-03-11 13:00:00,57.02,57.07,57.02,57.06,13900.0,35.3037,35.3346,35.3037,35.3284,13900.0
2013-03-11 13:30:00,57.05,57.09,57.05,57.06,13200.0,35.3222,35.347,35.3222,35.3284,13200.0
2013-03-11 14:00:00,57.07,57.12,57.06,57.09,19100.0,35.3346,35.3656,35.3284,35.347,19100.0
2013-03-11 14:30:00,57.09,57.14,57.04,57.14,32300.0,35.347,35.378,35.3161,35.378,32300.0
2013-03-11 15:00:00,57.14,57.14,57.06,57.08,24600.0,35.378,35.378,35.3284,35.3408,24600.0
2013-03-11 15:30:00,57.09,57.09,57.0,57.04,95100.0,35.347,35.347,35.2913,35.3161,95100.0
2013-03-12 09:30:00,57.07,57.1,56.89,56.97,33600.0,35.3346,35.3532,35.2232,35.2727,33600.0
2013-03-12 10:00:00,56.93,57.07,56.93,57.0,21100.0,35.2479,35.3346,35.2479,35.2913,21100.0
2013-03-12 10:30:00,57.0,57.01,56.91,56.91,17800.0,35.2913,35.2975,35.2356,35.2356,17800.0
2013-03-12 11:00:00,56.91,56.92,56.81,56.85,16800.0,35.2356,35.2418,35.1736,35.1984,16800.0
2013-03-12 11:30:00,56.85,56.89,56.79,56.87,14900.0,35.1984,35.2232,35.1613,35.2108,14900.0
2013-03-12 12:00:00,56.86,56.9,56.78,56.79,26100.0,35.2046,35.2294,35.1551,35.1613,26100.0
2013-03-12 12:30:00,56.79,56.84,56.73,56.79,18200.0,35.1613,35.1922,35.1241,35.1613,18200.0
2013-03-12 13:00:00,56.79,56.79,56.65,56.7,18100.0,35.1613,35.1613,35.0746,35.1055,18100.0
2013-03-12 13:30:00,56.71,56.71,56.63,56.68,19400.0,35.1117,35.1117,35.0622,35.0932,19400.0
2013-03-12 14:00:00,56.67,56.71,56.67,56.7,17200.0,35.087,35.1117,35.087,35.1055,17200.0
2013-03-12 14:30:00,56.71,56.82,56.71,56.74,21200.0,35.1117,35.1798,35.1117,35.1303,21200.0
2013-03-12 15:00:00,56.75,56.82,56.72,56.77,27300.0,35.1365,35.1798,35.1179,35.1489,27300.0
2013-03-12 15:30:00,56.77,56.93,56.77,56.92,70800.0,35.1489,35.2479,35.1489,35.2418,70800.0
2013-03-13 09:30:00,56.93,57.0,56.7,56.82,22700.0,35.2479,35.2913,35.1055,35.1798,22700.0
2013-03-13 10:00:00,56.85,56.99,56.85,56.97,19100.0,35.1984,35.2851,35.1984,35.2727,19100.0
2013-03-13 10:30:00,56.98,57.02,56.9,56.95,17400.0,35.2789,35.3037,35.2294,35.2603,17400.0
2013-03-13 11:00:00,56.95,56.97,56.9,56.94,15700.0,35.2603,35.2727,35.2294,35.2541,15700.0
2013-03-13 11:30:00,56.94,57.0,56.88,56.94,19800.0,35.2541,35.2913,35.217,35.2541,19800.0
2013-03-13 12:00:00,56.95,57.04,56.93,57.02,23800.0,35.2603,35.3161,35.2479,35.3037,23800.0
2013-03-13 12:30:00,57.01,57.06,56.99,57.05,22000.0,35.2975,35.3284,35.2851,35.3222,22000.0
2013-03-13 13:00:00,57.04,57.05,56.93,56.96,25000.0,35.3161,35.3222,35.2479,35.2665,25000.0
2013-03-13 13:30:00,56.96,57.02,56.92,57.0,18000.0,35.2665,35.3037,35.2418,35.2913,18000.0
2013-03-13 14:00:00,57.0,57.0,56.9,56.98,31300.0,35.2913,35.2913,35.2294,35.2789,31300.0
2013-03-13 14:30:00,56.99,57.0,56.89,56.9,32400.0,35.2851,35.2913,35.2232,35.2294,32400.0
2013-03-13 15:00:00,56.89,56.95,56.87,56.9,43000.0,35.2232,35.2603,35.2108,35.2294,43000.0
2013-03-13 15:30:00,56.89,57.01,56.89,56.98,88500.0,35.2232,35.2975,35.2232,35.2789,88500.0
2013-03-14 09:30:00,57.11,57.13,56.94,56.98,34500.0,35.3594,35.3718,35.2541,35.2789,34500.0
2013-03-14 10:00:00,56.99,57.01,56.83,56.89,24500.0,35.2851,35.2975,35.186,35.2232,24500.0
2013-03-14 10:30:00,56.89,56.98,56.84,56.86,55300.0,35.2232,35.2789,35.1922,35.2046,55300.0
2013-03-14 11:00:00,56.85,56.9,56.85,56.88,28500.0,35.1984,35.2294,35.1984,35.217,28500.0
2013-03-14 11:30:00,56.88,56.92,56.86,56.88,39100.0,35.217,35.2418,35.2046,35.217,39100.0
2013-03-14 12:00:00,56.88,56.94,56.88,56.93,15900.0,35.217,35.2541,35.217,35.2479,15900.0
2013-03-14 12:30:00,56.94,57.11,56.94,57.1,19500.0,35.2541,35.3594,35.2541,35.3532,19500.0
2013-03-14 13:00:00,57.1,57.17,57.07,57.1,29300.0,35.3532,35.3965,35.3346,35.3532,29300.0
2013-03-14 13:30:00,57.1,57.13,57.07,57.07,16100.0,35.3532,35.3718,35.3346,35.3346,16100.0
2013-03-14 14:00:00,57.07,57.11,57.03,57.11,26700.0,35.3346,35.3594,35.3099,35.3594,26700.0
2013-03-14 14:30:00,57.11,57.11,57.04,57.11,27800.0,35.3594,35.3594,35.3161,35.3594,27800.0
2013-03-14 15:00:00,57.11,57.11,57.04,57.07,44700.0,35.3594,35.3594,35.3161,35.3346,44700.0
2013-03-14 15:30:00,57.06,57.11,56.95,57.0,178700.0,35.3284,35.3594,35.2603,35.2913,178700.0
2013-03-15 09:30:00,56.77,56.98,56.64,56.71,202700.0,35.1489,35.2789,35.0684,35.1117,202700.0
2013-03-15 10:00:00,56.73,56.91,56.69,56.78,150700.0,35.1241,35.2356,35.0994,35.1551,150700.0
2013-03-15 10:30:00,56.78,56.92,56.75,56.91,42900.0,35.1551,35.2418,35.1365,35.2356,42900.0
2013-03-15 11:00:00,56.91,56.95,56.82,56.93,43700.0,35.2356,35.2603,35.1798,35.2479,43700.0
2013-03-15 11:30:00,56.94,57.0,56.89,56.99,25000.0,35.2541,35.2913,35.2232,35.2851,25000.0
2013-03-15 12:00:00,56.99,57.05,56.94,56.96,18000.0,35.2851,35.3222,35.2541,35.2665,18000.0
2013-03-15 12:30:00,56.96,57.03,56.94,56.96,25100.0,35.2665,35.3099,35.2541,35.2665,25100.0
2013-03-15 13:00:00,56.96,57.01,56.87,56.87,38600.0,35.2665,35.2975,35.2108,35.2108,38600.0
2013-03-15 13:30:00,56.89,56.9,56.82,56.9,47200.0,35.2232,35.2294,35.1798,35.2294,47200.0
2013-03-15 14:00:00,56.91,56.92,56.81,56.82,24100.0,35.2356,35.2418,35.1736,35.1798,24100.0
2013-03-15 14:30:00,56.82,56.9,56.8,56.9,15000.0,35.1798,35.2294,35.1675,35.2294,15000.0
2013-03-15 15:00:00,56.9,56.97,56.9,56.96,30900.0,35.2294,35.2727,35.2294,35.2665,30900.0
2013-03-15 15:30:00,56.96,56.99,56.89,56.98,75900.0,35.2665,35.2851,35.2232,35.2789,75900.0
2013-03-18 09:30:00,56.57,56.72,56.5,56.6,34100.0,35.0251,35.1179,34.9817,35.0436,34100.0
2013-03-18 10:00:00,56.58,56.66,56.55,56.64,28200.0,35.0312,35.0808,35.0127,35.0684,28200.0
2013-03-18 10:30:00,56.66,56.69,56.62,56.64,16200.0,35.0808,35.0994,35.056,35.0684,16200.0
2013-03-18 11:00:00,56.63,56.65,56.59,56.62,12900.0,35.0622,35.0746,35.0374,35.056,12900.0
2013-03-18 11:30:00,56.62,56.7,56.61,56.68,14700.0,35.056,35.1055,35.0498,35.0932,14700.0
2013-03-18 12:00:00,56.69,56.75,56.69,56.71,10400.0,35.0994,35.1365,35.0994,35.1117,10400.0
2013-03-18 12:30:00,56.69,56.75,56.68,56.74,13100.0,35.0994,35.1365,35.0932,35.1303,13100.0
2013-03-18 13:00:00,56.76,56.76,56.68,56.7,9200.0,35.1427,35.1427,35.0932,35.1055,9200.0
2013-03-18 13:30:00,56.71,56.72,56.66,56.68,12400.0,35.1117,35.1179,35.0808,35.0932,12400.0
2013-03-18 14:00:00,56.68,56.81,56.68,56.81,13500.0,35.0932,35.1736,35.0932,35.1736,13500.0
2013-03-18 14:30:00,56.82,56.83,56.67,56.67,13400.0,35.1798,35.186,35.087,35.087,13400.0
2013-03-18 15:00:00,56.66,56.71,56.56,56.6,23700.0,35.0808,35.1117,35.0189,35.0436,23700.0
2013-03-18 15:30:00,56.59,56.6,56.51,56.58,47500.0,35.0374,35.0436,34.9879,35.0312,47500.0
2013-03-19 09:30:00,56.86,56.96,56.78,56.81,88500.0,35.2046,35.2665,35.1551,35.1736,88500.0
2013-03-19 10:00:00,56.81,56.88,56.5,56.54,46700.0,35.1736,35.217,34.9817,35.0065,46700.0
2013-03-19 10:30:00,56.52,56.66,56.52,56.59,25700.0,34.9941,35.0808,34.9941,35.0374,25700.0
2013-03-19 11:00:00,56.62,56.7,56.57,56.69,15500.0,35.056,35.1055,35.0251,35.0994,15500.0
2013-03-19 11:30:00,56.69,56.71,56.49,56.51,73600.0,35.0994,35.1117,34.9755,34.9879,73600.0
2013-03-19 12:00:00,56.51,56.56,56.42,56.56,20900.0,34.9879,35.0189,34.9322,35.0189,20900.0
2013-03-19 12:30:00,56.55,56.57,56.48,56.48,14700.0,35.0127,35.0251,34.9693,34.9693,14700.0
2013-03-19 13:00:00,56.5,56.55,56.42,56.46,22600.0,34.9817,35.0127,34.9322,34.9569,22600.0
2013-03-19 13:30:00,56.45,56.53,56.38,56.49,28300.0,34.9508,35.0003,34.9074,34.9755,28300.0
2013-03-19 14:00:00,56.49,56.59,56.43,56.53,53700.0,34.9755,35.0374,34.9384,35.0003,53700.0
2013-03-19 14:30:00,56.53,56.68,56.53,56.54,16100.0,35.0003,35.0932,35.0003,35.0065,16100.0
2013-03-19 15:00:00,56.53,56.75,56.5,56.54,52800.0,35.0003,35.1365,34.9817,35.0065,52800.0
2013-03-19 15:30:00,56.53,56.66,56.48,56.65,100600.0,35.0003,35.0808,34.9693,35.0746,100600.0
2013-03-20 09:30:00,56.92,57.0,56.84,56.84,24700.0,35.2418,35.2913,35.1922,35.1922,24700.0
2013-03-20 10:00:00,56.83,57.03,56.8,56.96,43800.0,35.186,35.3099,35.1675,35.2665,43800.0
2013-03-20 10:30:00,56.96,57.23,56.94,57.23,35500.0,35.2665,35.4337,35.2541,35.4337,35500.0
2013-03-20 11:00:00,57.23,57.38,57.22,57.31,67700.0,35.4337,35.5266,35.4275,35.4832,67700.0
2013-03-20 11:30:00,57.31,57.37,57.25,57.34,27700.0,35.4832,35.5204,35.4461,35.5018,27700.0
2013-03-20 12:00:00,57.3,57.34,57.22,57.27,19000.0,35.477,35.5018,35.4275,35.4585,19000.0
2013-03-20 12:30:00,57.28,57.28,57.16,57.22,18100.0,35.4646,35.4646,35.3904,35.4275,18100.0
2013-03-20 13:00:00,57.21,57.24,57.17,57.17,14500.0,35.4213,35.4399,35.3965,35.3965,14500.0
2013-03-20 13:30:00,57.16,57.16,57.04,57.05,17700.0,35.3904,35.3904,35.3161,35.3222,17700.0
2013-03-20 14:00:00,57.03,57.24,57.03,57.16,41900.0,35.3099,35.4399,35.3099,35.3904,41900.0
2013-03-20 14:30:00,57.17,57.18,57.1,57.11,26200.0,35.3965,35.4027,35.3532,35.3594,26200.0
2013-03-20 15:00:00,57.1,57.17,57.04,57.09,38300.0,35.3532,35.3965,35.3161,35.347,38300.0
2013-03-20 15:30:00,57.09,57.16,56.97,57.09,103700.0,35.347,35.3904,35.2727,35.347,103700.0
2013-03-21 09:30:00,56.9,57.04,56.79,56.82,24900.0,35.2294,35.3161,35.1613,35.1798,24900.0
2013-03-21 10:00:00,56.85,56.89,56.73,56.81,16800.0,35.1984,35.2232,35.1241,35.1736,16800.0
2013-03-21 10:30:00,56.82,56.82,56.72,56.8,12400.0,35.1798,35.1798,35.1179,35.1675,12400.0
2013-03-21 11:00:00,56.8,56.85,56.75,56.84,15600.0,35.1675,35.1984,35.1365,35.1922,15600.0
2013-03-21 11:30:00,56.85,56.94,56.83,56.88,15500.0,35.1984,35.2541,35.186,35.217,15500.0
2013-03-21 12:00:00,56.89,56.95,56.87,56.91,11000.0,35.2232,35.2603,35.2108,35.2356,11000.0
2013-03-21 12:30:00,56.91,56.91,56.75,56.75,13500.0,35.2356,35.2356,35.1365,35.1365,13500.0
2013-03-21 13:00:00,56.75,56.84,56.67,56.7,14300.0,35.1365,35.1922,35.087,35.1055,14300.0
2013-03-21 13:30:00,56.7,56.72,56.57,56.7,22100.0,35.1055,35.1179,35.0251,35.1055,22100.0
2013-03-21 14:00:00,56.69,56.78,56.58,56.71,36200.0,35.0994,35.1551,35.0312,35.1117,36200.0
2013-03-21 14:30:00,56.72,56.76,56.66,56.76,9700.0,35.1179,35.1427,35.0808,35.1427,9700.0
2013-03-21 15:00:00,56.76,56.81,56.67,56.72,16600.0,35.1427,35.1736,35.087,35.1179,16600.0
2013-03-21 15:30:00,56.73,56.79,56.67,56.7,73400.0,35.1241,35.1613,35.087,35.1055,73400.0
2013-03-22 09:30:00,56.75,56.81,56.15,56.8,19700.0,35.1365,35.1736,34.765,35.1675,19700.0
2013-03-22 10:00:00,56.8,56.94,56.77,56.85,17200.0,35.1675,35.2541,35.1489,35.1984,17200.0
2013-03-22 10:30:00,56.85,56.85,56.73,56.8,17400.0,35.1984,35.1984,35.1241,35.1675,17400.0
2013-03-22 11:00:00,56.81,56.95,56.81,56.94,15800.0,35.1736,35.2603,35.1736,35.2541,15800.0
2013-03-22 11:30:00,56.94,56.95,56.82,56.84,15700.0,35.2541,35.2603,35.1798,35.1922,15700.0
2013-03-22 12:00:00,56.83,56.87,56.8,56.8,12300.0,35.186,35.2108,35.1675,35.1675,12300.0
2013-03-22 12:30:00,56.79,56.8,56.65,56.73,13600.0,35.1613,35.1675,35.0746,35.1241,13600.0
2013-03-22 13:00:00,56.74,56.76,56.67,56.75,26900.0,35.1303,35.1427,35.087,35.1365,26900.0
2013-03-22 13:30:00,56.75,56.77,56.66,56.67,18400.0,35.1365,35.1489,35.0808,35.087,18400.0
2013-03-22 14:00:00,56.69,56.69,56.62,56.66,19200.0,35.0994,35.0994,35.056,35.0808,19200.0
2013-03-22 14:30:00,56.66,56.75,56.65,56.68,14400.0,35.0808,35.1365,35.0746,35.0932,14400.0
2013-03-22 15:00:00,56.69,56.7,56.61,56.64,34400.0,35.0994,35.1055,35.0498,35.0684,34400.0
2013-03-22 15:30:00,56.64,56.75,56.59,56.74,61200.0,35.0684,35.1365,35.0374,35.1303,61200.0
2013-03-25 09:30:00,56.89,57.29,56.85,57.28,41800.0,35.2232,35.4708,35.1984,35.4646,41800.0
2013-03-25 10:00:00,57.28,57.31,57.09,57.1,25600.0,35.4646,35.4832,35.347,35.3532,25600.0
2013-03-25 10:30:00,57.1,57.1,56.84,56.86,32100.0,35.3532,35.3532,35.1922,35.2046,32100.0
2013-03-25 11:00:00,56.86,56.98,56.68,56.75,45500.0,35.2046,35.2789,35.0932,35.1365,45500.0
2013-03-25 11:30:00,56.74,56.92,56.71,56.86,27000.0,35.1303,35.2418,35.1117,35.2046,27000.0
2013-03-25 12:00:00,56.87,56.91,56.71,56.76,22100.0,35.2108,35.2356,35.1117,35.1427,22100.0
2013-03-25 12:30:00,56.75,56.8,56.57,56.62,18600.0,35.1365,35.1675,35.0251,35.056,18600.0
2013-03-25 13:00:00,56.61,56.62,56.5,56.6,18400.0,35.0498,35.056,34.9817,35.0436,18400.0
2013-03-25 13:30:00,56.59,56.82,56.56,56.76,26200.0,35.0374,35.1798,35.0189,35.1427,26200.0
2013-03-25 14:00:00,56.75,56.79,56.7,56.71,22700.0,35.1365,35.1613,35.1055,35.1117,22700.0
2013-03-25 14:30:00,56.71,56.71,56.61,56.64,25800.0,35.1117,35.1117,35.0498,35.0684,25800.0
2013-03-25 15:00:00,56.63,56.63,56.52,56.53,28900.0,35.0622,35.0622,34.9941,35.0003,28900.0
2013-03-25 15:30:00,56.54,56.71,56.5,56.65,109000.0,35.0065,35.1117,34.9817,35.0746,109000.0
2013-03-26 09:30:00,56.8,56.93,56.76,56.93,51500.0,35.1675,35.2479,35.1427,35.2479,51500.0
2013-03-26 10:00:00,56.92,56.94,56.78,56.86,35700.0,35.2418,35.2541,35.1551,35.2046,35700.0
2013-03-26 10:30:00,56.86,56.95,56.8,56.86,48400.0,35.2046,35.2603,35.1675,35.2046,48400.0
2013-03-26 11:00:00,56.86,56.93,56.85,56.92,30000.0,35.2046,35.2479,35.1984,35.2418,30000.0
2013-03-26 11:30:00,56.92,57.01,56.87,56.88,33500.0,35.2418,35.2975,35.2108,35.217,33500.0
2013-03-26 12:00:00,56.9,56.93,56.81,56.88,40000.0,35.2294,35.2479,35.1736,35.217,40000.0
2013-03-26 12:30:00,56.87,56.99,56.86,56.91,32900.0,35.2108,35.2851,35.2046,35.2356,32900.0
2013-03-26 13:00:00,56.9,56.94,56.82,56.88,82800.0,35.2294,35.2541,35.1798,35.217,82800.0
2013-03-26 13:30:00,56.88,56.9,56.79,56.89,26200.0,35.217,35.2294,35.1613,35.2232,26200.0
2013-03-26 14:00:00,56.9,56.94,56.86,56.92,22000.0,35.2294,35.2541,35.2046,35.2418,22000.0
2013-03-26 14:30:00,56.91,56.97,56.9,56.93,15200.0,35.2356,35.2727,35.2294,35.2479,15200.0
2013-03-26 15:00:00,56.93,57.05,56.93,57.01,32700.0,35.2479,35.3222,35.2479,35.2975,32700.0
2013-03-26 15:30:00,57.02,57.09,56.97,57.08,66500.0,35.3037,35.347,35.2727,35.3408,66500.0
2013-03-27 09:30:00,56.74,56.8,56.6,56.67,75000.0,35.1303,35.1675,35.0436,35.087,75000.0
2013-03-27 10:00:00,56.66,56.91,56.64,56.88,53100.0,35.0808,35.2356,35.0684,35.217,53100.0
2013-03-27 10:30:00,56.9,57.1,56.88,57.06,53600.0,35.2294,35.3532,35.217,35.3284,53600.0
2013-03-27 11:00:00,57.06,57.18,57.05,57.08,30700.0,35.3284,35.4027,35.3222,35.3408,30700.0
2013-03-27 11:30:00,57.08,57.12,57.03,57.05,19300.0,35.3408,35.3656,35.3099,35.3222,19300.0
2013-03-27 12:00:00,57.06,57.1,57.04,57.04,20500.0,35.3284,35.3532,35.3161,35.3161,20500.0
2013-03-27 12:30:00,57.03,57.08,56.95,56.97,21500.0,35.3099,35.3408,35.2603,35.2727,21500.0
2013-03-27 13:00:00,56.97,57.03,56.95,57.03,16100.0,35.2727,35.3099,35.2603,35.3099,16100.0
2013-03-27 13:30:00,57.02,57.1,57.01,57.07,15700.0,35.3037,35.3532,35.2975,35.3346,15700.0
2013-03-27 14:00:00,57.08,57.16,57.06,57.14,17200.0,35.3408,35.3904,35.3284,35.378,17200.0
2013-03-27 14:30:00,57.14,57.17,57.1,57.15,24700.0,35.378,35.3965,35.3532,35.3842,24700.0
2013-03-27 15:00:00,57.16,57.21,57.12,57.19,30200.0,35.3904,35.4213,35.3656,35.4089,30200.0
2013-03-27 15:30:00,57.2,57.24,57.12,57.2,70800.0,35.4151,35.4399,35.3656,35.4151,70800.0
2013-03-28 09:30:00,57.17,57.26,57.11,57.21,88000.0,35.3965,35.4523,35.3594,35.4213,88000.0
2013-03-28 10:00:00,57.21,57.41,57.2,57.41,73500.0,35.4213,35.5451,35.4151,35.5451,73500.0
2013-03-28 10:30:00,57.41,57.65,57.41,57.64,59800.0,35.5451,35.6937,35.5451,35.6875,59800.0
2013-03-28 11:00:00,57.65,57.75,57.65,57.73,37200.0,35.6937,35.7556,35.6937,35.7433,37200.0
2013-03-28 11:30:00,57.73,57.76,57.63,57.66,41300.0,35.7433,35.7618,35.6813,35.6999,41300.0
2013-03-28 12:00:00,57.65,57.65,57.45,57.49,44500.0,35.6937,35.6937,35.5699,35.5947,44500.0
2013-03-28 12:30:00,57.5,57.53,57.44,57.47,22600.0,35.6009,35.6194,35.5637,35.5823,22600.0
2013-03-28 13:00:00,57.48,57.52,57.42,57.52,16200.0,35.5885,35.6132,35.5513,35.6132,16200.0
2013-03-28 13:30:00,57.53,57.56,57.5,57.56,16000.0,35.6194,35.638,35.6009,35.638,16000.0
2013-03-28 14:00:00,57.56,57.62,57.56,57.61,16800.0,35.638,35.6752,35.638,35.669,16800.0
2013-03-28 14:30:00,57.61,57.68,57.6,57.67,28800.0,35.669,35.7123,35.6628,35.7061,28800.0
2013-03-28 15:00:00,57.67,57.75,57.6,57.69,68400.0,35.7061,35.7556,35.6628,35.7185,68400.0
2013-03-28 15:30:00,57.7,57.96,57.7,57.89,217200.0,35.7247,35.8857,35.7247,35.8423,217200.0
2013-04-01 09:30:00,57.89,57.94,57.75,57.9,62400.0,35.8423,35.8733,35.7556,35.8485,62400.0
2013-04-01 10:00:00,57.87,57.88,57.69,57.79,58000.0,35.8299,35.8361,35.7185,35.7804,58000.0
2013-04-01 10:30:00,57.79,57.79,57.71,57.71,39600.0,35.7804,35.7804,35.7309,35.7309,39600.0
2013-04-01 11:00:00,57.7,57.76,57.67,57.72,35300.0,35.7247,35.7618,35.7061,35.7371,35300.0
2013-04-01 11:30:00,57.72,57.76,57.69,57.71,16300.0,35.7371,35.7618,35.7185,35.7309,16300.0
2013-04-01 12:00:00,57.7,57.74,57.68,57.74,20400.0,35.7247,35.7495,35.7123,35.7495,20400.0
2013-04-01 12:30:00,57.73,57.78,57.69,57.75,22700.0,35.7433,35.7742,35.7185,35.7556,22700.0
2013-04-01 13:00:00,57.74,57.8,57.73,57.8,21700.0,35.7495,35.7866,35.7433,35.7866,21700.0
2013-04-01 13:30:00,57.8,57.8,57.72,57.73,21600.0,35.7866,35.7866,35.7371,35.7433,21600.0
2013-04-01 14:00:00,57.75,57.78,57.66,57.69,29400.0,35.7556,35.7742,35.6999,35.7185,29400.0
2013-04-01 14:30:00,57.69,57.72,57.66,57.66,22100.0,35.7185,35.7371,35.6999,35.6999,22100.0
2013-04-01 15:00:00,57.67,57.72,57.54,57.6,35300.0,35.7061,35.7371,35.6256,35.6628,35300.0
2013-04-01 15:30:00,57.61,57.73,57.56,57.63,107600.0,35.669,35.7433,35.638,35.6813,107600.0
2013-04-02 09:30:00,57.75,57.87,57.71,57.82,74900.0,35.7556,35.8299,35.7309,35.799,74900.0
2013-04-02 10:00:00,57.83,57.99,57.8,57.94,38100.0,35.8052,35.9042,35.7866,35.8733,38100.0
2013-04-02 10:30:00,57.93,57.93,57.73,57.75,42900.0,35.8671,35.8671,35.7433,35.7556,42900.0
2013-04-02 11:00:00,57.76,57.79,57.67,57.68,57300.0,35.7618,35.7804,35.7061,35.7123,57300.0
2013-04-02 11:30:00,57.68,57.77,57.64,57.76,98800.0,35.7123,35.768,35.6875,35.7618,98800.0
2013-04-02 12:00:00,57.75,57.81,57.68,57.68,19800.0,35.7556,35.7928,35.7123,35.7123,19800.0
2013-04-02 12:30:00,57.68,57.68,57.6,57.65,26600.0,35.7123,35.7123,35.6628,35.6937,26600.0
2013-04-02 13:00:00,57.65,57.65,57.6,57.6,16000.0,35.6937,35.6937,35.6628,35.6628,16000.0
2013-04-02 13:30:00,57.59,57.64,57.58,57.61,18400.0,35.6566,35.6875,35.6504,35.669,18400.0
2013-04-02 14:00:00,57.61,57.65,57.6,57.6,29700.0,35.669,35.6937,35.6628,35.6628,29700.0
2013-04-02 14:30:00,57.59,57.64,57.54,57.64,30900.0,35.6566,35.6875,35.6256,35.6875,30900.0
2013-04-02 15:00:00,57.65,57.67,57.53,57.59,41900.0,35.6937,35.7061,35.6194,35.6566,41900.0
2013-04-02 15:30:00,57.59,57.73,57.55,57.7,111200.0,35.6566,35.7433,35.6318,35.7247,111200.0
2013-04-03 09:30:00,57.78,57.83,57.6,57.7,59200.0,35.7742,35.8052,35.6628,35.7247,59200.0
2013-04-03 10:00:00,57.73,57.81,57.61,57.63,35300.0,35.7433,35.7928,35.669,35.6813,35300.0
2013-04-03 10:30:00,57.61,57.75,57.61,57.62,25600.0,35.669,35.7556,35.669,35.6752,25600.0
2013-04-03 11:00:00,57.64,57.65,57.52,57.57,18500.0,35.6875,35.6937,35.6132,35.6442,18500.0
2013-04-03 11:30:00,57.58,57.68,57.56,57.64,13100.0,35.6504,35.7123,35.638,35.6875,13100.0
2013-04-03 12:00:00,57.64,57.66,57.6,57.62,8300.0,35.6875,35.6999,35.6628,35.6752,8300.0
2013-04-03 12:30:00,57.63,57.73,57.63,57.72,19900.0,35.6813,35.7433,35.6813,35.7371,19900.0
2013-04-03 13:00:00,57.73,57.79,57.69,57.74,26900.0,35.7433,35.7804,35.7185,35.7495,26900.0
2013-04-03 13:30:00,57.75,57.76,57.56,57.56,23800.0,35.7556,35.7618,35.638,35.638,23800.0
2013-04-03 14:00:00,57.54,57.63,57.53,57.57,28200.0,35.6256,35.6813,35.6194,35.6442,28200.0
2013-04-03 14:30:00,57.57,57.65,57.56,57.6,25000.0,35.6442,35.6937,35.638,35.6628,25000.0
2013-04-03 15:00:00,57.6,57.62,57.51,57.52,39500.0,35.6628,35.6752,35.6071,35.6132,39500.0
2013-04-03 15:30:00,57.51,57.67,57.41,57.59,206700.0,35.6071,35.7061,35.5451,35.6566,206700.0
2013-04-04 09:30:00,57.55,57.87,57.55,57.83,51700.0,35.6318,35.8299,35.6318,35.8052,51700.0
2013-04-04 10:00:00,57.86,57.9,57.6,57.62,47300.0,35.8238,35.8485,35.6628,35.6752,47300.0
2013-04-04 10:30:00,57.63,57.78,57.56,57.76,43000.0,35.6813,35.7742,35.638,35.7618,43000.0
2013-04-04 11:00:00,57.76,58.01,57.75,57.98,43600.0,35.7618,35.9166,35.7556,35.898,43600.0
2013-04-04 11:30:00,57.96,57.96,57.74,57.87,24400.0,35.8857,35.8857,35.7495,35.8299,24400.0
2013-04-04 12:00:00,57.85,57.88,57.73,57.79,21400.0,35.8176,35.8361,35.7433,35.7804,21400.0
2013-04-04 12:30:00,57.77,57.87,57.75,57.84,20000.0,35.768,35.8299,35.7556,35.8114,20000.0
2013-04-04 13:00:00,57.82,57.83,57.72,57.76,12200.0,35.799,35.8052,35.7371,35.7618,12200.0
2013-04-04 13:30:00,57.77,57.81,57.73,57.79,13800.0,35.768,35.7928,35.7433,35.7804,13800.0
2013-04-04 14:00:00,57.8,57.9,57.8,57.87,25300.0,35.7866,35.8485,35.7866,35.8299,25300.0
2013-04-04 14:30:00,57.87,57.9,57.85,57.87,21200.0,35.8299,35.8485,35.8176,35.8299,21200.0
2013-04-04 15:00:00,57.88,57.94,57.83,57.84,37400.0,35.8361,35.8733,35.8052,35.8114,37400.0
2013-04-04 15:30:00,57.84,58.01,57.84,57.98,86500.0,35.8114,35.9166,35.8114,35.898,86500.0
2013-04-05 09:30:00,57.54,57.91,57.5,57.75,53800.0,35.6256,35.8547,35.6009,35.7556,53800.0
2013-04-05 10:00:00,57.75,57.87,57.71,57.84,29800.0,35.7556,35.8299,35.7309,35.8114,29800.0
2013-04-05 10:30:00,57.85,57.9,57.79,57.86,38200.0,35.8176,35.8485,35.7804,35.8238,38200.0
2013-04-05 11:00:00,57.86,58.0,57.86,57.98,20600.0,35.8238,35.9104,35.8238,35.898,20600.0
2013-04-05 11:30:00,57.96,57.99,57.91,57.92,48100.0,35.8857,35.9042,35.8547,35.8609,48100.0
2013-04-05 12:00:00,57.92,57.95,57.85,57.89,26900.0,35.8609,35.8795,35.8176,35.8423,26900.0
2013-04-05 12:30:00,57.9,58.0,57.9,57.95,10800.0,35.8485,35.9104,35.8485,35.8795,10800.0
2013-04-05 13:00:00,57.95,58.01,57.94,58.0,12800.0,35.8795,35.9166,35.8733,35.9104,12800.0
2013-04-05 13:30:00,57.99,58.0,57.89,57.96,22200.0,35.9042,35.9104,35.8423,35.8857,22200.0
2013-04-05 14:00:00,57.96,58.05,57.95,58.04,13700.0,35.8857,35.9414,35.8795,35.9352,13700.0
2013-04-05 14:30:00,58.04,58.12,58.04,58.05,16600.0,35.9352,35.9847,35.9352,35.9414,16600.0
2013-04-05 15:00:00,58.05,58.05,57.93,58.0,23300.0,35.9414,35.9414,35.8671,35.9104,23300.0
2013-04-05 15:30:00,58.0,58.16,57.97,58.1,100700.0,35.9104,36.0095,35.8919,35.9723,100700.0
2013-04-08 09:30:00,58.15,58.24,57.89,58.11,36000.0,36.0033,36.059,35.8423,35.9785,36000.0
2013-04-08 10:00:00,58.1,58.34,58.1,58.25,22800.0,35.9723,36.1209,35.9723,36.0652,22800.0
2013-04-08 10:30:00,58.25,58.45,58.21,58.34,22900.0,36.0652,36.189,36.0405,36.1209,22900.0
2013-04-08 11:00:00,58.36,58.36,58.23,58.24,18500.0,36.1333,36.1333,36.0528,36.059,18500.0
2013-04-08 11:30:00,58.24,58.26,58.16,58.19,21000.0,36.059,36.0714,36.0095,36.0281,21000.0
2013-04-08 12:00:00,58.21,58.3,58.21,58.3,13500.0,36.0405,36.0962,36.0405,36.0962,13500.0
2013-04-08 12:30:00,58.29,58.35,58.28,58.29,18400.0,36.09,36.1271,36.0838,36.09,18400.0
2013-04-08 13:00:00,58.29,58.4,58.29,58.33,65500.0,36.09,36.1581,36.09,36.1148,65500.0
2013-04-08 13:30:00,58.35,58.43,58.34,58.42,23300.0,36.1271,36.1767,36.1209,36.1705,23300.0
2013-04-08 14:00:00,58.44,58.52,58.42,58.48,22100.0,36.1829,36.2324,36.1705,36.2076,22100.0
2013-04-08 14:30:00,58.47,58.54,58.47,58.49,19200.0,36.2014,36.2448,36.2014,36.2138,19200.0
2013-04-08 15:00:00,58.5,58.54,58.46,58.51,54500.0,36.22,36.2448,36.1952,36.2262,54500.0
2013-04-08 15:30:00,58.5,58.74,58.49,58.64,141600.0,36.22,36.3686,36.2138,36.3067,141600.0
2013-04-09 09:30:00,58.72,58.72,58.41,58.47,27700.0,36.3562,36.3562,36.1643,36.2014,27700.0
2013-04-09 10:00:00,58.44,58.58,58.44,58.57,21400.0,36.1829,36.2695,36.1829,36.2633,21400.0
2013-04-09 10:30:00,58.57,58.73,58.54,58.61,72200.0,36.2633,36.3624,36.2448,36.2881,72200.0
2013-04-09 11:00:00,58.59,58.59,58.31,58.44,25900.0,36.2757,36.2757,36.1024,36.1829,25900.0
2013-04-09 11:30:00,58.48,58.5,58.4,58.4,15400.0,36.2076,36.22,36.1581,36.1581,15400.0
2013-04-09 12:00:00,58.43,58.43,58.34,58.35,15100.0,36.1767,36.1767,36.1209,36.1271,15100.0
2013-04-09 12:30:00,58.35,58.49,58.35,58.48,21300.0,36.1271,36.2138,36.1271,36.2076,21300.0
2013-04-09 13:00:00,58.49,58.53,58.41,58.53,44900.0,36.2138,36.2386,36.1643,36.2386,44900.0
2013-04-09 13:30:00,58.55,58.58,58.48,58.48,24900.0,36.251,36.2695,36.2076,36.2076,24900.0
2013-04-09 14:00:00,58.48,58.54,58.48,58.5,44500.0,36.2076,36.2448,36.2076,36.22,44500.0
2013-04-09 14:30:00,58.5,58.52,58.41,58.44,53000.0,36.22,36.2324,36.1643,36.1829,53000.0
2013-04-09 15:00:00,58.45,58.49,58.31,58.33,55400.0,36.189,36.2138,36.1024,36.1148,55400.0
2013-04-09 15:30:00,58.32,58.34,58.12,58.17,164900.0,36.1086,36.1209,35.9847,36.0157,164900.0
2013-04-10 09:30:00,58.25,58.59,58.25,58.54,30500.0,36.0652,36.2757,36.0652,36.2448,30500.0
2013-04-10 10:00:00,58.55,58.68,58.53,58.68,21500.0,36.251,36.3315,36.2386,36.3315,21500.0
2013-04-10 10:30:00,58.68,58.77,58.57,58.77,22800.0,36.3315,36.3872,36.2633,36.3872,22800.0
2013-04-10 11:00:00,58.77,58.87,58.74,58.87,18700.0,36.3872,36.4491,36.3686,36.4491,18700.0
2013-04-10 11:30:00,58.86,58.86,58.7,58.74,14100.0,36.4429,36.4429,36.3438,36.3686,14100.0
2013-04-10 12:00:00,58.73,58.81,58.69,58.78,12100.0,36.3624,36.4119,36.3376,36.3934,12100.0
2013-04-10 12:30:00,58.78,58.84,58.75,58.83,26100.0,36.3934,36.4305,36.3748,36.4243,26100.0
2013-04-10 13:00:00,58.82,58.85,58.74,58.79,14700.0,36.4181,36.4367,36.3686,36.3996,14700.0
2013-04-10 13:30:00,58.79,58.81,58.65,58.7,17600.0,36.3996,36.4119,36.3129,36.3438,17600.0
2013-04-10 14:00:00,58.7,58.81,58.69,58.7,26200.0,36.3438,36.4119,36.3376,36.3438,26200.0
2013-04-10 14:30:00,58.69,58.7,58.63,58.67,25000.0,36.3376,36.3438,36.3005,36.3253,25000.0
2013-04-10 15:00:00,58.68,58.68,58.58,58.65,23300.0,36.3315,36.3315,36.2695,36.3129,23300.0
2013-04-10 15:30:00,58.66,58.78,58.57,58.78,144000.0,36.3191,36.3934,36.2633,36.3934,144000.0
2013-04-11 09:30:00,58.91,59.06,58.71,59.03,48300.0,36.4739,36.5667,36.35,36.5482,48300.0
2013-04-11 10:00:00,59.01,59.19,59.0,59.02,39300.0,36.5358,36.6472,36.5296,36.542,39300.0
2013-04-11 10:30:00,59.03,59.09,58.98,58.99,32100.0,36.5482,36.5853,36.5172,36.5234,32100.0
2013-04-11 11:00:00,59.0,59.1,59.0,59.07,34600.0,36.5296,36.5915,36.5296,36.5729,34600.0
2013-04-11 11:30:00,59.08,59.08,58.98,59.06,23800.0,36.5791,36.5791,36.5172,36.5667,23800.0
2013-04-11 12:00:00,59.04,59.09,58.97,59.09,21600.0,36.5543,36.5853,36.511,36.5853,21600.0
2013-04-11 12:30:00,59.1,59.12,59.04,59.09,28300.0,36.5915,36.6039,36.5543,36.5853,28300.0
2013-04-11 13:00:00,59.1,59.18,59.06,59.09,24100.0,36.5915,36.641,36.5667,36.5853,24100.0
2013-04-11 13:30:00,59.09,59.13,59.07,59.07,32600.0,36.5853,36.6101,36.5729,36.5729,32600.0
2013-04-11 14:00:00,59.07,59.17,59.06,59.12,41600.0,36.5729,36.6348,36.5667,36.6039,41600.0
2013-04-11 14:30:00,59.13,59.23,59.1,59.22,32200.0,36.6101,36.672,36.5915,36.6658,32200.0
2013-04-11 15:00:00,59.22,59.27,59.15,59.19,59000.0,36.6658,36.6967,36.6224,36.6472,59000.0
2013-04-11 15:30:00,59.19,59.3,59.11,59.28,179000.0,36.6472,36.7153,36.5977,36.7029,179000.0
2013-04-12 09:30:00,59.11,59.33,59.11,59.19,25200.0,36.5977,36.7339,36.5977,36.6472,25200.0
2013-04-12 10:00:00,59.19,59.49,59.19,59.46,25000.0,36.6472,36.833,36.6472,36.8144,25000.0
2013-04-12 10:30:00,59.44,59.45,59.38,59.39,28000.0,36.802,36.8082,36.7649,36.771,28000.0
2013-04-12 11:00:00,59.38,59.49,59.38,59.48,33400.0,36.7649,36.833,36.7649,36.8268,33400.0
2013-04-12 11:30:00,59.48,59.52,59.37,59.42,26900.0,36.8268,36.8515,36.7587,36.7896,26900.0
2013-04-12 12:00:00,59.42,59.42,59.34,59.34,17000.0,36.7896,36.7896,36.7401,36.7401,17000.0
2013-04-12 12:30:00,59.34,59.48,59.33,59.46,22600.0,36.7401,36.8268,36.7339,36.8144,22600.0
2013-04-12 13:00:00,59.45,59.54,59.45,59.47,17300.0,36.8082,36.8639,36.8082,36.8206,17300.0
2013-04-12 13:30:00,59.46,59.54,59.45,59.53,23600.0,36.8144,36.8639,36.8082,36.8577,23600.0
2013-04-12 14:00:00,59.53,59.54,59.4,59.42,25800.0,36.8577,36.8639,36.7772,36.7896,25800.0
2013-04-12 14:30:00,59.41,59.46,59.41,59.44,26100.0,36.7834,36.8144,36.7834,36.802,26100.0
2013-04-12 15:00:00,59.45,59.54,59.43,59.47,28900.0,36.8082,36.8639,36.7958,36.8206,28900.0
2013-04-12 15:30:00,59.47,59.52,59.43,59.5,67100.0,36.8206,36.8515,36.7958,36.8392,67100.0
2013-04-15 09:30:00,59.3,59.34,59.15,59.31,30100.0,36.7153,36.7401,36.6224,36.7215,30100.0
2013-04-15 10:00:00,59.29,59.34,59.18,59.32,28700.0,36.7091,36.7401,36.641,36.7277,28700.0
2013-04-15 10:30:00,59.33,59.42,59.26,59.42,23300.0,36.7339,36.7896,36.6906,36.7896,23300.0
2013-04-15 11:00:00,59.43,59.47,59.37,59.41,24700.0,36.7958,36.8206,36.7587,36.7834,24700.0
2013-04-15 11:30:00,59.4,59.49,59.24,59.28,37400.0,36.7772,36.833,36.6782,36.7029,37400.0
2013-04-15 12:00:00,59.27,59.27,59.14,59.16,21100.0,36.6967,36.6967,36.6163,36.6286,21100.0
2013-04-15 12:30:00,59.15,59.15,58.97,59.08,32500.0,36.6224,36.6224,36.511,36.5791,32500.0
2013-04-15 13:00:00,59.07,59.08,59.01,59.06,12500.0,36.5729,36.5791,36.5358,36.5667,12500.0
2013-04-15 13:30:00,59.06,59.11,59.01,59.08,31700.0,36.5667,36.5977,36.5358,36.5791,31700.0
2013-04-15 14:00:00,59.07,59.07,58.9,58.96,35400.0,36.5729,36.5729,36.4677,36.5048,35400.0
2013-04-15 14:30:00,58.97,59.01,58.78,58.78,27400.0,36.511,36.5358,36.3934,36.3934,27400.0
2013-04-15 15:00:00,58.77,58.93,58.64,58.64,65800.0,36.3872,36.4862,36.3067,36.3067,65800.0
2013-04-15 15:30:00,58.63,58.66,58.33,58.33,121500.0,36.3005,36.3191,36.1148,36.1148,121500.0
2013-04-16 09:30:00,58.74,58.74,58.09,58.52,42000.0,36.3686,36.3686,35.9662,36.2324,42000.0
2013-04-16 10:00:00,58.62,58.71,58.59,58.61,40100.0,36.2943,36.35,36.2757,36.2881,40100.0
2013-04-16 10:30:00,58.61,58.83,58.61,58.78,29700.0,36.2881,36.4243,36.2881,36.3934,29700.0
2013-04-16 11:00:00,58.8,58.98,58.77,58.98,27600.0,36.4057,36.5172,36.3872,36.5172,27600.0
2013-04-16 11:30:00,59.0,59.0,58.89,58.94,17000.0,36.5296,36.5296,36.4615,36.4924,17000.0
2013-04-16 12:00:00,58.95,59.02,58.89,59.02,20900.0,36.4986,36.542,36.4615,36.542,20900.0
2013-04-16 12:30:00,59.01,59.09,58.95,59.08,18100.0,36.5358,36.5853,36.4986,36.5791,18100.0
2013-04-16 13:00:00,59.08,59.08,58.98,58.98,16800.0,36.5791,36.5791,36.5172,36.5172,16800.0
2013-04-16 13:30:00,58.98,59.01,58.9,58.92,15900.0,36.5172,36.5358,36.4677,36.48,15900.0
2013-04-16 14:00:00,58.93,58.98,58.87,58.91,19700.0,36.4862,36.5172,36.4491,36.4739,19700.0
2013-04-16 14:30:00,58.91,59.01,58.79,58.8,20300.0,36.4739,36.5358,36.3996,36.4057,20300.0
2013-04-16 15:00:00,58.81,58.91,58.81,58.86,41000.0,36.4119,36.4739,36.4119,36.4429,41000.0
2013-04-16 15:30:00,58.86,58.92,58.83,58.86,161700.0,36.4429,36.48,36.4243,36.4429,161700.0
2013-04-17 09:30:00,58.7,58.79,58.47,58.53,46000.0,36.3438,36.3996,36.2014,36.2386,46000.0
2013-04-17 10:00:00,58.49,58.56,58.36,58.51,50000.0,36.2138,36.2572,36.1333,36.2262,50000.0
2013-04-17 10:30:00,58.49,58.52,58.2,58.2,34300.0,36.2138,36.2324,36.0343,36.0343,34300.0
2013-04-17 11:00:00,58.19,58.3,58.04,58.05,60400.0,36.0281,36.0962,35.9352,35.9414,60400.0
2013-04-17 11:30:00,58.05,58.21,57.92,58.14,61900.0,35.9414,36.0405,35.8609,35.9971,61900.0
2013-04-17 12:00:00,58.14,58.17,57.8,57.82,41600.0,35.9971,36.0157,35.7866,35.799,41600.0
2013-04-17 12:30:00,57.82,58.05,57.81,58.03,55000.0,35.799,35.9414,35.7928,35.929,55000.0
2013-04-17 13:00:00,58.04,58.11,57.97,58.09,39600.0,35.9352,35.9785,35.8919,35.9662,39600.0
2013-04-17 13:30:00,58.08,58.17,58.05,58.13,35500.0,35.96,36.0157,35.9414,35.9909,35500.0
2013-04-17 14:00:00,58.13,58.23,58.1,58.15,80000.0,35.9909,36.0528,35.9723,36.0033,80000.0
2013-04-17 14:30:00,58.14,58.25,57.97,58.22,155700.0,35.9971,36.0652,35.8919,36.0466,155700.0
2013-04-17 15:00:00,58.22,58.43,58.21,58.28,81400.0,36.0466,36.1767,36.0405,36.0838,81400.0
2013-04-17 15:30:00,58.3,58.4,58.18,58.35,164500.0,36.0962,36.1581,36.0219,36.1271,164500.0
2013-04-18 09:30:00,58.52,58.72,58.23,58.35,71800.0,36.2324,36.3562,36.0528,36.1271,71800.0
2013-04-18 10:00:00,58.37,58.5,58.08,58.23,293200.0,36.1395,36.22,35.96,36.0528,293200.0
2013-04-18 10:30:00,58.23,58.58,58.23,58.55,74300.0,36.0528,36.2695,36.0528,36.251,74300.0
2013-04-18 11:00:00,58.56,58.73,58.5,58.64,67200.0,36.2572,36.3624,36.22,36.3067,67200.0
2013-04-18 11:30:00,58.66,58.81,58.56,58.56,92200.0,36.3191,36.4119,36.2572,36.2572,92200.0
2013-04-18 12:00:00,58.56,58.6,58.44,58.56,68200.0,36.2572,36.2819,36.1829,36.2572,68200.0
2013-04-18 12:30:00,58.55,58.55,58.44,58.53,42900.0,36.251,36.251,36.1829,36.2386,42900.0
2013-04-18 13:00:00,58.53,58.6,58.45,58.49,45600.0,36.2386,36.2819,36.189,36.2138,45600.0
2013-04-18 13:30:00,58.5,58.54,58.44,58.52,25500.0,36.22,36.2448,36.1829,36.2324,25500.0
2013-04-18 14:00:00,58.52,58.53,58.4,58.48,30400.0,36.2324,36.2386,36.1581,36.2076,30400.0
2013-04-18 14:30:00,58.51,58.53,58.37,58.4,55400.0,36.2262,36.2386,36.1395,36.1581,55400.0
2013-04-18 15:00:00,58.4,58.62,58.37,58.61,98100.0,36.1581,36.2943,36.1395,36.2881,98100.0
2013-04-18 15:30:00,58.61,58.7,58.52,58.54,159500.0,36.2881,36.3438,36.2324,36.2448,159500.0
2013-04-19 09:30:00,58.67,58.97,58.51,58.84,94600.0,36.3253,36.511,36.2262,36.4305,94600.0
2013-04-19 10:00:00,58.84,58.91,58.74,58.91,39700.0,36.4305,36.4739,36.3686,36.4739,39700.0
2013-04-19 10:30:00,58.95,59.07,58.92,58.93,58600.0,36.4986,36.5729,36.48,36.4862,58600.0
2013-04-19 11:00:00,58.92,59.13,58.88,59.09,29500.0,36.48,36.6101,36.4553,36.5853,29500.0
2013-04-19 11:30:00,59.1,59.26,59.1,59.2,21900.0,36.5915,36.6906,36.5915,36.6534,21900.0
2013-04-19 12:00:00,59.21,59.24,59.08,59.08,15500.0,36.6596,36.6782,36.5791,36.5791,15500.0
2013-04-19 12:30:00,59.08,59.1,58.94,58.96,25300.0,36.5791,36.5915,36.4924,36.5048,25300.0
2013-04-19 13:00:00,58.96,59.07,58.96,59.06,20100.0,36.5048,36.5729,36.5048,36.5667,20100.0
2013-04-19 13:30:00,59.06,59.06,58.95,58.98,13100.0,36.5667,36.5667,36.4986,36.5172,13100.0
2013-04-19 14:00:00,58.99,59.16,58.98,59.12,18700.0,36.5234,36.6286,36.5172,36.6039,18700.0
2013-04-19 14:30:00,59.12,59.2,58.99,59.14,21300.0,36.6039,36.6534,36.5234,36.6163,21300.0
2013-04-19 15:00:00,59.13,59.24,59.04,59.23,41500.0,36.6101,36.6782,36.5543,36.672,41500.0
2013-04-19 15:30:00,59.24,59.42,59.23,59.4,69500.0,36.6782,36.7896,36.672,36.7772,69500.0
2013-04-22 09:30:00,59.5,59.55,59.14,59.34,60000.0,36.8392,36.8701,36.6163,36.7401,60000.0
2013-04-22 10:00:00,59.31,59.34,59.23,59.33,73000.0,36.7215,36.7401,36.672,36.7339,73000.0
2013-04-22 10:30:00,59.32,59.62,59.23,59.61,123500.0,36.7277,36.9134,36.672,36.9073,123500.0
2013-04-22 11:00:00,59.61,59.61,59.4,59.43,27300.0,36.9073,36.9073,36.7772,36.7958,27300.0
2013-04-22 11:30:00,59.44,59.67,59.41,59.67,34100.0,36.802,36.9444,36.7834,36.9444,34100.0
2013-04-22 12:00:00,59.68,59.72,59.61,59.68,42000.0,36.9506,36.9754,36.9073,36.9506,42000.0
2013-04-22 12:30:00,59.67,59.72,59.6,59.65,38400.0,36.9444,36.9754,36.9011,36.932,38400.0
2013-04-22 13:00:00,59.66,59.8,59.65,59.77,26200.0,36.9382,37.0249,36.932,37.0063,26200.0
2013-04-22 13:30:00,59.77,59.86,59.76,59.78,64200.0,37.0063,37.062,37.0001,37.0125,64200.0
2013-04-22 14:00:00,59.79,60.05,59.77,60.02,54600.0,37.0187,37.1797,37.0063,37.1611,54600.0
2013-04-22 14:30:00,60.0,60.24,59.96,60.08,63000.0,37.1487,37.2973,37.124,37.1983,63000.0
2013-04-22 15:00:00,60.07,60.07,59.94,59.95,42600.0,37.1921,37.1921,37.1116,37.1178,42600.0
2013-04-22 15:30:00,59.95,59.99,59.86,59.96,111600.0,37.1178,37.1425,37.062,37.124,111600.0
2013-04-23 09:30:00,60.21,60.23,59.83,59.98,57300.0,37.2787,37.2911,37.0435,37.1363,57300.0
2013-04-23 10:00:00,59.97,60.01,59.75,59.81,36700.0,37.1301,37.1549,36.9939,37.0311,36700.0
2013-04-23 10:30:00,59.81,59.84,59.71,59.74,25400.0,37.0311,37.0497,36.9692,36.9877,25400.0
2013-04-23 11:00:00,59.72,59.81,59.71,59.76,15000.0,36.9754,37.0311,36.9692,37.0001,15000.0
2013-04-23 11:30:00,59.75,59.83,59.68,59.7,22200.0,36.9939,37.0435,36.9506,36.963,22200.0
2013-04-23 12:00:00,59.7,59.7,59.54,59.62,14100.0,36.963,36.963,36.8639,36.9134,14100.0
2013-04-23 12:30:00,59.61,59.7,59.61,59.7,13300.0,36.9073,36.963,36.9073,36.963,13300.0
2013-04-23 13:00:00,59.7,59.76,59.32,59.74,95500.0,36.963,37.0001,36.7277,36.9877,95500.0
2013-04-23 13:30:00,59.73,59.82,59.72,59.81,17200.0,36.9816,37.0373,36.9754,37.0311,17200.0
2013-04-23 14:00:00,59.81,59.85,59.79,59.79,22400.0,37.0311,37.0559,37.0187,37.0187,22400.0
2013-04-23 14:30:00,59.81,59.9,59.8,59.88,23400.0,37.0311,37.0868,37.0249,37.0744,23400.0
2013-04-23 15:00:00,59.89,59.91,59.84,59.88,41300.0,37.0806,37.093,37.0497,37.0744,41300.0
2013-04-23 15:30:00,59.87,59.91,59.79,59.89,92400.0,37.0682,37.093,37.0187,37.0806,92400.0
2013-04-24 09:30:00,59.72,60.07,59.59,59.99,123800.0,36.9754,37.1921,36.8949,37.1425,123800.0
2013-04-24 10:00:00,59.97,60.04,59.81,60.04,33000.0,37.1301,37.1735,37.0311,37.1735,33000.0
2013-04-24 10:30:00,60.05,60.23,60.0,60.21,38700.0,37.1797,37.2911,37.1487,37.2787,38700.0
2013-04-24 11:00:00,60.21,60.27,60.08,60.15,28700.0,37.2787,37.3159,37.1983,37.2416,28700.0
2013-04-24 11:30:00,60.16,60.28,60.15,60.21,18200.0,37.2478,37.3221,37.2416,37.2787,18200.0
2013-04-24 12:00:00,60.21,60.28,60.16,60.24,19600.0,37.2787,37.3221,37.2478,37.2973,19600.0
2013-04-24 12:30:00,60.23,60.32,60.22,60.3,22300.0,37.2911,37.3468,37.2849,37.3345,22300.0
2013-04-24 13:00:00,60.3,60.44,60.28,60.44,27100.0,37.3345,37.4211,37.3221,37.4211,27100.0
2013-04-24 13:30:00,60.45,60.5,60.44,60.5,25500.0,37.4273,37.4583,37.4211,37.4583,25500.0
2013-04-24 14:00:00,60.48,60.48,60.36,60.36,21200.0,37.4459,37.4459,37.3716,37.3716,21200.0
2013-04-24 14:30:00,60.34,60.37,60.25,60.33,17100.0,37.3592,37.3778,37.3035,37.353,17100.0
2013-04-24 15:00:00,60.33,60.38,60.3,60.31,69400.0,37.353,37.384,37.3345,37.3407,69400.0
2013-04-24 15:30:00,60.31,60.33,60.22,60.33,99100.0,37.3407,37.353,37.2849,37.353,99100.0
2013-04-25 09:30:00,60.48,60.55,60.32,60.33,47400.0,37.4459,37.4893,37.3468,37.353,47400.0
2013-04-25 10:00:00,60.33,60.8,60.29,60.76,93600.0,37.353,37.644,37.3283,37.6193,93600.0
2013-04-25 10:30:00,60.74,60.82,60.73,60.81,34000.0,37.6069,37.6564,37.6007,37.6502,34000.0
2013-04-25 11:00:00,60.81,60.85,60.64,60.68,28100.0,37.6502,37.675,37.545,37.5697,28100.0
2013-04-25 11:30:00,60.68,60.86,60.68,60.83,50000.0,37.5697,37.6812,37.5697,37.6626,50000.0
2013-04-25 12:00:00,60.81,60.83,60.78,60.8,32400.0,37.6502,37.6626,37.6317,37.644,32400.0
2013-04-25 12:30:00,60.8,61.0,60.79,60.96,55900.0,37.644,37.7679,37.6378,37.7431,55900.0
2013-04-25 13:00:00,60.97,61.09,60.95,61.01,33900.0,37.7493,37.8236,37.7369,37.7741,33900.0
2013-04-25 13:30:00,60.99,61.04,60.94,61.01,54500.0,37.7617,37.7926,37.7307,37.7741,54500.0
2013-04-25 14:00:00,61.01,61.05,60.96,61.0,43200.0,37.7741,37.7988,37.7431,37.7679,43200.0
2013-04-25 14:30:00,60.99,61.0,60.67,60.73,27200.0,37.7617,37.7679,37.5636,37.6007,27200.0
2013-04-25 15:00:00,60.73,60.81,60.6,60.65,24300.0,37.6007,37.6502,37.5202,37.5512,24300.0
2013-04-25 15:30:00,60.63,60.77,60.63,60.75,82200.0,37.5388,37.6255,37.5388,37.6131,82200.0
2013-04-26 09:30:00,60.76,60.91,60.56,60.91,48200.0,37.6193,37.7121,37.4954,37.7121,48200.0
2013-04-26 10:00:00,60.91,61.04,60.8,60.86,47600.0,37.7121,37.7926,37.644,37.6812,47600.0
2013-04-26 10:30:00,60.88,60.96,60.8,60.82,31600.0,37.6936,37.7431,37.644,37.6564,31600.0
2013-04-26 11:00:00,60.82,61.03,60.8,61.02,31200.0,37.6564,37.7864,37.644,37.7803,31200.0
2013-04-26 11:30:00,61.03,61.04,60.8,60.86,23500.0,37.7864,37.7926,37.644,37.6812,23500.0
2013-04-26 12:00:00,60.86,60.95,60.79,60.79,31800.0,37.6812,37.7369,37.6378,37.6378,31800.0
2013-04-26 12:30:00,60.79,60.92,60.77,60.9,22700.0,37.6378,37.7183,37.6255,37.706,22700.0
2013-04-26 13:00:00,60.89,60.93,60.82,60.92,21500.0,37.6998,37.7245,37.6564,37.7183,21500.0
2013-04-26 13:30:00,60.92,60.93,60.8,60.81,16800.0,37.7183,37.7245,37.644,37.6502,16800.0
2013-04-26 14:00:00,60.81,60.82,60.67,60.67,21600.0,37.6502,37.6564,37.5636,37.5636,21600.0
2013-04-26 14:30:00,60.66,60.81,60.65,60.69,34400.0,37.5574,37.6502,37.5512,37.5759,34400.0
2013-04-26 15:00:00,60.68,60.86,60.68,60.86,41900.0,37.5697,37.6812,37.5697,37.6812,41900.0
2013-04-26 15:30:00,60.87,60.9,60.7,60.71,87400.0,37.6874,37.706,37.5821,37.5883,87400.0
2013-04-29 09:30:00,60.62,60.62,60.16,60.44,31200.0,37.8686,37.8686,37.5812,37.7561,31200.0
2013-04-29 10:00:00,60.44,60.92,60.44,60.92,43400.0,37.7561,38.056,37.7561,38.056,43400.0
2013-04-29 10:30:00,60.89,60.9,60.76,60.78,20800.0,38.0373,38.0435,37.956,37.9685,20800.0
2013-04-29 11:00:00,60.76,60.79,60.68,60.77,17500.0,37.956,37.9748,37.9061,37.9623,17500.0
2013-04-29 11:30:00,60.77,60.8,60.65,60.74,26600.0,37.9623,37.981,37.8873,37.9435,26600.0
2013-04-29 12:00:00,60.76,60.83,60.75,60.82,9000.0,37.956,37.9998,37.9498,37.9935,9000.0
2013-04-29 12:30:00,60.83,60.87,60.82,60.83,11800.0,37.9998,38.0248,37.9935,37.9998,11800.0
2013-04-29 13:00:00,60.82,60.85,60.73,60.74,9200.0,37.9935,38.0123,37.9373,37.9435,9200.0
2013-04-29 13:30:00,60.75,60.9,60.75,60.89,13400.0,37.9498,38.0435,37.9498,38.0373,13400.0
2013-04-29 14:00:00,60.87,60.96,60.87,60.93,32700.0,38.0248,38.081,38.0248,38.0622,32700.0
2013-04-29 14:30:00,60.93,60.98,60.91,60.95,25500.0,38.0622,38.0935,38.0497,38.0747,25500.0
2013-04-29 15:00:00,60.95,60.96,60.78,60.8,36100.0,38.0747,38.081,37.9685,37.981,36100.0
2013-04-29 15:30:00,60.81,60.89,60.76,60.87,112100.0,37.9873,38.0373,37.956,38.0248,112100.0
2013-04-30 09:30:00,60.68,60.89,60.5,60.7,112200.0,37.9061,38.0373,37.7936,37.9186,112200.0
2013-04-30 10:00:00,60.73,60.79,60.58,60.64,39500.0,37.9373,37.9748,37.8436,37.8811,39500.0
2013-04-30 10:30:00,60.63,60.71,60.61,60.63,19600.0,37.8748,37.9248,37.8623,37.8748,19600.0
2013-04-30 11:00:00,60.65,60.71,60.61,60.7,12600.0,37.8873,37.9248,37.8623,37.9186,12600.0
2013-04-30 11:30:00,60.7,60.95,60.7,60.92,12600.0,37.9186,38.0747,37.9186,38.056,12600.0
2013-04-30 12:00:00,60.93,60.93,60.68,60.77,28000.0,38.0622,38.0622,37.9061,37.9623,28000.0
2013-04-30 12:30:00,60.78,60.89,60.77,60.86,20300.0,37.9685,38.0373,37.9623,38.0185,20300.0
2013-04-30 13:00:00,60.87,60.89,60.82,60.84,24700.0,38.0248,38.0373,37.9935,38.006,24700.0
2013-04-30 13:30:00,60.84,60.9,60.76,60.89,23300.0,38.006,38.0435,37.956,38.0373,23300.0
2013-04-30 14:00:00,60.89,60.9,60.82,60.86,15600.0,38.0373,38.0435,37.9935,38.0185,15600.0
2013-04-30 14:30:00,60.86,60.91,60.83,60.89,27500.0,38.0185,38.0497,37.9998,38.0373,27500.0
2013-04-30 15:00:00,60.89,60.89,60.8,60.88,19100.0,38.0373,38.0373,37.981,38.031,19100.0
2013-04-30 15:30:00,60.87,61.0,60.86,60.9,180200.0,38.0248,38.106,38.0185,38.0435,180200.0
2013-05-01 09:30:00,60.82,61.1,60.7,60.73,29900.0,37.9935,38.1684,37.9186,37.9373,29900.0
2013-05-01 10:00:00,60.71,60.95,60.69,60.9,19100.0,37.9248,38.0747,37.9123,38.0435,19100.0
2013-05-01 10:30:00,60.91,61.01,60.89,60.95,20900.0,38.0497,38.1122,38.0373,38.0747,20900.0
2013-05-01 11:00:00,60.96,60.96,60.87,60.89,28400.0,38.081,38.081,38.0248,38.0373,28400.0
2013-05-01 11:30:00,60.87,60.88,60.74,60.84,14400.0,38.0248,38.031,37.9435,38.006,14400.0
2013-05-01 12:00:00,60.83,60.97,60.81,60.95,45100.0,37.9998,38.0872,37.9873,38.0747,45100.0
2013-05-01 12:30:00,60.97,60.97,60.83,60.84,47600.0,38.0872,38.0872,37.9998,38.006,47600.0
2013-05-01 13:00:00,60.85,60.91,60.81,60.9,62900.0,38.0123,38.0497,37.9873,38.0435,62900.0
2013-05-01 13:30:00,60.87,60.92,60.82,60.87,35900.0,38.0248,38.056,37.9935,38.0248,35900.0
2013-05-01 14:00:00,60.87,61.06,60.85,60.93,30000.0,38.0248,38.1434,38.0123,38.0622,30000.0
2013-05-01 14:30:00,60.92,60.92,60.73,60.77,18700.0,38.056,38.056,37.9373,37.9623,18700.0
2013-05-01 15:00:00,60.75,60.75,60.53,60.61,46000.0,37.9498,37.9498,37.8124,37.8623,46000.0
2013-05-01 15:30:00,60.61,60.67,60.5,60.59,94500.0,37.8623,37.8998,37.7936,37.8498,94500.0
2013-05-02 09:30:00,60.79,60.79,60.14,60.47,32900.0,37.9748,37.9748,37.5687,37.7749,32900.0
2013-05-02 10:00:00,60.46,60.6,60.31,60.33,27000.0,37.7686,37.8561,37.6749,37.6874,27000.0
2013-05-02 10:30:00,60.33,60.44,60.1,60.24,39000.0,37.6874,37.7561,37.5437,37.6312,39000.0
2013-05-02 11:00:00,60.24,60.56,60.24,60.4,48200.0,37.6312,37.8311,37.6312,37.7312,48200.0
2013-05-02 11:30:00,60.4,60.45,60.27,60.31,30000.0,37.7312,37.7624,37.6499,37.6749,30000.0
2013-05-02 12:00:00,60.3,60.39,60.25,60.27,39900.0,37.6687,37.7249,37.6375,37.6499,39900.0
2013-05-02 12:30:00,60.26,60.34,60.18,60.29,25100.0,37.6437,37.6937,37.5937,37.6624,25100.0
2013-05-02 13:00:00,60.3,60.37,60.2,60.32,32200.0,37.6687,37.7124,37.6062,37.6812,32200.0
2013-05-02 13:30:00,60.33,60.56,60.33,60.55,48300.0,37.6874,37.8311,37.6874,37.8249,48300.0
2013-05-02 14:00:00,60.53,60.66,60.46,60.63,65200.0,37.8124,37.8936,37.7686,37.8748,65200.0
2013-05-02 14:30:00,60.64,60.68,60.56,60.58,43400.0,37.8811,37.9061,37.8311,37.8436,43400.0
2013-05-02 15:00:00,60.59,60.65,60.52,60.52,45500.0,37.8498,37.8873,37.8061,37.8061,45500.0
2013-05-02 15:30:00,60.52,60.55,60.45,60.5,119400.0,37.8061,37.8249,37.7624,37.7936,119400.0
2013-05-03 09:30:00,61.12,61.83,60.85,61.31,55300.0,38.1809,38.6245,38.0123,38.2996,55300.0
2013-05-03 10:00:00,61.25,61.48,61.18,61.31,29000.0,38.2621,38.4058,38.2184,38.2996,29000.0
2013-05-03 10:30:00,61.31,61.44,61.24,61.31,34200.0,38.2996,38.3808,38.2559,38.2996,34200.0
2013-05-03 11:00:00,61.31,61.47,61.25,61.3,24800.0,38.2996,38.3996,38.2621,38.2934,24800.0
2013-05-03 11:30:00,61.3,61.44,61.24,61.38,30400.0,38.2934,38.3808,38.2559,38.3433,30400.0
2013-05-03 12:00:00,61.37,61.43,61.22,61.34,14800.0,38.3371,38.3746,38.2434,38.3184,14800.0
2013-05-03 12:30:00,61.34,61.61,61.3,61.58,37700.0,38.3184,38.487,38.2934,38.4683,37700.0
2013-05-03 13:00:00,61.58,61.67,61.54,61.61,66900.0,38.4683,38.5245,38.4433,38.487,66900.0
2013-05-03 13:30:00,61.61,61.69,61.57,61.63,42000.0,38.487,38.537,38.462,38.4995,42000.0
2013-05-03 14:00:00,61.63,61.67,61.39,61.52,43400.0,38.4995,38.5245,38.3496,38.4308,43400.0
2013-05-03 14:30:00,61.5,61.56,61.38,61.44,60000.0,38.4183,38.4558,38.3433,38.3808,60000.0
2013-05-03 15:00:00,61.43,61.48,61.38,61.47,56000.0,38.3746,38.4058,38.3433,38.3996,56000.0
2013-05-03 15:30:00,61.46,61.58,61.46,61.48,169900.0,38.3933,38.4683,38.3933,38.4058,169900.0
2013-05-06 09:30:00,61.89,61.89,61.26,61.47,101200.0,38.6619,38.6619,38.2684,38.3996,101200.0
2013-05-06 10:00:00,61.47,61.48,60.85,60.91,51000.0,38.3996,38.4058,38.0123,38.0497,51000.0
2013-05-06 10:30:00,60.91,60.93,60.72,60.87,19900.0,38.0497,38.0622,37.9311,38.0248,19900.0
2013-05-06 11:00:00,60.88,60.88,60.63,60.7,35800.0,38.031,38.031,37.8748,37.9186,35800.0
2013-05-06 11:30:00,60.7,60.82,60.65,60.77,25500.0,37.9186,37.9935,37.8873,37.9623,25500.0
2013-05-06 12:00:00,60.79,60.83,60.72,60.74,36700.0,37.9748,37.9998,37.9311,37.9435,36700.0
2013-05-06 12:30:00,60.74,60.77,60.73,60.75,55100.0,37.9435,37.9623,37.9373,37.9498,55100.0
2013-05-06 13:00:00,60.74,60.88,60.74,60.86,19400.0,37.9435,38.031,37.9435,38.0185,19400.0
2013-05-06 13:30:00,60.85,60.96,60.84,60.9,18200.0,38.0123,38.081,38.006,38.0435,18200.0
2013-05-06 14:00:00,60.91,60.93,60.88,60.88,25000.0,38.0497,38.0622,38.031,38.031,25000.0
2013-05-06 14:30:00,60.89,60.96,60.85,60.91,57400.0,38.0373,38.081,38.0123,38.0497,57400.0
2013-05-06 15:00:00,60.92,61.03,60.89,60.93,65700.0,38.056,38.1247,38.0373,38.0622,65700.0
2013-05-06 15:30:00,60.95,61.03,60.63,60.66,326000.0,38.0747,38.1247,37.8748,37.8936,326000.0
2013-05-07 09:30:00,60.73,61.08,60.35,60.95,70000.0,37.9373,38.1559,37.6999,38.0747,70000.0
2013-05-07 10:00:00,60.92,61.08,60.82,60.82,83900.0,38.056,38.1559,37.9935,37.9935,83900.0
2013-05-07 10:30:00,60.83,61.14,60.83,60.96,47600.0,37.9998,38.1934,37.9998,38.081,47600.0
2013-05-07 11:00:00,60.95,61.04,60.89,60.92,43000.0,38.0747,38.131,38.0373,38.056,43000.0
2013-05-07 11:30:00,60.92,61.03,60.86,60.95,30100.0,38.056,38.1247,38.0185,38.0747,30100.0
2013-05-07 12:00:00,60.94,61.04,60.94,61.0,18200.0,38.0685,38.131,38.0685,38.106,18200.0
2013-05-07 12:30:00,60.99,61.15,60.99,61.15,20200.0,38.0997,38.1997,38.0997,38.1997,20200.0
2013-05-07 13:00:00,61.14,61.25,61.11,61.14,47200.0,38.1934,38.2621,38.1747,38.1934,47200.0
2013-05-07 13:30:00,61.14,61.25,61.08,61.24,63600.0,38.1934,38.2621,38.1559,38.2559,63600.0
2013-05-07 14:00:00,61.25,61.3,61.23,61.25,31700.0,38.2621,38.2934,38.2496,38.2621,31700.0
2013-05-07 14:30:00,61.25,61.26,61.16,61.26,43500.0,38.2621,38.2684,38.2059,38.2684,43500.0
2013-05-07 15:00:00,61.26,61.31,61.2,61.26,45100.0,38.2684,38.2996,38.2309,38.2684,45100.0
2013-05-07 15:30:00,61.26,61.42,61.25,61.42,83600.0,38.2684,38.3683,38.2621,38.3683,83600.0
2013-05-08 09:30:00,61.28,61.44,61.12,61.14,37500.0,38.2809,38.3808,38.1809,38.1934,37500.0
2013-05-08 10:00:00,61.15,61.27,61.07,61.16,29900.0,38.1997,38.2746,38.1497,38.2059,29900.0
2013-05-08 10:30:00,61.16,61.22,61.03,61.03,83300.0,38.2059,38.2434,38.1247,38.1247,83300.0
2013-05-08 11:00:00,61.03,61.08,60.93,61.0,41800.0,38.1247,38.1559,38.0622,38.106,41800.0
2013-05-08 11:30:00,61.0,61.01,60.82,60.89,21600.0,38.106,38.1122,37.9935,38.0373,21600.0
2013-05-08 12:00:00,60.89,60.91,60.79,60.79,26200.0,38.0373,38.0497,37.9748,37.9748,26200.0
2013-05-08 12:30:00,60.8,60.8,60.68,60.7,25300.0,37.981,37.981,37.9061,37.9186,25300.0
2013-05-08 13:00:00,60.7,60.76,60.67,60.72,36500.0,37.9186,37.956,37.8998,37.9311,36500.0
2013-05-08 13:30:00,60.72,60.82,60.63,60.64,86600.0,37.9311,37.9935,37.8748,37.8811,86600.0
2013-05-08 14:00:00,60.64,60.65,60.55,60.55,43900.0,37.8811,37.8873,37.8249,37.8249,43900.0
2013-05-08 14:30:00,60.55,60.57,60.44,60.49,49600.0,37.8249,37.8374,37.7561,37.7874,49600.0
2013-05-08 15:00:00,60.52,60.69,60.51,60.68,33400.0,37.8061,37.9123,37.7999,37.9061,33400.0
2013-05-08 15:30:00,60.68,60.8,60.67,60.79,81300.0,37.9061,37.981,37.8998,37.9748,81300.0
2013-05-09 09:30:00,60.68,60.75,60.39,60.51,48000.0,37.9061,37.9498,37.7249,37.7999,48000.0
2013-05-09 10:00:00,60.53,60.6,60.14,60.18,39500.0,37.8124,37.8561,37.5687,37.5937,39500.0
2013-05-09 10:30:00,60.18,60.28,60.07,60.07,42800.0,37.5937,37.6562,37.525,37.525,42800.0
2013-05-09 11:00:00,60.07,60.1,59.76,59.85,53000.0,37.525,37.5437,37.3314,37.3876,53000.0
2013-05-09 11:30:00,59.85,59.91,59.3,59.52,199400.0,37.3876,37.4251,37.044,37.1814,199400.0
2013-05-09 12:00:00,59.54,59.65,59.45,59.54,30800.0,37.1939,37.2626,37.1377,37.1939,30800.0
2013-05-09 12:30:00,59.55,59.64,59.41,59.41,73600.0,37.2002,37.2564,37.1127,37.1127,73600.0
2013-05-09 13:00:00,59.41,59.56,59.18,59.53,352500.0,37.1127,37.2064,36.969,37.1877,352500.0
2013-05-09 13:30:00,59.54,59.78,59.53,59.66,101600.0,37.1939,37.3438,37.1877,37.2689,101600.0
2013-05-09 14:00:00,59.66,59.66,59.42,59.5,46000.0,37.2689,37.2689,37.119,37.1689,46000.0
2013-05-09 14:30:00,59.5,59.57,59.43,59.49,62800.0,37.1689,37.2127,37.1252,37.1627,62800.0
2013-05-09 15:00:00,59.48,59.64,59.38,59.56,47100.0,37.1564,37.2564,37.094,37.2064,47100.0
2013-05-09 15:30:00,59.55,59.61,59.31,59.48,85300.0,37.2002,37.2377,37.0502,37.1564,85300.0
2013-05-10 09:30:00,59.25,59.25,58.92,59.21,150500.0,37.0128,37.0128,36.8066,36.9878,150500.0
2013-05-10 10:00:00,59.16,59.28,59.08,59.15,86000.0,36.9565,37.0315,36.9066,36.9503,86000.0
2013-05-10 10:30:00,59.15,59.25,59.07,59.25,89800.0,36.9503,37.0128,36.9003,37.0128,89800.0
2013-05-10 11:00:00,59.24,59.38,59.15,59.26,57100.0,37.0065,37.094,36.9503,37.019,57100.0
2013-05-10 11:30:00,59.27,59.33,58.98,58.99,86100.0,37.0253,37.0627,36.8441,36.8503,86100.0
2013-05-10 12:00:00,58.98,59.16,58.95,59.09,34700.0,36.8441,36.9565,36.8254,36.9128,34700.0
2013-05-10 12:30:00,59.09,59.21,59.07,59.16,26600.0,36.9128,36.9878,36.9003,36.9565,26600.0
2013-05-10 13:00:00,59.15,59.28,59.12,59.26,28500.0,36.9503,37.0315,36.9316,37.019,28500.0
2013-05-10 13:30:00,59.26,59.33,59.15,59.23,40800.0,37.019,37.0627,36.9503,37.0003,40800.0
2013-05-10 14:00:00,59.25,59.35,59.23,59.28,29600.0,37.0128,37.0752,37.0003,37.0315,29600.0
2013-05-10 14:30:00,59.28,59.41,59.2,59.2,43300.0,37.0315,37.1127,36.9815,36.9815,43300.0
2013-05-10 15:00:00,59.2,59.26,59.17,59.18,54600.0,36.9815,37.019,36.9628,36.969,54600.0
2013-05-10 15:30:00,59.18,59.44,59.13,59.29,185900.0,36.969,37.1315,36.9378,37.0378,185900.0
2013-05-13 09:30:00,59.12,59.14,58.77,58.82,68500.0,36.9316,36.944,36.7129,36.7441,68500.0
2013-05-13 10:00:00,58.83,59.06,58.79,58.82,48200.0,36.7504,36.8941,36.7254,36.7441,48200.0
2013-05-13 10:30:00,58.84,58.97,58.84,58.97,19100.0,36.7566,36.8379,36.7566,36.8379,19100.0
2013-05-13 11:00:00,58.97,59.0,58.86,58.93,76700.0,36.8379,36.8566,36.7691,36.8129,76700.0
2013-05-13 11:30:00,58.96,59.01,58.95,59.01,16100.0,36.8316,36.8628,36.8254,36.8628,16100.0
2013-05-13 12:00:00,59.01,59.05,58.97,58.99,17800.0,36.8628,36.8878,36.8379,36.8503,17800.0
2013-05-13 12:30:00,59.0,59.1,59.0,59.08,78900.0,36.8566,36.9191,36.8566,36.9066,78900.0
2013-05-13 13:00:00,59.09,59.19,59.08,59.17,16000.0,36.9128,36.9753,36.9066,36.9628,16000.0
2013-05-13 13:30:00,59.15,59.17,59.03,59.09,15500.0,36.9503,36.9628,36.8753,36.9128,15500.0
2013-05-13 14:00:00,59.09,59.13,59.0,59.11,28400.0,36.9128,36.9378,36.8566,36.9253,28400.0
2013-05-13 14:30:00,59.13,59.2,59.1,59.16,23500.0,36.9378,36.9815,36.9191,36.9565,23500.0
2013-05-13 15:00:00,59.18,59.18,59.02,59.02,42900.0,36.969,36.969,36.8691,36.8691,42900.0
2013-05-13 15:30:00,59.02,59.1,58.96,58.99,82700.0,36.8691,36.9191,36.8316,36.8503,82700.0
2013-05-14 09:30:00,58.96,59.34,58.68,59.25,56600.0,36.8316,37.069,36.6567,37.0128,56600.0
2013-05-14 10:00:00,59.25,59.38,59.22,59.38,27300.0,37.0128,37.094,36.994,37.094,27300.0
2013-05-14 10:30:00,59.37,59.53,59.36,59.48,30400.0,37.0877,37.1877,37.0815,37.1564,30400.0
2013-05-14 11:00:00,59.48,59.5,59.38,59.48,20900.0,37.1564,37.1689,37.094,37.1564,20900.0
2013-05-14 11:30:00,59.47,59.57,59.45,59.53,15900.0,37.1502,37.2127,37.1377,37.1877,15900.0
2013-05-14 12:00:00,59.54,59.59,59.48,59.51,16700.0,37.1939,37.2252,37.1564,37.1752,16700.0
2013-05-14 12:30:00,59.5,59.5,59.32,59.32,25600.0,37.1689,37.1689,37.0565,37.0565,25600.0
2013-05-14 13:00:00,59.33,59.39,59.25,59.26,21300.0,37.0627,37.1002,37.0128,37.019,21300.0
2013-05-14 13:30:00,59.27,59.39,59.22,59.25,27600.0,37.0253,37.1002,36.994,37.0128,27600.0
2013-05-14 14:00:00,59.25,59.34,59.24,59.31,32800.0,37.0128,37.069,37.0065,37.0502,32800.0
2013-05-14 14:30:00,59.31,59.37,59.2,59.21,39000.0,37.0502,37.0877,36.9815,36.9878,39000.0
2013-05-14 15:00:00,59.21,59.33,59.21,59.28,53700.0,36.9878,37.0627,36.9878,37.0315,53700.0
2013-05-14 15:30:00,59.28,59.39,59.27,59.38,123900.0,37.0315,37.1002,37.0253,37.094,123900.0
2013-05-15 09:30:00,59.39,59.49,59.23,59.48,82500.0,37.1002,37.1627,37.0003,37.1564,82500.0
2013-05-15 10:00:00,59.48,59.64,59.47,59.58,37400.0,37.1564,37.2564,37.1502,37.2189,37400.0
2013-05-15 10:30:00,59.58,59.85,59.57,59.85,70600.0,37.2189,37.3876,37.2127,37.3876,70600.0
2013-05-15 11:00:00,59.85,60.13,59.82,60.12,30500.0,37.3876,37.5625,37.3688,37.5562,30500.0
2013-05-15 11:30:00,60.13,60.3,60.1,60.3,39100.0,37.5625,37.6687,37.5437,37.6687,39100.0
2013-05-15 12:00:00,60.29,60.52,60.28,60.48,51100.0,37.6624,37.8061,37.6562,37.7811,51100.0
2013-05-15 12:30:00,60.49,60.69,60.46,60.58,43600.0,37.7874,37.9123,37.7686,37.8436,43600.0
2013-05-15 13:00:00,60.57,60.57,60.35,60.35,63800.0,37.8374,37.8374,37.6999,37.6999,63800.0
2013-05-15 13:30:00,60.35,60.46,60.2,60.2,40900.0,37.6999,37.7686,37.6062,37.6062,40900.0
2013-05-15 14:00:00,60.19,60.29,60.06,60.19,29400.0,37.6,37.6624,37.5188,37.6,29400.0
2013-05-15 14:30:00,60.21,60.32,60.1,60.2,90800.0,37.6125,37.6812,37.5437,37.6062,90800.0
2013-05-15 15:00:00,60.2,60.3,60.14,60.16,59800.0,37.6062,37.6687,37.5687,37.5812,59800.0
2013-05-15 15:30:00,60.16,60.3,60.16,60.21,155900.0,37.5812,37.6687,37.5812,37.6125,155900.0
2013-05-16 09:30:00,60.15,60.17,59.9,60.06,82700.0,37.575,37.5875,37.4188,37.5188,82700.0
2013-05-16 10:00:00,60.05,60.2,59.84,60.11,122900.0,37.5125,37.6062,37.3813,37.55,122900.0
2013-05-16 10:30:00,60.11,60.19,60.02,60.05,52700.0,37.55,37.6,37.4938,37.5125,52700.0
2013-05-16 11:00:00,60.07,60.17,60.05,60.16,44400.0,37.525,37.5875,37.5125,37.5812,44400.0
2013-05-16 11:30:00,60.16,60.23,60.11,60.14,90700.0,37.5812,37.625,37.55,37.5687,90700.0
2013-05-16 12:00:00,60.14,60.21,60.06,60.08,45400.0,37.5687,37.6125,37.5188,37.5313,45400.0
2013-05-16 12:30:00,60.08,60.17,60.05,60.15,47800.0,37.5313,37.5875,37.5125,37.575,47800.0
2013-05-16 13:00:00,60.15,60.2,60.07,60.12,33200.0,37.575,37.6062,37.525,37.5562,33200.0
2013-05-16 13:30:00,60.12,60.15,60.02,60.03,31900.0,37.5562,37.575,37.4938,37.5,31900.0
2013-05-16 14:00:00,60.03,60.14,60.01,60.01,54300.0,37.5,37.5687,37.4875,37.4875,54300.0
2013-05-16 14:30:00,60.02,60.16,60.02,60.09,74500.0,37.4938,37.5812,37.4938,37.5375,74500.0
2013-05-16 15:00:00,60.09,60.17,59.94,60.05,221100.0,37.5375,37.5875,37.4438,37.5125,221100.0
2013-05-16 15:30:00,60.05,60.15,59.95,60.05,257300.0,37.5125,37.575,37.45,37.5125,257300.0
2013-05-17 09:30:00,60.23,60.54,60.21,60.52,84800.0,37.625,37.8186,37.6125,37.8061,84800.0
2013-05-17 10:00:00,60.52,60.6,60.34,60.45,50200.0,37.8061,37.8561,37.6937,37.7624,50200.0
2013-05-17 10:30:00,60.46,60.5,60.22,60.23,100300.0,37.7686,37.7936,37.6187,37.625,100300.0
2013-05-17 11:00:00,60.24,60.26,60.13,60.23,32400.0,37.6312,37.6437,37.5625,37.625,32400.0
2013-05-17 11:30:00,60.21,60.26,60.15,60.17,31700.0,37.6125,37.6437,37.575,37.5875,31700.0
2013-05-17 12:00:00,60.17,60.24,60.1,60.24,24600.0,37.5875,37.6312,37.5437,37.6312,24600.0
2013-05-17 12:30:00,60.24,60.26,60.08,60.08,41500.0,37.6312,37.6437,37.5313,37.5313,41500.0
2013-05-17 13:00:00,60.1,60.14,60.09,60.1,26900.0,37.5437,37.5687,37.5375,37.5437,26900.0
2013-05-17 13:30:00,60.11,60.14,60.0,60.14,48100.0,37.55,37.5687,37.4813,37.5687,48100.0
2013-05-17 14:00:00,60.14,60.39,60.14,60.36,57800.0,37.5687,37.7249,37.5687,37.7062,57800.0
2013-05-17 14:30:00,60.36,60.47,60.33,60.45,77500.0,37.7062,37.7749,37.6874,37.7624,77500.0
2013-05-17 15:00:00,60.47,60.64,60.45,60.63,59000.0,37.7749,37.8811,37.7624,37.8748,59000.0
2013-05-17 15:30:00,60.62,60.66,60.49,60.56,248600.0,37.8686,37.8936,37.7874,37.8311,248600.0
2013-05-20 09:30:00,60.51,60.64,60.32,60.37,33500.0,37.7999,37.8811,37.6812,37.7124,33500.0
2013-05-20 10:00:00,60.36,60.54,60.35,60.43,19100.0,37.7062,37.8186,37.6999,37.7499,19100.0
2013-05-20 10:30:00,60.43,60.6,60.43,60.54,33900.0,37.7499,37.8561,37.7499,37.8186,33900.0
2013-05-20 11:00:00,60.52,60.59,60.45,60.48,21600.0,37.8061,37.8498,37.7624,37.7811,21600.0
2013-05-20 11:30:00,60.47,60.55,60.42,60.52,19400.0,37.7749,37.8249,37.7436,37.8061,19400.0
2013-05-20 12:00:00,60.53,60.57,60.45,60.54,16100.0,37.8124,37.8374,37.7624,37.8186,16100.0
2013-05-20 12:30:00,60.54,60.55,60.48,60.5,16500.0,37.8186,37.8249,37.7811,37.7936,16500.0
2013-05-20 13:00:00,60.51,60.53,60.42,60.44,15500.0,37.7999,37.8124,37.7436,37.7561,15500.0
2013-05-20 13:30:00,60.46,60.46,60.28,60.34,19200.0,37.7686,37.7686,37.6562,37.6937,19200.0
2013-05-20 14:00:00,60.33,60.34,60.15,60.28,23200.0,37.6874,37.6937,37.575,37.6562,23200.0
2013-05-20 14:30:00,60.3,60.31,60.13,60.17,23000.0,37.6687,37.6749,37.5625,37.5875,23000.0
2013-05-20 15:00:00,60.17,60.22,60.1,60.16,37400.0,37.5875,37.6187,37.5437,37.5812,37400.0
2013-05-20 15:30:00,60.17,60.19,60.09,60.17,73700.0,37.5875,37.6,37.5375,37.5875,73700.0
2013-05-21 09:30:00,60.27,60.54,60.27,60.42,22200.0,37.6499,37.8186,37.6499,37.7436,22200.0
2013-05-21 10:00:00,60.41,60.41,60.01,60.16,25900.0,37.7374,37.7374,37.4875,37.5812,25900.0
2013-05-21 10:30:00,60.14,60.17,59.93,59.97,24700.0,37.5687,37.5875,37.4376,37.4625,24700.0
2013-05-21 11:00:00,59.94,60.01,59.75,59.81,27900.0,37.4438,37.4875,37.3251,37.3626,27900.0
2013-05-21 11:30:00,59.82,59.91,59.71,59.78,29600.0,37.3688,37.4251,37.3001,37.3438,29600.0
2013-05-21 12:00:00,59.79,59.99,59.79,59.95,25400.0,37.3501,37.475,37.3501,37.45,25400.0
2013-05-21 12:30:00,59.96,59.97,59.89,59.94,37600.0,37.4563,37.4625,37.4126,37.4438,37600.0
2013-05-21 13:00:00,59.93,60.14,59.93,60.03,50600.0,37.4376,37.5687,37.4376,37.5,50600.0
2013-05-21 13:30:00,60.02,60.05,59.97,60.0,41100.0,37.4938,37.5125,37.4625,37.4813,41100.0
2013-05-21 14:00:00,60.0,60.03,59.92,59.97,66800.0,37.4813,37.5,37.4313,37.4625,66800.0
2013-05-21 14:30:00,59.98,60.01,59.93,60.0,38000.0,37.4688,37.4875,37.4376,37.4813,38000.0
2013-05-21 15:00:00,60.02,60.04,59.94,60.04,61200.0,37.4938,37.5063,37.4438,37.5063,61200.0
2013-05-21 15:30:00,60.04,60.12,59.91,60.08,180800.0,37.5063,37.5562,37.4251,37.5313,180800.0
2013-05-22 09:30:00,60.05,60.22,59.9,60.05,43300.0,37.5125,37.6187,37.4188,37.5125,43300.0
2013-05-22 10:00:00,60.05,60.76,60.05,60.75,75800.0,37.5125,37.956,37.5125,37.9498,75800.0
2013-05-22 10:30:00,60.76,60.8,60.17,60.17,66600.0,37.956,37.981,37.5875,37.5875,66600.0
2013-05-22 11:00:00,60.18,60.23,60.09,60.18,47500.0,37.5937,37.625,37.5375,37.5937,47500.0
2013-05-22 11:30:00,60.18,60.26,60.1,60.17,84100.0,37.5937,37.6437,37.5437,37.5875,84100.0
2013-05-22 12:00:00,60.18,60.18,60.04,60.09,44100.0,37.5937,37.5937,37.5063,37.5375,44100.0
2013-05-22 12:30:00,60.09,60.09,59.87,59.92,33400.0,37.5375,37.5375,37.4001,37.4313,33400.0
2013-05-22 13:00:00,59.91,59.94,59.59,59.6,25600.0,37.4251,37.4438,37.2252,37.2314,25600.0
2013-05-22 13:30:00,59.59,59.61,59.39,59.5,38300.0,37.2252,37.2377,37.1002,37.1689,38300.0
2013-05-22 14:00:00,59.47,59.55,59.13,59.18,62800.0,37.1502,37.2002,36.9378,36.969,62800.0
2013-05-22 14:30:00,59.19,59.31,58.97,59.31,28700.0,36.9753,37.0502,36.8379,37.0502,28700.0
2013-05-22 15:00:00,59.27,59.27,58.84,58.84,82800.0,37.0253,37.0253,36.7566,36.7566,82800.0
2013-05-22 15:30:00,58.85,59.12,58.78,59.11,159900.0,36.7629,36.9316,36.7192,36.9253,159900.0
2013-05-23 09:30:00,58.78,58.78,57.75,57.88,88700.0,36.7192,36.7192,36.0757,36.1569,88700.0
2013-05-23 10:00:00,57.87,58.12,57.75,57.83,86700.0,36.1507,36.3069,36.0757,36.1257,86700.0
2013-05-23 10:30:00,57.88,57.92,57.48,57.53,52200.0,36.1569,36.1819,35.9071,35.9383,52200.0
2013-05-23 11:00:00,57.54,58.02,57.5,57.76,35500.0,35.9445,36.2444,35.9196,36.082,35500.0
2013-05-23 11:30:00,57.78,57.87,57.61,57.62,39500.0,36.0945,36.1507,35.9883,35.9945,39500.0
2013-05-23 12:00:00,57.6,58.13,57.6,58.05,37700.0,35.982,36.3131,35.982,36.2631,37700.0
2013-05-23 12:30:00,58.04,58.14,58.03,58.13,21300.0,36.2569,36.3194,36.2506,36.3131,21300.0
2013-05-23 13:00:00,58.14,58.19,58.05,58.08,35900.0,36.3194,36.3506,36.2631,36.2819,35900.0
2013-05-23 13:30:00,58.05,58.44,58.05,58.44,52400.0,36.2631,36.5068,36.2631,36.5068,52400.0
2013-05-23 14:00:00,58.43,58.49,58.32,58.45,19600.0,36.5005,36.538,36.4318,36.513,19600.0
2013-05-23 14:30:00,58.44,58.61,58.38,58.61,30000.0,36.5068,36.613,36.4693,36.613,30000.0
2013-05-23 15:00:00,58.61,58.67,58.4,58.48,59200.0,36.613,36.6504,36.4818,36.5318,59200.0
2013-05-23 15:30:00,58.51,58.52,58.37,58.47,104400.0,36.5505,36.5567,36.463,36.5255,104400.0
2013-05-24 09:30:00,58.31,58.51,58.03,58.05,31800.0,36.4256,36.5505,36.2506,36.2631,31800.0
2013-05-24 10:00:00,57.98,58.05,57.88,57.97,33500.0,36.2194,36.2631,36.1569,36.2132,33500.0
2013-05-24 10:30:00,57.93,58.04,57.89,57.98,21000.0,36.1882,36.2569,36.1632,36.2194,21000.0
2013-05-24 11:00:00,58.0,58.02,57.85,57.85,16000.0,36.2319,36.2444,36.1382,36.1382,16000.0
2013-05-24 11:30:00,57.82,57.93,57.79,57.85,16800.0,36.1195,36.1882,36.1007,36.1382,16800.0
2013-05-24 12:00:00,57.88,57.89,57.71,57.78,22300.0,36.1569,36.1632,36.0507,36.0945,22300.0
2013-05-24 12:30:00,57.77,57.77,57.6,57.67,29300.0,36.0882,36.0882,35.982,36.0258,29300.0
2013-05-24 13:00:00,57.67,57.78,57.66,57.77,20700.0,36.0258,36.0945,36.0195,36.0882,20700.0
2013-05-24 13:30:00,57.76,57.81,57.7,57.73,28900.0,36.082,36.1132,36.0445,36.0632,28900.0
2013-05-24 14:00:00,57.72,57.73,57.63,57.64,39800.0,36.057,36.0632,36.0008,36.007,39800.0
2013-05-24 14:30:00,57.65,57.66,57.58,57.65,38700.0,36.0133,36.0195,35.9695,36.0133,38700.0
2013-05-24 15:00:00,57.67,57.67,57.62,57.64,51200.0,36.0258,36.0258,35.9945,36.007,51200.0
2013-05-24 15:30:00,57.63,57.69,57.5,57.69,89700.0,36.0008,36.0383,35.9196,36.0383,89700.0
2013-05-28 09:30:00,58.02,58.02,57.67,57.81,290300.0,36.2444,36.2444,36.0258,36.1132,290300.0
2013-05-28 10:00:00,57.87,58.03,57.87,58.0,31000.0,36.1507,36.2506,36.1507,36.2319,31000.0
2013-05-28 10:30:00,57.99,58.02,57.88,57.94,66700.0,36.2257,36.2444,36.1569,36.1944,66700.0
2013-05-28 11:00:00,57.95,57.97,57.78,57.81,93100.0,36.2007,36.2132,36.0945,36.1132,93100.0
2013-05-28 11:30:00,57.8,57.82,57.4,57.41,71200.0,36.107,36.1195,35.8571,35.8633,71200.0
2013-05-28 12:00:00,57.4,57.49,57.32,57.34,48700.0,35.8571,35.9133,35.8071,35.8196,48700.0
2013-05-28 12:30:00,57.34,57.51,57.34,57.49,66400.0,35.8196,35.9258,35.8196,35.9133,66400.0
2013-05-28 13:00:00,57.49,57.58,57.46,57.48,39900.0,35.9133,35.9695,35.8946,35.9071,39900.0
2013-05-28 13:30:00,57.48,57.49,57.31,57.33,46300.0,35.9071,35.9133,35.8009,35.8134,46300.0
2013-05-28 14:00:00,57.33,57.35,57.16,57.22,28200.0,35.8134,35.8259,35.7072,35.7446,28200.0
2013-05-28 14:30:00,57.25,57.29,57.18,57.21,29700.0,35.7634,35.7884,35.7197,35.7384,29700.0
2013-05-28 15:00:00,57.21,57.29,57.17,57.24,42400.0,35.7384,35.7884,35.7134,35.7571,42400.0
2013-05-28 15:30:00,57.24,57.47,57.22,57.4,80600.0,35.7571,35.9008,35.7446,35.8571,80600.0
2013-05-29 09:30:00,57.03,57.14,56.37,56.44,63600.0,35.626,35.6947,35.2137,35.2574,63600.0
2013-05-29 10:00:00,56.43,56.51,56.26,56.29,46100.0,35.2511,35.3011,35.1449,35.1637,46100.0
2013-05-29 10:30:00,56.27,56.31,56.0,56.02,68100.0,35.1512,35.1762,34.9825,34.995,68100.0
2013-05-29 11:00:00,56.01,56.02,55.75,55.87,67600.0,34.9888,34.995,34.8264,34.9013,67600.0
2013-05-29 11:30:00,55.9,55.93,55.65,55.7,81000.0,34.9201,34.9388,34.7639,34.7951,81000.0
2013-05-29 12:00:00,55.71,55.77,55.6,55.74,50100.0,34.8014,34.8388,34.7327,34.8201,50100.0
2013-05-29 12:30:00,55.76,55.79,55.66,55.73,52500.0,34.8326,34.8513,34.7701,34.8139,52500.0
2013-05-29 13:00:00,55.74,56.14,55.68,56.1,111800.0,34.8201,35.07,34.7826,35.045,111800.0
2013-05-29 13:30:00,56.1,56.17,55.98,56.13,42300.0,35.045,35.0887,34.97,35.0637,42300.0
2013-05-29 14:00:00,56.14,56.22,55.97,55.98,41000.0,35.07,35.12,34.9638,34.97,41000.0
2013-05-29 14:30:00,55.97,56.11,55.97,56.04,43100.0,34.9638,35.0512,34.9638,35.0075,43100.0
2013-05-29 15:00:00,56.04,56.15,56.0,56.12,59100.0,35.0075,35.0762,34.9825,35.0575,59100.0
2013-05-29 15:30:00,56.12,56.15,55.91,55.98,142000.0,35.0575,35.0762,34.9263,34.97,142000.0
2013-05-30 09:30:00,56.6,57.68,56.43,57.68,251600.0,35.3573,36.032,35.2511,36.032,251600.0
2013-05-30 10:00:00,57.73,57.73,56.85,56.92,102300.0,36.0632,36.0632,35.5135,35.5572,102300.0
2013-05-30 10:30:00,56.92,57.09,56.86,57.06,67600.0,35.5572,35.6634,35.5198,35.6447,67600.0
2013-05-30 11:00:00,57.06,57.08,56.98,57.01,60000.0,35.6447,35.6572,35.5947,35.6135,60000.0
2013-05-30 11:30:00,57.05,57.07,56.95,57.03,40700.0,35.6385,35.6509,35.576,35.626,40700.0
2013-05-30 12:00:00,57.04,57.1,56.98,57.04,42500.0,35.6322,35.6697,35.5947,35.6322,42500.0
2013-05-30 12:30:00,57.0,57.07,56.95,57.07,34300.0,35.6072,35.6509,35.576,35.6509,34300.0
2013-05-30 13:00:00,57.06,57.11,56.99,57.1,32700.0,35.6447,35.6759,35.601,35.6697,32700.0
2013-05-30 13:30:00,57.1,57.22,57.06,57.14,42900.0,35.6697,35.7446,35.6447,35.6947,42900.0
2013-05-30 14:00:00,57.14,57.22,57.05,57.2,65500.0,35.6947,35.7446,35.6385,35.7322,65500.0
2013-05-30 14:30:00,57.22,57.24,57.12,57.13,56200.0,35.7446,35.7571,35.6822,35.6884,56200.0
2013-05-30 15:00:00,57.12,57.15,56.98,56.99,65300.0,35.6822,35.7009,35.5947,35.601,65300.0
2013-05-30 15:30:00,57.0,57.04,56.82,56.9,167000.0,35.6072,35.6322,35.4948,35.5447,167000.0
2013-05-31 09:30:00,56.8,57.22,56.67,57.07,64800.0,35.4823,35.7446,35.4011,35.6509,64800.0
2013-05-31 10:00:00,57.07,57.13,56.66,56.75,34200.0,35.6509,35.6884,35.3948,35.451,34200.0
2013-05-31 10:30:00,56.77,56.99,56.72,56.86,29200.0,35.4635,35.601,35.4323,35.5198,29200.0
2013-05-31 11:00:00,56.87,57.48,56.87,57.37,30000.0,35.526,35.9071,35.526,35.8384,30000.0
2013-05-31 11:30:00,57.32,57.38,57.02,57.09,14700.0,35.8071,35.8446,35.6197,35.6634,14700.0
2013-05-31 12:00:00,57.07,57.11,56.93,57.05,10400.0,35.6509,35.6759,35.5635,35.6385,10400.0
2013-05-31 12:30:00,57.06,57.07,56.94,56.94,28000.0,35.6447,35.6509,35.5697,35.5697,28000.0
2013-05-31 13:00:00,56.96,57.13,56.94,57.07,12900.0,35.5822,35.6884,35.5697,35.6509,12900.0
2013-05-31 13:30:00,57.07,57.08,56.93,56.97,13800.0,35.6509,35.6572,35.5635,35.5885,13800.0
2013-05-31 14:00:00,56.99,57.1,56.96,57.04,24800.0,35.601,35.6697,35.5822,35.6322,24800.0
2013-05-31 14:30:00,57.03,57.07,56.64,56.64,23100.0,35.626,35.6509,35.3823,35.3823,23100.0
2013-05-31 15:00:00,56.68,56.97,56.66,56.83,44000.0,35.4073,35.5885,35.3948,35.501,44000.0
2013-05-31 15:30:00,56.81,56.87,56.47,56.47,174900.0,35.4885,35.526,35.2761,35.2761,174900.0
2013-06-03 09:30:00,56.49,56.62,55.73,55.96,79200.0,35.2886,35.3698,34.8139,34.9575,79200.0
2013-06-03 10:00:00,55.9,56.89,55.79,56.51,75000.0,34.9201,35.5385,34.8513,35.3011,75000.0
2013-06-03 10:30:00,56.5,56.98,56.34,56.91,56200.0,35.2949,35.5947,35.1949,35.551,56200.0
2013-06-03 11:00:00,56.91,56.91,56.5,56.58,45500.0,35.551,35.551,35.2949,35.3448,45500.0
2013-06-03 11:30:00,56.6,56.8,56.52,56.69,34800.0,35.3573,35.4823,35.3074,35.4136,34800.0
2013-06-03 12:00:00,56.66,56.91,56.66,56.75,23500.0,35.3948,35.551,35.3948,35.451,23500.0
2013-06-03 12:30:00,56.81,56.87,56.59,56.66,20200.0,35.4885,35.526,35.3511,35.3948,20200.0
2013-06-03 13:00:00,56.69,56.89,56.67,56.74,35000.0,35.4136,35.5385,35.4011,35.4448,35000.0
2013-06-03 13:30:00,56.75,56.8,56.59,56.78,26000.0,35.451,35.4823,35.3511,35.4698,26000.0
2013-06-03 14:00:00,56.78,56.84,56.66,56.68,23700.0,35.4698,35.5073,35.3948,35.4073,23700.0
2013-06-03 14:30:00,56.68,56.83,56.65,56.72,29800.0,35.4073,35.501,35.3886,35.4323,29800.0
2013-06-03 15:00:00,56.73,56.74,56.49,56.59,79700.0,35.4386,35.4448,35.2886,35.3511,79700.0
2013-06-03 15:30:00,56.58,56.68,56.49,56.54,90300.0,35.3448,35.4073,35.2886,35.3199,90300.0
2013-06-04 09:30:00,56.53,56.69,56.21,56.25,91200.0,35.3136,35.4136,35.1137,35.1387,91200.0
2013-06-04 10:00:00,56.28,56.34,56.12,56.32,62600.0,35.1574,35.1949,35.0575,35.1824,62600.0
2013-06-04 10:30:00,56.31,56.46,56.21,56.24,41600.0,35.1762,35.2699,35.1137,35.1325,41600.0
2013-06-04 11:00:00,56.27,56.27,56.09,56.11,57600.0,35.1512,35.1512,35.0387,35.0512,57600.0
2013-06-04 11:30:00,56.09,56.12,55.94,56.11,38600.0,35.0387,35.0575,34.945,35.0512,38600.0
2013-06-04 12:00:00,56.1,56.1,55.92,55.92,37200.0,35.045,35.045,34.9326,34.9326,37200.0
2013-06-04 12:30:00,55.91,56.14,55.9,56.12,36000.0,34.9263,35.07,34.9201,35.0575,36000.0
2013-06-04 13:00:00,56.1,56.13,55.82,55.85,69200.0,35.045,35.0637,34.8701,34.8888,69200.0
2013-06-04 13:30:00,55.86,55.89,55.75,55.8,45300.0,34.8951,34.9138,34.8264,34.8576,45300.0
2013-06-04 14:00:00,55.8,55.83,55.62,55.8,49300.0,34.8576,34.8763,34.7451,34.8576,49300.0
2013-06-04 14:30:00,55.81,56.03,55.81,55.94,45000.0,34.8638,35.0013,34.8638,34.945,45000.0
2013-06-04 15:00:00,55.93,56.06,55.87,56.0,58600.0,34.9388,35.02,34.9013,34.9825,58600.0
2013-06-04 15:30:00,56.01,56.16,55.88,55.9,219700.0,34.9888,35.0825,34.9076,34.9201,219700.0
2013-06-05 09:30:00,55.71,55.88,55.42,55.75,114700.0,34.8014,34.9076,34.6202,34.8264,114700.0
2013-06-05 10:00:00,55.78,55.94,55.6,55.71,103500.0,34.8451,34.945,34.7327,34.8014,103500.0
2013-06-05 10:30:00,55.72,55.82,55.6,55.77,70500.0,34.8076,34.8701,34.7327,34.8388,70500.0
2013-06-05 11:00:00,55.77,55.89,55.54,55.54,26400.0,34.8388,34.9138,34.6952,34.6952,26400.0
2013-06-05 11:30:00,55.52,55.61,55.41,55.43,47200.0,34.6827,34.7389,34.614,34.6265,47200.0
2013-06-05 12:00:00,55.45,55.5,55.34,55.5,34100.0,34.6389,34.6702,34.5702,34.6702,34100.0
2013-06-05 12:30:00,55.5,55.59,55.46,55.54,40100.0,34.6702,34.7264,34.6452,34.6952,40100.0
2013-06-05 13:00:00,55.56,55.8,55.53,55.75,49000.0,34.7077,34.8576,34.6889,34.8264,49000.0
2013-06-05 13:30:00,55.74,55.85,55.74,55.78,12700.0,34.8201,34.8888,34.8201,34.8451,12700.0
2013-06-05 14:00:00,55.8,55.84,55.58,55.6,19400.0,34.8576,34.8826,34.7202,34.7327,19400.0
2013-06-05 14:30:00,55.58,55.78,55.51,55.74,22500.0,34.7202,34.8451,34.6764,34.8201,22500.0
2013-06-05 15:00:00,55.73,55.77,55.56,55.71,46900.0,34.8139,34.8388,34.7077,34.8014,46900.0
2013-06-05 15:30:00,55.71,55.8,55.56,55.58,86300.0,34.8014,34.8576,34.7077,34.7202,86300.0
2013-06-06 09:30:00,55.65,56.1,55.46,55.9,40200.0,34.7639,35.045,34.6452,34.9201,40200.0
2013-06-06 10:00:00,55.89,56.08,55.72,55.8,32200.0,34.9138,35.0325,34.8076,34.8576,32200.0
2013-06-06 10:30:00,55.79,56.0,55.77,55.99,25500.0,34.8513,34.9825,34.8388,34.9763,25500.0
2013-06-06 11:00:00,56.0,56.0,55.88,55.96,28200.0,34.9825,34.9825,34.9076,34.9575,28200.0
2013-06-06 11:30:00,55.96,56.02,55.84,55.92,18200.0,34.9575,34.995,34.8826,34.9326,18200.0
2013-06-06 12:00:00,55.88,55.91,55.55,55.57,14500.0,34.9076,34.9263,34.7014,34.7139,14500.0
2013-06-06 12:30:00,55.58,55.62,55.54,55.59,17200.0,34.7202,34.7451,34.6952,34.7264,17200.0
2013-06-06 13:00:00,55.68,55.93,55.66,55.8,17200.0,34.7826,34.9388,34.7701,34.8576,17200.0
2013-06-06 13:30:00,55.81,56.1,55.76,56.01,26900.0,34.8638,35.045,34.8326,34.9888,26900.0
2013-06-06 14:00:00,56.05,56.15,55.93,56.14,27200.0,35.0138,35.0762,34.9388,35.07,27200.0
2013-06-06 14:30:00,56.16,56.24,56.05,56.11,28300.0,35.0825,35.1325,35.0138,35.0512,28300.0
2013-06-06 15:00:00,56.13,56.23,56.1,56.22,34800.0,35.0637,35.1262,35.045,35.12,34800.0
2013-06-06 15:30:00,56.21,56.38,56.19,56.38,64600.0,35.1137,35.2199,35.1012,35.2199,64600.0
2013-06-07 09:30:00,56.51,56.77,56.32,56.75,27200.0,35.3011,35.4635,35.1824,35.451,27200.0
2013-06-07 10:00:00,56.75,57.02,56.69,56.84,28200.0,35.451,35.6197,35.4136,35.5073,28200.0
2013-06-07 10:30:00,56.82,56.88,56.65,56.65,38600.0,35.4948,35.5323,35.3886,35.3886,38600.0
2013-06-07 11:00:00,56.66,56.72,56.57,56.65,14300.0,35.3948,35.4323,35.3386,35.3886,14300.0
2013-06-07 11:30:00,56.64,56.7,56.36,56.39,21200.0,35.3823,35.4198,35.2074,35.2262,21200.0
2013-06-07 12:00:00,56.35,56.36,56.14,56.2,22100.0,35.2012,35.2074,35.07,35.1075,22100.0
2013-06-07 12:30:00,56.19,56.22,55.93,55.95,15000.0,35.1012,35.12,34.9388,34.9513,15000.0
2013-06-07 13:00:00,55.98,56.12,55.96,56.03,16300.0,34.97,35.0575,34.9575,35.0013,16300.0
2013-06-07 13:30:00,56.05,56.12,56.0,56.12,13400.0,35.0138,35.0575,34.9825,35.0575,13400.0
2013-06-07 14:00:00,56.12,56.18,56.03,56.05,20800.0,35.0575,35.095,35.0013,35.0138,20800.0
2013-06-07 14:30:00,56.06,56.29,56.06,56.29,32800.0,35.02,35.1637,35.02,35.1637,32800.0
2013-06-07 15:00:00,56.3,56.41,56.29,56.38,36000.0,35.1699,35.2387,35.1637,35.2199,36000.0
2013-06-07 15:30:00,56.4,56.71,56.38,56.67,88600.0,35.2324,35.4261,35.2199,35.4011,88600.0
2013-06-10 09:30:00,56.72,56.78,56.51,56.57,46800.0,35.4323,35.4698,35.3011,35.3386,46800.0
2013-06-10 10:00:00,56.56,56.79,56.36,56.77,32500.0,35.3324,35.476,35.2074,35.4635,32500.0
2013-06-10 10:30:00,56.79,56.88,56.76,56.83,29500.0,35.476,35.5323,35.4573,35.501,29500.0
2013-06-10 11:00:00,56.82,56.88,56.75,56.79,22100.0,35.4948,35.5323,35.451,35.476,22100.0
2013-06-10 11:30:00,56.78,56.85,56.72,56.8,32400.0,35.4698,35.5135,35.4323,35.4823,32400.0
2013-06-10 12:00:00,56.78,56.87,56.77,56.82,18900.0,35.4698,35.526,35.4635,35.4948,18900.0
2013-06-10 12:30:00,56.83,56.87,56.66,56.67,37100.0,35.501,35.526,35.3948,35.4011,37100.0
2013-06-10 13:00:00,56.66,56.71,56.57,56.61,22100.0,35.3948,35.4261,35.3386,35.3636,22100.0
2013-06-10 13:30:00,56.6,56.63,56.53,56.62,23700.0,35.3573,35.3761,35.3136,35.3698,23700.0
2013-06-10 14:00:00,56.61,56.64,56.54,56.62,20400.0,35.3636,35.3823,35.3199,35.3698,20400.0
2013-06-10 14:30:00,56.63,56.71,56.55,56.69,22100.0,35.3761,35.4261,35.3261,35.4136,22100.0
2013-06-10 15:00:00,56.7,56.74,56.63,56.66,22400.0,35.4198,35.4448,35.3761,35.3948,22400.0
2013-06-10 15:30:00,56.66,56.73,56.61,56.73,81400.0,35.3948,35.4386,35.3636,35.4386,81400.0
2013-06-11 09:30:00,56.84,56.99,56.33,56.66,184000.0,35.5073,35.601,35.1887,35.3948,184000.0
2013-06-11 10:00:00,56.62,56.88,56.57,56.72,52500.0,35.3698,35.5323,35.3386,35.4323,52500.0
2013-06-11 10:30:00,56.73,56.97,56.71,56.97,63500.0,35.4386,35.5885,35.4261,35.5885,63500.0
2013-06-11 11:00:00,56.97,57.08,56.94,57.06,32100.0,35.5885,35.6572,35.5697,35.6447,32100.0
2013-06-11 11:30:00,57.06,57.14,57.03,57.04,53800.0,35.6447,35.6947,35.626,35.6322,53800.0
2013-06-11 12:00:00,57.06,57.06,56.73,56.79,31700.0,35.6447,35.6447,35.4386,35.476,31700.0
2013-06-11 12:30:00,56.78,56.79,56.68,56.78,31100.0,35.4698,35.476,35.4073,35.4698,31100.0
2013-06-11 13:00:00,56.79,56.91,56.74,56.74,39200.0,35.476,35.551,35.4448,35.4448,39200.0
2013-06-11 13:30:00,56.73,56.75,56.63,56.63,33400.0,35.4386,35.451,35.3761,35.3761,33400.0
2013-06-11 14:00:00,56.64,56.78,56.63,56.78,44900.0,35.3823,35.4698,35.3761,35.4698,44900.0
2013-06-11 14:30:00,56.78,56.94,56.78,56.94,47100.0,35.4698,35.5697,35.4698,35.5697,47100.0
2013-06-11 15:00:00,56.94,56.97,56.85,56.87,86400.0,35.5697,35.5885,35.5135,35.526,86400.0
2013-06-11 15:30:00,56.89,56.89,56.63,56.67,193300.0,35.5385,35.5385,35.3761,35.4011,193300.0
2013-06-12 09:30:00,56.96,57.1,56.83,56.91,30200.0,35.5822,35.6697,35.501,35.551,30200.0
2013-06-12 10:00:00,56.85,56.85,56.61,56.66,30200.0,35.5135,35.5135,35.3636,35.3948,30200.0
2013-06-12 10:30:00,56.66,56.66,56.28,56.34,18300.0,35.3948,35.3948,35.1574,35.1949,18300.0
2013-06-12 11:00:00,56.34,56.34,56.21,56.29,10200.0,35.1949,35.1949,35.1137,35.1637,10200.0
2013-06-12 11:30:00,56.29,56.33,56.09,56.11,21100.0,35.1637,35.1887,35.0387,35.0512,21100.0
2013-06-12 12:00:00,56.12,56.38,56.1,56.38,24200.0,35.0575,35.2199,35.045,35.2199,24200.0
2013-06-12 12:30:00,56.37,56.44,56.28,56.42,29700.0,35.2137,35.2574,35.1574,35.2449,29700.0
2013-06-12 13:00:00,56.4,56.49,56.37,56.39,17900.0,35.2324,35.2886,35.2137,35.2262,17900.0
2013-06-12 13:30:00,56.4,56.4,56.24,56.3,12800.0,35.2324,35.2324,35.1325,35.1699,12800.0
2013-06-12 14:00:00,56.29,56.29,55.98,56.06,22600.0,35.1637,35.1637,34.97,35.02,22600.0
2013-06-12 14:30:00,56.07,56.23,56.05,56.22,19400.0,35.0263,35.1262,35.0138,35.12,19400.0
2013-06-12 15:00:00,56.23,56.36,56.14,56.35,75600.0,35.1262,35.2074,35.07,35.2012,75600.0
2013-06-12 15:30:00,56.34,56.38,56.18,56.19,127700.0,35.1949,35.2199,35.095,35.1012,127700.0
2013-06-13 09:30:00,56.18,56.34,55.88,56.32,31200.0,35.095,35.1949,34.9076,35.1824,31200.0
2013-06-13 10:00:00,56.27,56.53,56.26,56.5,36900.0,35.1512,35.3136,35.1449,35.2949,36900.0
2013-06-13 10:30:00,56.47,56.55,56.16,56.16,37300.0,35.2761,35.3261,35.0825,35.0825,37300.0
2013-06-13 11:00:00,56.17,56.33,56.09,56.33,27200.0,35.0887,35.1887,35.0387,35.1887,27200.0
2013-06-13 11:30:00,56.3,56.47,56.29,56.47,10700.0,35.1699,35.2761,35.1637,35.2761,10700.0
2013-06-13 12:00:00,56.49,56.62,56.49,56.56,13200.0,35.2886,35.3698,35.2886,35.3324,13200.0
2013-06-13 12:30:00,56.55,56.83,56.55,56.83,29600.0,35.3261,35.501,35.3261,35.501,29600.0
2013-06-13 13:00:00,56.83,56.89,56.75,56.85,15600.0,35.501,35.5385,35.451,35.5135,15600.0
2013-06-13 13:30:00,56.85,56.97,56.78,56.91,37500.0,35.5135,35.5885,35.4698,35.551,37500.0
2013-06-13 14:00:00,56.9,57.05,56.88,57.0,42000.0,35.5447,35.6385,35.5323,35.6072,42000.0
2013-06-13 14:30:00,56.99,57.09,56.97,57.09,26900.0,35.601,35.6634,35.5885,35.6634,26900.0
2013-06-13 15:00:00,57.06,57.16,57.06,57.08,84100.0,35.6447,35.7072,35.6447,35.6572,84100.0
2013-06-13 15:30:00,57.08,57.38,57.01,57.33,130700.0,35.6572,35.8446,35.6135,35.8134,130700.0
2013-06-14 09:30:00,57.32,57.61,57.24,57.6,28800.0,35.8071,35.9883,35.7571,35.982,28800.0
2013-06-14 10:00:00,57.62,57.79,57.51,57.51,33100.0,35.9945,36.1007,35.9258,35.9258,33100.0
2013-06-14 10:30:00,57.54,57.67,57.42,57.42,78900.0,35.9445,36.0258,35.8696,35.8696,78900.0
2013-06-14 11:00:00,57.42,57.69,57.33,57.67,33500.0,35.8696,36.0383,35.8134,36.0258,33500.0
2013-06-14 11:30:00,57.65,57.7,57.54,57.7,91500.0,36.0133,36.0445,35.9445,36.0445,91500.0
2013-06-14 12:00:00,57.71,57.78,57.66,57.76,39500.0,36.0507,36.0945,36.0195,36.082,39500.0
2013-06-14 12:30:00,57.75,57.75,57.57,57.59,44400.0,36.0757,36.0757,35.9633,35.9758,44400.0
2013-06-14 13:00:00,57.59,57.62,57.4,57.45,19900.0,35.9758,35.9945,35.8571,35.8883,19900.0
2013-06-14 13:30:00,57.44,57.52,57.39,57.51,25400.0,35.8821,35.9321,35.8508,35.9258,25400.0
2013-06-14 14:00:00,57.49,57.78,57.47,57.64,34400.0,35.9133,36.0945,35.9008,36.007,34400.0
2013-06-14 14:30:00,57.63,57.67,57.53,57.53,65100.0,36.0008,36.0258,35.9383,35.9383,65100.0
2013-06-14 15:00:00,57.52,57.78,57.52,57.73,48000.0,35.9321,36.0945,35.9321,36.0632,48000.0
2013-06-14 15:30:00,57.73,57.76,57.5,57.56,140300.0,36.0632,36.082,35.9196,35.957,140300.0
2013-06-17 09:30:00,57.78,58.13,57.7,58.0,52000.0,36.0945,36.3131,36.0445,36.2319,52000.0
2013-06-17 10:00:00,58.02,58.02,57.74,57.77,28000.0,36.2444,36.2444,36.0695,36.0882,28000.0
2013-06-17 10:30:00,57.78,57.84,57.72,57.82,22700.0,36.0945,36.132,36.057,36.1195,22700.0
2013-06-17 11:00:00,57.83,57.87,57.61,57.62,81900.0,36.1257,36.1507,35.9883,35.9945,81900.0
2013-06-17 11:30:00,57.62,57.66,57.55,57.58,16000.0,35.9945,36.0195,35.9508,35.9695,16000.0
2013-06-17 12:00:00,57.58,57.59,57.4,57.4,14100.0,35.9695,35.9758,35.8571,35.8571,14100.0
2013-06-17 12:30:00,57.41,57.63,57.39,57.58,17300.0,35.8633,36.0008,35.8508,35.9695,17300.0
2013-06-17 13:00:00,57.59,57.77,57.59,57.77,12600.0,35.9758,36.0882,35.9758,36.0882,12600.0
2013-06-17 13:30:00,57.77,57.81,57.67,57.68,19900.0,36.0882,36.1132,36.0258,36.032,19900.0
2013-06-17 14:00:00,57.68,57.68,57.3,57.32,28800.0,36.032,36.032,35.7946,35.8071,28800.0
2013-06-17 14:30:00,57.34,57.42,57.21,57.24,28300.0,35.8196,35.8696,35.7384,35.7571,28300.0
2013-06-17 15:00:00,57.22,57.36,57.2,57.29,32200.0,35.7446,35.8321,35.7322,35.7884,32200.0
2013-06-17 15:30:00,57.3,57.46,57.3,57.42,79300.0,35.7946,35.8946,35.7946,35.8696,79300.0
2013-06-18 09:30:00,56.94,57.2,56.01,56.23,297500.0,35.5697,35.7322,34.9888,35.1262,297500.0
2013-06-18 10:00:00,56.24,56.43,56.13,56.43,338600.0,35.1325,35.2511,35.0637,35.2511,338600.0
2013-06-18 10:30:00,56.42,56.59,56.31,56.32,340000.0,35.2449,35.3511,35.1762,35.1824,340000.0
2013-06-18 11:00:00,56.31,56.4,56.22,56.37,220600.0,35.1762,35.2324,35.12,35.2137,220600.0
2013-06-18 11:30:00,56.38,56.47,56.28,56.46,180600.0,35.2199,35.2761,35.1574,35.2699,180600.0
2013-06-18 12:00:00,56.46,56.5,56.27,56.28,155500.0,35.2699,35.2949,35.1512,35.1574,155500.0
2013-06-18 12:30:00,56.28,56.42,56.28,56.37,116400.0,35.1574,35.2449,35.1574,35.2137,116400.0
2013-06-18 13:00:00,56.38,56.45,56.32,56.4,115400.0,35.2199,35.2636,35.1824,35.2324,115400.0
2013-06-18 13:30:00,56.4,56.4,56.34,56.36,131700.0,35.2324,35.2324,35.1949,35.2074,131700.0
2013-06-18 14:00:00,56.36,56.42,56.35,56.41,114000.0,35.2074,35.2449,35.2012,35.2387,114000.0
2013-06-18 14:30:00,56.41,56.43,56.33,56.36,106400.0,35.2387,35.2511,35.1887,35.2074,106400.0
2013-06-18 15:00:00,56.36,56.4,56.27,56.3,257900.0,35.2074,35.2324,35.1512,35.1699,257900.0
2013-06-18 15:30:00,56.3,56.38,56.19,56.2,526600.0,35.1699,35.2199,35.1012,35.1075,526600.0
2013-06-19 09:30:00,56.2,56.2,55.71,55.8,120400.0,35.1075,35.1075,34.8014,34.8576,120400.0
2013-06-19 10:00:00,55.79,55.95,55.77,55.89,73300.0,34.8513,34.9513,34.8388,34.9138,73300.0
2013-06-19 10:30:00,55.88,55.95,55.78,55.89,55900.0,34.9076,34.9513,34.8451,34.9138,55900.0
2013-06-19 11:00:00,55.9,56.0,55.87,55.91,98100.0,34.9201,34.9825,34.9013,34.9263,98100.0
2013-06-19 11:30:00,55.92,56.0,55.82,55.95,201600.0,34.9326,34.9825,34.8701,34.9513,201600.0
2013-06-19 12:00:00,55.95,55.99,55.91,55.97,57000.0,34.9513,34.9763,34.9263,34.9638,57000.0
2013-06-19 12:30:00,55.98,56.01,55.81,55.98,139800.0,34.97,34.9888,34.8638,34.97,139800.0
2013-06-19 13:00:00,55.98,56.11,55.86,56.05,97000.0,34.97,35.0512,34.8951,35.0138,97000.0
2013-06-19 13:30:00,56.05,56.09,55.97,56.01,135500.0,35.0138,35.0387,34.9638,34.9888,135500.0
2013-06-19 14:00:00,56.02,56.03,55.36,55.49,112900.0,34.995,35.0013,34.5827,34.6639,112900.0
2013-06-19 14:30:00,55.48,55.72,54.71,54.74,141700.0,34.6577,34.8076,34.1767,34.1954,141700.0
2013-06-19 15:00:00,54.73,55.05,54.7,54.95,104600.0,34.1892,34.3891,34.1704,34.3266,104600.0
2013-06-19 15:30:00,54.96,54.96,54.32,54.33,386200.0,34.3329,34.3329,33.9331,33.9393,386200.0
2013-06-20 09:30:00,53.89,53.94,52.84,52.94,210300.0,33.6644,33.6957,33.0085,33.071,210300.0
2013-06-20 10:00:00,52.97,52.97,52.4,52.5,299100.0,33.0897,33.0897,32.7337,32.7961,299100.0
2013-06-20 10:30:00,52.54,52.67,52.23,52.54,116200.0,32.8211,32.9023,32.6275,32.8211,116200.0
2013-06-20 11:00:00,52.53,52.78,52.4,52.72,159800.0,32.8149,32.971,32.7337,32.9336,159800.0
2013-06-20 11:30:00,52.75,52.8,52.5,52.52,210700.0,32.9523,32.9835,32.7961,32.8086,210700.0
2013-06-20 12:00:00,52.54,52.68,52.35,52.44,114300.0,32.8211,32.9086,32.7024,32.7586,114300.0
2013-06-20 12:30:00,52.47,52.6,52.33,52.5,112800.0,32.7774,32.8586,32.6899,32.7961,112800.0
2013-06-20 13:00:00,52.49,52.57,52.24,52.38,89000.0,32.7899,32.8398,32.6337,32.7212,89000.0
2013-06-20 13:30:00,52.37,52.68,52.33,52.47,117900.0,32.7149,32.9086,32.6899,32.7774,117900.0
2013-06-20 14:00:00,52.48,52.54,52.19,52.28,88400.0,32.7836,32.8211,32.6025,32.6587,88400.0
2013-06-20 14:30:00,52.27,52.42,52.04,52.11,133700.0,32.6524,32.7461,32.5088,32.5525,133700.0
2013-06-20 15:00:00,52.09,52.46,52.09,52.27,122900.0,32.54,32.7711,32.54,32.6524,122900.0
2013-06-20 15:30:00,52.27,52.37,52.05,52.24,334400.0,32.6524,32.7149,32.515,32.6337,334400.0
2013-06-21 09:30:00,52.59,52.86,52.4,52.82,314900.0,32.8523,33.021,32.7337,32.996,314900.0
2013-06-21 10:00:00,52.82,52.98,52.29,52.42,104600.0,32.996,33.096,32.6649,32.7461,104600.0
2013-06-21 10:30:00,52.45,52.52,52.26,52.3,95000.0,32.7649,32.8086,32.6462,32.6712,95000.0
2013-06-21 11:00:00,52.31,52.39,51.84,51.88,90200.0,32.6774,32.7274,32.3838,32.4088,90200.0
2013-06-21 11:30:00,51.85,52.17,51.56,52.16,116100.0,32.3901,32.59,32.2089,32.5837,116100.0
2013-06-21 12:00:00,52.16,52.3,51.92,51.98,50900.0,32.5837,32.6712,32.4338,32.4713,50900.0
2013-06-21 12:30:00,51.98,52.5,51.98,52.5,88600.0,32.4713,32.7961,32.4713,32.7961,88600.0
2013-06-21 13:00:00,52.52,52.66,52.36,52.4,74900.0,32.8086,32.8961,32.7087,32.7337,74900.0
2013-06-21 13:30:00,52.4,52.6,52.38,52.56,47700.0,32.7337,32.8586,32.7212,32.8336,47700.0
2013-06-21 14:00:00,52.56,52.62,52.45,52.62,56600.0,32.8336,32.8711,32.7649,32.8711,56600.0
2013-06-21 14:30:00,52.62,52.71,52.53,52.71,59500.0,32.8711,32.9273,32.8149,32.9273,59500.0
2013-06-21 15:00:00,52.72,52.96,52.7,52.86,80100.0,32.9336,33.0835,32.9211,33.021,80100.0
2013-06-21 15:30:00,52.87,52.9,52.59,52.75,185200.0,33.0273,33.046,32.8523,32.9523,185200.0
2013-06-24 09:30:00,52.06,52.42,51.78,52.16,53700.0,32.5213,32.7461,32.3463,32.5837,53700.0
2013-06-24 10:00:00,52.18,52.37,51.97,51.98,24900.0,32.5962,32.7149,32.465,32.4713,24900.0
2013-06-24 10:30:00,51.98,52.23,51.88,52.16,50600.0,32.4713,32.6275,32.4088,32.5837,50600.0
2013-06-24 11:00:00,52.18,52.27,51.96,51.96,34500.0,32.5962,32.6524,32.4588,32.4588,34500.0
2013-06-24 11:30:00,51.98,52.3,51.98,52.29,33300.0,32.4713,32.6712,32.4713,32.6649,33300.0
2013-06-24 12:00:00,52.27,52.32,52.03,52.17,36200.0,32.6524,32.6837,32.5025,32.59,36200.0
2013-06-24 12:30:00,52.15,52.22,52.0,52.12,38900.0,32.5775,32.6212,32.4838,32.5587,38900.0
2013-06-24 13:00:00,52.12,52.44,52.07,52.44,24300.0,32.5587,32.7586,32.5275,32.7586,24300.0
2013-06-24 13:30:00,52.42,52.53,52.26,52.47,21100.0,32.7461,32.8149,32.6462,32.7774,21100.0
2013-06-24 14:00:00,52.46,52.86,52.37,52.79,53600.0,32.7711,33.021,32.7149,32.9773,53600.0
2013-06-24 14:30:00,52.78,52.8,52.56,52.65,36600.0,32.971,32.9835,32.8336,32.8898,36600.0
2013-06-24 15:00:00,52.67,52.8,52.49,52.58,44300.0,32.9023,32.9835,32.7899,32.8461,44300.0
2013-06-24 15:30:00,52.58,52.8,52.42,52.48,135900.0,32.8461,32.9835,32.7461,32.7836,135900.0
2013-06-25 09:30:00,52.79,53.08,52.38,52.92,101100.0,32.9773,33.1584,32.7212,33.0585,101100.0
2013-06-25 10:00:00,52.99,53.25,52.75,53.13,82900.0,33.1022,33.2646,32.9523,33.1897,82900.0
2013-06-25 10:30:00,53.11,53.6,53.01,53.54,48600.0,33.1772,33.4833,33.1147,33.4458,48600.0
2013-06-25 11:00:00,53.54,53.54,53.18,53.26,64100.0,33.4458,33.4458,33.2209,33.2709,64100.0
2013-06-25 11:30:00,53.24,53.44,53.14,53.44,41200.0,33.2584,33.3833,33.1959,33.3833,41200.0
2013-06-25 12:00:00,53.44,53.57,53.4,53.41,55000.0,33.3833,33.4645,33.3583,33.3646,55000.0
2013-06-25 12:30:00,53.42,53.51,53.39,53.4,29200.0,33.3708,33.4271,33.3521,33.3583,29200.0
2013-06-25 13:00:00,53.4,53.45,53.15,53.15,40800.0,33.3583,33.3896,33.2022,33.2022,40800.0
2013-06-25 13:30:00,53.14,53.33,53.08,53.22,29700.0,33.1959,33.3146,33.1584,33.2459,29700.0
2013-06-25 14:00:00,53.21,53.3,53.15,53.24,33600.0,33.2396,33.2959,33.2022,33.2584,33600.0
2013-06-25 14:30:00,53.24,53.45,53.13,53.13,29800.0,33.2584,33.3896,33.1897,33.1897,29800.0
2013-06-25 15:00:00,53.15,53.42,53.15,53.34,47900.0,33.2022,33.3708,33.2022,33.3209,47900.0
2013-06-25 15:30:00,53.34,53.5,53.26,53.4,141100.0,33.3209,33.4208,33.2709,33.3583,141100.0
2013-06-26 09:30:00,53.77,54.82,53.77,54.28,279500.0,33.5895,34.2454,33.5895,33.9081,279500.0
2013-06-26 10:00:00,54.27,54.5,54.16,54.31,95000.0,33.9018,34.0455,33.8331,33.9268,95000.0
2013-06-26 10:30:00,54.3,54.38,54.1,54.11,48500.0,33.9206,33.9705,33.7956,33.8019,48500.0
2013-06-26 11:00:00,54.09,54.37,53.91,54.13,56800.0,33.7894,33.9643,33.6769,33.8144,56800.0
2013-06-26 11:30:00,54.14,54.41,54.02,54.38,105000.0,33.8206,33.9893,33.7456,33.9705,105000.0
2013-06-26 12:00:00,54.35,54.54,54.31,54.41,78000.0,33.9518,34.0705,33.9268,33.9893,78000.0
2013-06-26 12:30:00,54.4,54.54,54.26,54.35,83400.0,33.983,34.0705,33.8956,33.9518,83400.0
2013-06-26 13:00:00,54.36,54.54,54.28,54.52,56000.0,33.958,34.0705,33.9081,34.058,56000.0
2013-06-26 13:30:00,54.53,54.69,54.41,54.66,102100.0,34.0642,34.1642,33.9893,34.1454,102100.0
2013-06-26 14:00:00,54.68,54.72,54.53,54.69,69700.0,34.1579,34.1829,34.0642,34.1642,69700.0
2013-06-26 14:30:00,54.69,54.87,54.67,54.84,72900.0,34.1642,34.2766,34.1517,34.2579,72900.0
2013-06-26 15:00:00,54.83,54.93,54.8,54.91,106400.0,34.2516,34.3141,34.2329,34.3016,106400.0
2013-06-26 15:30:00,54.91,54.91,54.62,54.66,282300.0,34.3016,34.3016,34.1205,34.1454,282300.0
2013-06-27 09:30:00,54.95,55.88,54.9,55.58,302000.0,34.3266,34.9076,34.2954,34.7202,302000.0
2013-06-27 10:00:00,55.6,56.04,55.55,55.84,150300.0,34.7327,35.0075,34.7014,34.8826,150300.0
2013-06-27 10:30:00,55.83,56.27,55.81,55.89,129900.0,34.8763,35.1512,34.8638,34.9138,129900.0
2013-06-27 11:00:00,55.89,56.1,55.8,55.96,48600.0,34.9138,35.045,34.8576,34.9575,48600.0
2013-06-27 11:30:00,55.93,56.21,55.79,55.79,93200.0,34.9388,35.1137,34.8513,34.8513,93200.0
2013-06-27 12:00:00,55.79,55.83,55.46,55.57,25100.0,34.8513,34.8763,34.6452,34.7139,25100.0
2013-06-27 12:30:00,55.54,55.73,55.54,55.58,23200.0,34.6952,34.8139,34.6952,34.7202,23200.0
2013-06-27 13:00:00,55.55,55.79,55.52,55.71,38500.0,34.7014,34.8513,34.6827,34.8014,38500.0
2013-06-27 13:30:00,55.71,55.78,55.6,55.63,35100.0,34.8014,34.8451,34.7327,34.7514,35100.0
2013-06-27 14:00:00,55.63,55.7,55.49,55.56,42500.0,34.7514,34.7951,34.6639,34.7077,42500.0
2013-06-27 14:30:00,55.56,55.64,55.42,55.45,30100.0,34.7077,34.7576,34.6202,34.6389,30100.0
2013-06-27 15:00:00,55.45,55.46,55.15,55.15,201700.0,34.6389,34.6452,34.4515,34.4515,201700.0
2013-06-27 15:30:00,55.16,55.21,55.0,55.15,287800.0,34.4578,34.489,34.3578,34.4515,287800.0
2013-06-28 09:30:00,54.99,55.26,54.68,55.01,131900.0,34.3516,34.5203,34.1579,34.3641,131900.0
2013-06-28 10:00:00,54.99,55.41,54.9,55.27,45200.0,34.3516,34.614,34.2954,34.5265,45200.0
2013-06-28 10:30:00,55.32,55.54,55.3,55.46,102800.0,34.5577,34.6952,34.5452,34.6452,102800.0
2013-06-28 11:00:00,55.44,55.64,55.43,55.57,61900.0,34.6327,34.7576,34.6265,34.7139,61900.0
2013-06-28 11:30:00,55.57,55.65,55.53,55.61,38600.0,34.7139,34.7639,34.6889,34.7389,38600.0
2013-06-28 12:00:00,55.62,55.62,55.45,55.5,37800.0,34.7451,34.7451,34.6389,34.6702,37800.0
2013-06-28 12:30:00,55.51,55.69,55.47,55.63,80100.0,34.6764,34.7889,34.6514,34.7514,80100.0
2013-06-28 13:00:00,55.62,55.83,55.6,55.77,63200.0,34.7451,34.8763,34.7327,34.8388,63200.0
2013-06-28 13:30:00,55.77,55.8,55.68,55.73,39400.0,34.8388,34.8576,34.7826,34.8139,39400.0
2013-06-28 14:00:00,55.73,55.85,55.7,55.78,46400.0,34.8139,34.8888,34.7951,34.8451,46400.0
2013-06-28 14:30:00,55.79,55.85,55.68,55.84,45100.0,34.8513,34.8888,34.7826,34.8826,45100.0
2013-06-28 15:00:00,55.84,55.84,55.58,55.74,69900.0,34.8826,34.8826,34.7202,34.8201,69900.0
2013-06-28 15:30:00,55.75,55.78,55.46,55.46,237800.0,34.8264,34.8451,34.6452,34.6452,237800.0
2013-07-01 09:30:00,55.85,56.19,55.56,55.61,212500.0,34.8888,35.1012,34.7077,34.7389,212500.0
2013-07-01 10:00:00,55.62,55.9,55.39,55.5,88200.0,34.7451,34.9201,34.6015,34.6702,88200.0
2013-07-01 10:30:00,55.47,55.5,55.27,55.32,75700.0,34.6514,34.6702,34.5265,34.5577,75700.0
2013-07-01 11:00:00,55.3,55.54,55.27,55.35,38600.0,34.5452,34.6952,34.5265,34.5765,38600.0
2013-07-01 11:30:00,55.34,55.37,54.99,55.11,76800.0,34.5702,34.589,34.3516,34.4266,76800.0
2013-07-01 12:00:00,55.14,55.21,55.02,55.05,18200.0,34.4453,34.489,34.3703,34.3891,18200.0
2013-07-01 12:30:00,55.05,55.05,54.91,54.95,17500.0,34.3891,34.3891,34.3016,34.3266,17500.0
2013-07-01 13:00:00,54.94,55.1,54.92,55.06,34100.0,34.3204,34.4203,34.3079,34.3953,34100.0
2013-07-01 13:30:00,55.07,55.08,54.92,54.94,67700.0,34.4016,34.4078,34.3079,34.3204,67700.0
2013-07-01 14:00:00,54.94,55.14,54.94,55.05,50900.0,34.3204,34.4453,34.3204,34.3891,50900.0
2013-07-01 14:30:00,55.07,55.11,54.88,54.9,47400.0,34.4016,34.4266,34.2829,34.2954,47400.0
2013-07-01 15:00:00,54.91,55.03,54.75,54.78,47300.0,34.3016,34.3766,34.2017,34.2204,47300.0
2013-07-01 15:30:00,54.78,54.95,54.7,54.94,197300.0,34.2204,34.3266,34.1704,34.3204,197300.0
2013-07-02 09:30:00,54.86,55.28,54.86,55.22,33500.0,34.2704,34.5328,34.2704,34.4953,33500.0
2013-07-02 10:00:00,55.23,55.42,55.11,55.32,42000.0,34.5015,34.6202,34.4266,34.5577,42000.0
2013-07-02 10:30:00,55.3,55.43,55.19,55.36,26600.0,34.5452,34.6265,34.4765,34.5827,26600.0
2013-07-02 11:00:00,55.37,55.38,55.18,55.3,29900.0,34.589,34.5952,34.4703,34.5452,29900.0
2013-07-02 11:30:00,55.3,55.39,55.25,55.39,29800.0,34.5452,34.6015,34.514,34.6015,29800.0
2013-07-02 12:00:00,55.42,55.47,55.32,55.45,22400.0,34.6202,34.6514,34.5577,34.6389,22400.0
2013-07-02 12:30:00,55.45,55.45,55.16,55.3,37300.0,34.6389,34.6389,34.4578,34.5452,37300.0
2013-07-02 13:00:00,55.31,55.34,55.19,55.19,28700.0,34.5515,34.5702,34.4765,34.4765,28700.0
2013-07-02 13:30:00,55.19,55.29,55.02,55.11,42000.0,34.4765,34.539,34.3703,34.4266,42000.0
2013-07-02 14:00:00,55.11,55.11,54.79,54.86,51500.0,34.4266,34.4266,34.2267,34.2704,51500.0
2013-07-02 14:30:00,54.88,55.02,54.85,54.96,44100.0,34.2829,34.3703,34.2641,34.3329,44100.0
2013-07-02 15:00:00,54.96,55.15,54.95,54.97,54500.0,34.3329,34.4515,34.3266,34.3391,54500.0
2013-07-02 15:30:00,54.95,55.16,54.89,55.08,196400.0,34.3266,34.4578,34.2891,34.4078,196400.0
2013-07-03 09:30:00,54.54,54.92,54.53,54.7,69900.0,34.0705,34.3079,34.0642,34.1704,69900.0
2013-07-03 10:00:00,54.69,54.87,54.58,54.66,55300.0,34.1642,34.2766,34.0955,34.1454,55300.0
2013-07-03 10:30:00,54.68,54.81,54.59,54.63,44300.0,34.1579,34.2391,34.1017,34.1267,44300.0
2013-07-03 11:00:00,54.64,54.88,54.62,54.82,35700.0,34.133,34.2829,34.1205,34.2454,35700.0
2013-07-03 11:30:00,54.79,55.03,54.79,55.03,47100.0,34.2267,34.3766,34.2267,34.3766,47100.0
2013-07-03 12:00:00,55.03,55.05,54.89,54.89,76300.0,34.3766,34.3891,34.2891,34.2891,76300.0
2013-07-03 12:30:00,54.88,54.94,54.71,54.77,93700.0,34.2829,34.3204,34.1767,34.2142,93700.0
2013-07-05 09:30:00,54.73,54.92,54.21,54.42,69700.0,34.1892,34.3079,33.8643,33.9955,69700.0
2013-07-05 10:00:00,54.38,54.4,54.02,54.09,59500.0,33.9705,33.983,33.7456,33.7894,59500.0
2013-07-05 10:30:00,54.15,54.24,54.04,54.2,20200.0,33.8269,33.8831,33.7581,33.8581,20200.0
2013-07-05 11:00:00,54.21,54.29,54.11,54.11,17500.0,33.8643,33.9143,33.8019,33.8019,17500.0
2013-07-05 11:30:00,54.13,54.25,54.06,54.25,16100.0,33.8144,33.8893,33.7706,33.8893,16100.0
2013-07-05 12:00:00,54.28,54.5,54.25,54.36,20500.0,33.9081,34.0455,33.8893,33.958,20500.0
2013-07-05 12:30:00,54.4,54.53,54.37,54.52,19800.0,33.983,34.0642,33.9643,34.058,19800.0
2013-07-05 13:00:00,54.52,54.63,54.47,54.59,35400.0,34.058,34.1267,34.0268,34.1017,35400.0
2013-07-05 13:30:00,54.57,54.61,54.5,54.54,14800.0,34.0892,34.1142,34.0455,34.0705,14800.0
2013-07-05 14:00:00,54.52,54.66,54.5,54.66,27500.0,34.058,34.1454,34.0455,34.1454,27500.0
2013-07-05 14:30:00,54.66,54.82,54.65,54.73,37500.0,34.1454,34.2454,34.1392,34.1892,37500.0
2013-07-05 15:00:00,54.73,54.78,54.61,54.68,29200.0,34.1892,34.2204,34.1142,34.1579,29200.0
2013-07-05 15:30:00,54.69,54.85,54.68,54.85,104600.0,34.1642,34.2641,34.1579,34.2641,104600.0
2013-07-08 09:30:00,55.07,55.51,54.98,55.49,43300.0,34.4016,34.6764,34.3453,34.6639,43300.0
2013-07-08 10:00:00,55.46,55.69,55.39,55.66,49700.0,34.6452,34.7889,34.6015,34.7701,49700.0
2013-07-08 10:30:00,55.69,55.8,55.59,55.73,31500.0,34.7889,34.8576,34.7264,34.8139,31500.0
2013-07-08 11:00:00,55.74,55.79,55.66,55.71,61000.0,34.8201,34.8513,34.7701,34.8014,61000.0
2013-07-08 11:30:00,55.74,55.77,55.46,55.52,49900.0,34.8201,34.8388,34.6452,34.6827,49900.0
2013-07-08 12:00:00,55.53,55.75,55.46,55.72,48700.0,34.6889,34.8264,34.6452,34.8076,48700.0
2013-07-08 12:30:00,55.71,55.88,55.69,55.81,32300.0,34.8014,34.9076,34.7889,34.8638,32300.0
2013-07-08 13:00:00,55.81,55.88,55.7,55.75,29200.0,34.8638,34.9076,34.7951,34.8264,29200.0
2013-07-08 13:30:00,55.77,56.09,55.76,56.09,53600.0,34.8388,35.0387,34.8326,35.0387,53600.0
2013-07-08 14:00:00,56.1,56.2,56.04,56.06,39800.0,35.045,35.1075,35.0075,35.02,39800.0
2013-07-08 14:30:00,56.08,56.2,56.07,56.18,53000.0,35.0325,35.1075,35.0263,35.095,53000.0
2013-07-08 15:00:00,56.17,56.17,55.9,55.94,59200.0,35.0887,35.0887,34.9201,34.945,59200.0
2013-07-08 15:30:00,55.94,56.14,55.9,56.12,156400.0,34.945,35.07,34.9201,35.0575,156400.0
2013-07-09 09:30:00,56.29,56.47,56.16,56.26,60800.0,35.1637,35.2761,35.0825,35.1449,60800.0
2013-07-09 10:00:00,56.26,56.35,56.06,56.27,40700.0,35.1449,35.2012,35.02,35.1512,40700.0
2013-07-09 10:30:00,56.29,56.53,56.26,56.5,20000.0,35.1637,35.3136,35.1449,35.2949,20000.0
2013-07-09 11:00:00,56.51,56.52,56.27,56.33,33200.0,35.3011,35.3074,35.1512,35.1887,33200.0
2013-07-09 11:30:00,56.33,56.39,56.3,56.34,15400.0,35.1887,35.2262,35.1699,35.1949,15400.0
2013-07-09 12:00:00,56.33,56.43,56.31,56.35,14000.0,35.1887,35.2511,35.1762,35.2012,14000.0
2013-07-09 12:30:00,56.36,56.55,56.35,56.43,35600.0,35.2074,35.3261,35.2012,35.2511,35600.0
2013-07-09 13:00:00,56.43,56.57,56.39,56.55,36300.0,35.2511,35.3386,35.2262,35.3261,36300.0
2013-07-09 13:30:00,56.55,56.68,56.52,56.6,33600.0,35.3261,35.4073,35.3074,35.3573,33600.0
2013-07-09 14:00:00,56.61,56.81,56.59,56.8,86300.0,35.3636,35.4885,35.3511,35.4823,86300.0
2013-07-09 14:30:00,56.82,56.85,56.68,56.69,60700.0,35.4948,35.5135,35.4073,35.4136,60700.0
2013-07-09 15:00:00,56.69,56.78,56.66,56.69,62200.0,35.4136,35.4698,35.3948,35.4136,62200.0
2013-07-09 15:30:00,56.69,56.81,56.59,56.77,145400.0,35.4136,35.4885,35.3511,35.4635,145400.0
2013-07-10 09:30:00,56.8,56.82,56.46,56.63,39100.0,35.4823,35.4948,35.2699,35.3761,39100.0
2013-07-10 10:00:00,56.67,56.9,56.62,56.72,38700.0,35.4011,35.5447,35.3698,35.4323,38700.0
2013-07-10 10:30:00,56.72,56.87,56.69,56.82,34200.0,35.4323,35.526,35.4136,35.4948,34200.0
2013-07-10 11:00:00,56.83,56.91,56.81,56.85,26800.0,35.501,35.551,35.4885,35.5135,26800.0
2013-07-10 11:30:00,56.85,57.03,56.85,56.91,28400.0,35.5135,35.626,35.5135,35.551,28400.0
2013-07-10 12:00:00,56.9,57.02,56.89,56.94,17100.0,35.5447,35.6197,35.5385,35.5697,17100.0
2013-07-10 12:30:00,56.94,56.98,56.91,56.94,19500.0,35.5697,35.5947,35.551,35.5697,19500.0
2013-07-10 13:00:00,56.96,56.96,56.88,56.88,23600.0,35.5822,35.5822,35.5323,35.5323,23600.0
2013-07-10 13:30:00,56.89,56.94,56.8,56.8,17600.0,35.5385,35.5697,35.4823,35.4823,17600.0
2013-07-10 14:00:00,56.8,57.15,56.78,56.96,43500.0,35.4823,35.7009,35.4698,35.5822,43500.0
2013-07-10 14:30:00,56.97,56.98,56.68,56.81,36000.0,35.5885,35.5947,35.4073,35.4885,36000.0
2013-07-10 15:00:00,56.81,56.98,56.77,56.94,47100.0,35.4885,35.5947,35.4635,35.5697,47100.0
2013-07-10 15:30:00,56.95,57.11,56.84,57.08,150800.0,35.576,35.6759,35.5073,35.6572,150800.0
2013-07-11 09:30:00,57.61,58.0,57.56,57.88,99000.0,35.9883,36.2319,35.957,36.1569,99000.0
2013-07-11 10:00:00,57.88,58.02,57.79,57.93,59300.0,36.1569,36.2444,36.1007,36.1882,59300.0
2013-07-11 10:30:00,57.94,57.97,57.77,57.94,45400.0,36.1944,36.2132,36.0882,36.1944,45400.0
2013-07-11 11:00:00,57.93,57.93,57.7,57.71,39800.0,36.1882,36.1882,36.0445,36.0507,39800.0
2013-07-11 11:30:00,57.72,57.74,57.57,57.67,26500.0,36.057,36.0695,35.9633,36.0258,26500.0
2013-07-11 12:00:00,57.67,57.71,57.48,57.57,30100.0,36.0258,36.0507,35.9071,35.9633,30100.0
2013-07-11 12:30:00,57.58,57.68,57.55,57.62,34500.0,35.9695,36.032,35.9508,35.9945,34500.0
2013-07-11 13:00:00,57.63,57.65,57.5,57.5,29800.0,36.0008,36.0133,35.9196,35.9196,29800.0
2013-07-11 13:30:00,57.5,57.58,57.4,57.58,23000.0,35.9196,35.9695,35.8571,35.9695,23000.0
2013-07-11 14:00:00,57.59,57.73,57.56,57.67,29600.0,35.9758,36.0632,35.957,36.0258,29600.0
2013-07-11 14:30:00,57.68,57.79,57.68,57.75,27900.0,36.032,36.1007,36.032,36.0757,27900.0
2013-07-11 15:00:00,57.77,57.93,57.7,57.91,43000.0,36.0882,36.1882,36.0445,36.1757,43000.0
2013-07-11 15:30:00,57.89,58.01,57.8,57.97,136800.0,36.1632,36.2382,36.107,36.2132,136800.0
2013-07-12 09:30:00,57.95,58.1,57.39,57.46,118000.0,36.2007,36.2944,35.8508,35.8946,118000.0
2013-07-12 10:00:00,57.45,57.51,57.15,57.2,93900.0,35.8883,35.9258,35.7009,35.7322,93900.0
2013-07-12 10:30:00,57.21,57.43,57.18,57.39,133500.0,35.7384,35.8758,35.7197,35.8508,133500.0
2013-07-12 11:00:00,57.4,57.44,57.34,57.39,38300.0,35.8571,35.8821,35.8196,35.8508,38300.0
2013-07-12 11:30:00,57.38,57.5,57.33,57.35,35900.0,35.8446,35.9196,35.8134,35.8259,35900.0
2013-07-12 12:00:00,57.35,57.37,57.31,57.37,29200.0,35.8259,35.8384,35.8009,35.8384,29200.0
2013-07-12 12:30:00,57.37,57.44,57.32,57.36,28600.0,35.8384,35.8821,35.8071,35.8321,28600.0
2013-07-12 13:00:00,57.36,57.41,57.3,57.4,28600.0,35.8321,35.8633,35.7946,35.8571,28600.0
2013-07-12 13:30:00,57.4,57.57,57.4,57.52,21900.0,35.8571,35.9633,35.8571,35.9321,21900.0
2013-07-12 14:00:00,57.53,57.66,57.49,57.64,31000.0,35.9383,36.0195,35.9133,36.007,31000.0
2013-07-12 14:30:00,57.65,57.65,57.56,57.64,47500.0,36.0133,36.0133,35.957,36.007,47500.0
2013-07-12 15:00:00,57.64,57.67,57.53,57.55,51700.0,36.007,36.0258,35.9383,35.9508,51700.0
2013-07-12 15:30:00,57.55,57.89,57.55,57.85,149200.0,35.9508,36.1632,35.9508,36.1382,149200.0
2013-07-15 09:30:00,57.98,58.26,57.77,58.2,39000.0,36.2194,36.3943,36.0882,36.3568,39000.0
2013-07-15 10:00:00,58.18,58.39,58.16,58.31,32500.0,36.3443,36.4755,36.3319,36.4256,32500.0
2013-07-15 10:30:00,58.32,58.36,58.24,58.28,48400.0,36.4318,36.4568,36.3818,36.4068,48400.0
2013-07-15 11:00:00,58.26,58.51,58.25,58.48,61400.0,36.3943,36.5505,36.3881,36.5318,61400.0
2013-07-15 11:30:00,58.46,58.68,58.44,58.68,26700.0,36.5193,36.6567,36.5068,36.6567,26700.0
2013-07-15 12:00:00,58.69,58.7,58.59,58.64,44400.0,36.6629,36.6692,36.6005,36.6317,44400.0
2013-07-15 12:30:00,58.65,58.67,58.44,58.44,15300.0,36.638,36.6504,36.5068,36.5068,15300.0
2013-07-15 13:00:00,58.45,58.59,58.4,58.59,25500.0,36.513,36.6005,36.4818,36.6005,25500.0
2013-07-15 13:30:00,58.62,58.62,58.45,58.53,20900.0,36.6192,36.6192,36.513,36.563,20900.0
2013-07-15 14:00:00,58.52,58.99,58.52,58.96,44900.0,36.5567,36.8503,36.5567,36.8316,44900.0
2013-07-15 14:30:00,58.96,59.02,58.8,59.0,44700.0,36.8316,36.8691,36.7317,36.8566,44700.0
2013-07-15 15:00:00,59.01,59.09,58.96,59.09,54200.0,36.8628,36.9128,36.8316,36.9128,54200.0
2013-07-15 15:30:00,59.08,59.1,59.01,59.06,159200.0,36.9066,36.9191,36.8628,36.8941,159200.0
2013-07-16 09:30:00,59.08,59.34,58.68,58.8,63400.0,36.9066,37.069,36.6567,36.7317,63400.0
2013-07-16 10:00:00,58.83,58.92,58.5,58.56,51600.0,36.7504,36.8066,36.5442,36.5817,51600.0
2013-07-16 10:30:00,58.56,58.66,58.46,58.46,31600.0,36.5817,36.6442,36.5193,36.5193,31600.0
2013-07-16 11:00:00,58.46,58.62,58.44,58.59,21100.0,36.5193,36.6192,36.5068,36.6005,21100.0
2013-07-16 11:30:00,58.58,58.61,58.45,58.53,27800.0,36.5942,36.613,36.513,36.563,27800.0
2013-07-16 12:00:00,58.49,58.59,58.47,58.54,100400.0,36.538,36.6005,36.5255,36.5692,100400.0
2013-07-16 12:30:00,58.53,58.53,58.41,58.42,25700.0,36.563,36.563,36.488,36.4943,25700.0
2013-07-16 13:00:00,58.42,58.42,58.26,58.32,19300.0,36.4943,36.4943,36.3943,36.4318,19300.0
2013-07-16 13:30:00,58.31,58.53,58.3,58.46,24700.0,36.4256,36.563,36.4193,36.5193,24700.0
2013-07-16 14:00:00,58.44,58.6,58.4,58.59,21700.0,36.5068,36.6067,36.4818,36.6005,21700.0
2013-07-16 14:30:00,58.59,58.6,58.49,58.5,19700.0,36.6005,36.6067,36.538,36.5442,19700.0
2013-07-16 15:00:00,58.53,58.71,58.47,58.63,32200.0,36.563,36.6754,36.5255,36.6255,32200.0
2013-07-16 15:30:00,58.6,58.65,58.49,58.59,55600.0,36.6067,36.638,36.538,36.6005,55600.0
2013-07-17 09:30:00,58.91,59.07,58.81,58.84,36500.0,36.8004,36.9003,36.7379,36.7566,36500.0
2013-07-17 10:00:00,58.8,58.94,58.78,58.9,16300.0,36.7317,36.8191,36.7192,36.7941,16300.0
2013-07-17 10:30:00,58.89,58.92,58.54,58.65,13600.0,36.7879,36.8066,36.5692,36.638,13600.0
2013-07-17 11:00:00,58.71,58.78,58.55,58.55,22300.0,36.6754,36.7192,36.5755,36.5755,22300.0
2013-07-17 11:30:00,58.55,58.64,58.46,58.56,27100.0,36.5755,36.6317,36.5193,36.5817,27100.0
2013-07-17 12:00:00,58.57,58.81,58.52,58.77,21400.0,36.588,36.7379,36.5567,36.7129,21400.0
2013-07-17 12:30:00,58.75,58.88,58.74,58.82,27400.0,36.7004,36.7816,36.6942,36.7441,27400.0
2013-07-17 13:00:00,58.79,58.87,58.76,58.81,15000.0,36.7254,36.7754,36.7067,36.7379,15000.0
2013-07-17 13:30:00,58.81,58.98,58.77,58.95,96300.0,36.7379,36.8441,36.7129,36.8254,96300.0
2013-07-17 14:00:00,58.98,59.01,58.89,58.95,24600.0,36.8441,36.8628,36.7879,36.8254,24600.0
2013-07-17 14:30:00,58.95,58.95,58.81,58.86,17500.0,36.8254,36.8254,36.7379,36.7691,17500.0
2013-07-17 15:00:00,58.85,58.92,58.77,58.77,67800.0,36.7629,36.8066,36.7129,36.7129,67800.0
2013-07-17 15:30:00,58.78,59.0,58.67,58.96,132400.0,36.7192,36.8566,36.6504,36.8316,132400.0
2013-07-18 09:30:00,58.93,59.55,58.78,59.47,116500.0,36.8129,37.2002,36.7192,37.1502,116500.0
2013-07-18 10:00:00,59.41,59.6,59.38,59.6,66900.0,37.1127,37.2314,37.094,37.2314,66900.0
2013-07-18 10:30:00,59.59,59.59,59.48,59.5,11400.0,37.2252,37.2252,37.1564,37.1689,11400.0
2013-07-18 11:00:00,59.49,59.55,59.43,59.5,22900.0,37.1627,37.2002,37.1252,37.1689,22900.0
2013-07-18 11:30:00,59.48,59.62,59.47,59.57,45900.0,37.1564,37.2439,37.1502,37.2127,45900.0
2013-07-18 12:00:00,59.58,59.73,59.57,59.7,48300.0,37.2189,37.3126,37.2127,37.2939,48300.0
2013-07-18 12:30:00,59.7,59.77,59.59,59.69,16200.0,37.2939,37.3376,37.2252,37.2876,16200.0
2013-07-18 13:00:00,59.66,59.74,59.64,59.74,16600.0,37.2689,37.3189,37.2564,37.3189,16600.0
2013-07-18 13:30:00,59.74,59.78,59.66,59.77,39100.0,37.3189,37.3438,37.2689,37.3376,39100.0
2013-07-18 14:00:00,59.78,59.87,59.73,59.87,36100.0,37.3438,37.4001,37.3126,37.4001,36100.0
2013-07-18 14:30:00,59.87,59.96,59.81,59.91,45200.0,37.4001,37.4563,37.3626,37.4251,45200.0
2013-07-18 15:00:00,59.92,59.96,59.82,59.89,48800.0,37.4313,37.4563,37.3688,37.4126,48800.0
2013-07-18 15:30:00,59.89,59.91,59.74,59.84,53200.0,37.4126,37.4251,37.3189,37.3813,53200.0
2013-07-19 09:30:00,59.88,60.05,59.8,59.89,146000.0,37.4063,37.5125,37.3563,37.4126,146000.0
2013-07-19 10:00:00,59.91,60.0,59.65,59.83,24600.0,37.4251,37.4813,37.2626,37.3751,24600.0
2013-07-19 10:30:00,59.82,59.94,59.82,59.89,12600.0,37.3688,37.4438,37.3688,37.4126,12600.0
2013-07-19 11:00:00,59.9,59.93,59.77,59.9,8500.0,37.4188,37.4376,37.3376,37.4188,8500.0
2013-07-19 11:30:00,59.91,59.98,59.87,59.91,25500.0,37.4251,37.4688,37.4001,37.4251,25500.0
2013-07-19 12:00:00,59.9,59.93,59.87,59.9,17900.0,37.4188,37.4376,37.4001,37.4188,17900.0
2013-07-19 12:30:00,59.9,59.94,59.87,59.93,7600.0,37.4188,37.4438,37.4001,37.4376,7600.0
2013-07-19 13:00:00,59.93,60.0,59.93,59.97,22500.0,37.4376,37.4813,37.4376,37.4625,22500.0
2013-07-19 13:30:00,59.96,59.98,59.94,59.96,10500.0,37.4563,37.4688,37.4438,37.4563,10500.0
2013-07-19 14:00:00,59.96,60.01,59.91,59.91,30900.0,37.4563,37.4875,37.4251,37.4251,30900.0
2013-07-19 14:30:00,59.93,59.95,59.88,59.9,14700.0,37.4376,37.45,37.4063,37.4188,14700.0
2013-07-19 15:00:00,59.91,59.96,59.89,59.93,23800.0,37.4251,37.4563,37.4126,37.4376,23800.0
2013-07-19 15:30:00,59.93,59.98,59.91,59.98,72400.0,37.4376,37.4688,37.4251,37.4688,72400.0
2013-07-22 09:30:00,59.99,60.21,59.95,60.14,14000.0,37.475,37.6125,37.45,37.5687,14000.0
2013-07-22 10:00:00,60.18,60.25,60.12,60.16,25200.0,37.5937,37.6375,37.5562,37.5812,25200.0
2013-07-22 10:30:00,60.15,60.19,60.07,60.1,58300.0,37.575,37.6,37.525,37.5437,58300.0
2013-07-22 11:00:00,60.08,60.27,60.08,60.26,18200.0,37.5313,37.6499,37.5313,37.6437,18200.0
2013-07-22 11:30:00,60.24,60.33,60.14,60.16,31800.0,37.6312,37.6874,37.5687,37.5812,31800.0
2013-07-22 12:00:00,60.17,60.17,59.97,60.0,7900.0,37.5875,37.5875,37.4625,37.4813,7900.0
2013-07-22 12:30:00,60.03,60.06,59.98,59.99,6300.0,37.5,37.5188,37.4688,37.475,6300.0
2013-07-22 13:00:00,59.96,60.05,59.88,59.92,19100.0,37.4563,37.5125,37.4063,37.4313,19100.0
2013-07-22 13:30:00,59.91,60.0,59.91,59.98,12100.0,37.4251,37.4813,37.4251,37.4688,12100.0
2013-07-22 14:00:00,59.98,60.06,59.96,60.06,9800.0,37.4688,37.5188,37.4563,37.5188,9800.0
2013-07-22 14:30:00,60.09,60.15,60.05,60.15,19400.0,37.5375,37.575,37.5125,37.575,19400.0
2013-07-22 15:00:00,60.14,60.14,59.98,60.08,17000.0,37.5687,37.5687,37.4688,37.5313,17000.0
2013-07-22 15:30:00,60.07,60.09,59.94,59.97,64100.0,37.525,37.5375,37.4438,37.4625,64100.0
2013-07-23 09:30:00,60.05,60.16,59.75,60.14,19000.0,37.5125,37.5812,37.3251,37.5687,19000.0
2013-07-23 10:00:00,60.12,60.23,59.97,60.2,26000.0,37.5562,37.625,37.4625,37.6062,26000.0
2013-07-23 10:30:00,60.2,60.21,60.06,60.1,13800.0,37.6062,37.6125,37.5188,37.5437,13800.0
2013-07-23 11:00:00,60.02,60.09,59.99,60.03,10100.0,37.4938,37.5375,37.475,37.5,10100.0
2013-07-23 11:30:00,60.03,60.03,59.89,59.92,24300.0,37.5,37.5,37.4126,37.4313,24300.0
2013-07-23 12:00:00,59.92,60.02,59.86,60.01,6700.0,37.4313,37.4938,37.3938,37.4875,6700.0
2013-07-23 12:30:00,59.99,60.03,59.93,59.93,7300.0,37.475,37.5,37.4376,37.4376,7300.0
2013-07-23 13:00:00,59.94,60.02,59.9,59.9,16500.0,37.4438,37.4938,37.4188,37.4188,16500.0
2013-07-23 13:30:00,59.92,59.96,59.81,59.82,28900.0,37.4313,37.4563,37.3626,37.3688,28900.0
2013-07-23 14:00:00,59.82,59.93,59.79,59.92,15600.0,37.3688,37.4376,37.3501,37.4313,15600.0
2013-07-23 14:30:00,59.94,60.01,59.93,60.0,19100.0,37.4438,37.4875,37.4376,37.4813,19100.0
2013-07-23 15:00:00,60.01,60.03,59.96,59.98,24600.0,37.4875,37.5,37.4563,37.4688,24600.0
2013-07-23 15:30:00,60.0,60.02,59.9,59.96,58300.0,37.4813,37.4938,37.4188,37.4563,58300.0
2013-07-24 09:30:00,59.84,60.04,59.23,59.42,51200.0,37.3813,37.5063,37.0003,37.119,51200.0
2013-07-24 10:00:00,59.44,59.44,59.13,59.2,36600.0,37.1315,37.1315,36.9378,36.9815,36600.0
2013-07-24 10:30:00,59.22,59.4,59.19,59.25,17800.0,36.994,37.1065,36.9753,37.0128,17800.0
2013-07-24 11:00:00,59.22,59.26,59.04,59.09,35600.0,36.994,37.019,36.8816,36.9128,35600.0
2013-07-24 11:30:00,59.07,59.21,59.0,59.0,37000.0,36.9003,36.9878,36.8566,36.8566,37000.0
2013-07-24 12:00:00,59.02,59.03,58.79,58.9,23400.0,36.8691,36.8753,36.7254,36.7941,23400.0
2013-07-24 12:30:00,58.89,58.94,58.79,58.79,31700.0,36.7879,36.8191,36.7254,36.7254,31700.0
2013-07-24 13:00:00,58.83,58.88,58.67,58.71,26100.0,36.7504,36.7816,36.6504,36.6754,26100.0
2013-07-24 13:30:00,58.71,58.73,58.6,58.67,21100.0,36.6754,36.6879,36.6067,36.6504,21100.0
2013-07-24 14:00:00,58.72,58.87,58.69,58.8,25700.0,36.6817,36.7754,36.6629,36.7317,25700.0
2013-07-24 14:30:00,58.8,58.9,58.73,58.86,23400.0,36.7317,36.7941,36.6879,36.7691,23400.0
2013-07-24 15:00:00,58.81,58.88,58.71,58.8,36300.0,36.7379,36.7816,36.6754,36.7317,36300.0
2013-07-24 15:30:00,58.8,58.88,58.71,58.79,68000.0,36.7317,36.7816,36.6754,36.7254,68000.0
2013-07-25 09:30:00,58.48,59.2,58.42,58.99,173800.0,36.5318,36.9815,36.4943,36.8503,173800.0
2013-07-25 10:00:00,58.91,59.42,58.91,59.35,35200.0,36.8004,37.119,36.8004,37.0752,35200.0
2013-07-25 10:30:00,59.37,59.42,59.28,59.41,27700.0,37.0877,37.119,37.0315,37.1127,27700.0
2013-07-25 11:00:00,59.39,59.39,59.11,59.14,16400.0,37.1002,37.1002,36.9253,36.944,16400.0
2013-07-25 11:30:00,59.12,59.18,59.09,59.12,12000.0,36.9316,36.969,36.9128,36.9316,12000.0
2013-07-25 12:00:00,59.1,59.32,59.07,59.27,12000.0,36.9191,37.0565,36.9003,37.0253,12000.0
2013-07-25 12:30:00,59.28,59.48,59.25,59.39,15100.0,37.0315,37.1564,37.0128,37.1002,15100.0
2013-07-25 13:00:00,59.4,59.49,59.38,59.45,8000.0,37.1065,37.1627,37.094,37.1377,8000.0
2013-07-25 13:30:00,59.44,59.51,59.41,59.51,24200.0,37.1315,37.1752,37.1127,37.1752,24200.0
2013-07-25 14:00:00,59.5,59.57,59.4,59.4,20500.0,37.1689,37.2127,37.1065,37.1065,20500.0
2013-07-25 14:30:00,59.35,59.43,59.18,59.21,21400.0,37.0752,37.1252,36.969,36.9878,21400.0
2013-07-25 15:00:00,59.2,59.44,59.08,59.35,49500.0,36.9815,37.1315,36.9066,37.0752,49500.0
2013-07-25 15:30:00,59.33,59.52,59.3,59.48,113700.0,37.0627,37.1814,37.044,37.1564,113700.0
2013-07-26 09:30:00,59.33,59.33,59.04,59.25,14100.0,37.0627,37.0627,36.8816,37.0128,14100.0
2013-07-26 10:00:00,59.29,59.44,59.08,59.11,9200.0,37.0378,37.1315,36.9066,36.9253,9200.0
2013-07-26 10:30:00,59.18,59.18,58.95,58.96,9800.0,36.969,36.969,36.8254,36.8316,9800.0
2013-07-26 11:00:00,58.94,59.02,58.86,58.87,9400.0,36.8191,36.8691,36.7691,36.7754,9400.0
2013-07-26 11:30:00,58.89,59.08,58.86,59.08,14200.0,36.7879,36.9066,36.7691,36.9066,14200.0
2013-07-26 12:00:00,59.08,59.2,59.06,59.13,13100.0,36.9066,36.9815,36.8941,36.9378,13100.0
2013-07-26 12:30:00,59.13,59.22,59.13,59.13,23800.0,36.9378,36.994,36.9378,36.9378,23800.0
2013-07-26 13:00:00,59.11,59.31,59.11,59.31,13700.0,36.9253,37.0502,36.9253,37.0502,13700.0
2013-07-26 13:30:00,59.33,59.42,59.3,59.34,20100.0,37.0627,37.119,37.044,37.069,20100.0
2013-07-26 14:00:00,59.32,59.44,59.3,59.38,22200.0,37.0565,37.1315,37.044,37.094,22200.0
2013-07-26 14:30:00,59.38,59.45,59.33,59.41,16800.0,37.094,37.1377,37.0627,37.1127,16800.0
2013-07-26 15:00:00,59.39,59.59,59.39,59.53,16300.0,37.1002,37.2252,37.1002,37.1877,16300.0
2013-07-26 15:30:00,59.52,59.68,59.48,59.67,44300.0,37.1814,37.2814,37.1564,37.2751,44300.0
2013-07-29 09:30:00,59.5,59.69,59.31,59.6,12600.0,37.1689,37.2876,37.0502,37.2314,12600.0
2013-07-29 10:00:00,59.63,59.8,59.57,59.76,23200.0,37.2501,37.3563,37.2127,37.3314,23200.0
2013-07-29 10:30:00,59.74,59.85,59.67,59.84,12000.0,37.3189,37.3876,37.2751,37.3813,12000.0
2013-07-29 11:00:00,59.84,59.87,59.6,59.62,19900.0,37.3813,37.4001,37.2314,37.2439,19900.0
2013-07-29 11:30:00,59.6,59.8,59.6,59.75,19200.0,37.2314,37.3563,37.2314,37.3251,19200.0
2013-07-29 12:00:00,59.75,59.84,59.72,59.83,11800.0,37.3251,37.3813,37.3064,37.3751,11800.0
2013-07-29 12:30:00,59.83,59.88,59.76,59.81,18700.0,37.3751,37.4063,37.3314,37.3626,18700.0
2013-07-29 13:00:00,59.81,59.88,59.79,59.83,25900.0,37.3626,37.4063,37.3501,37.3751,25900.0
2013-07-29 13:30:00,59.82,59.83,59.69,59.71,16500.0,37.3688,37.3751,37.2876,37.3001,16500.0
2013-07-29 14:00:00,59.72,59.85,59.72,59.8,26600.0,37.3064,37.3876,37.3064,37.3563,26600.0
2013-07-29 14:30:00,59.8,59.86,59.76,59.86,27200.0,37.3563,37.3938,37.3314,37.3938,27200.0
2013-07-29 15:00:00,59.86,59.87,59.67,59.7,30000.0,37.3938,37.4001,37.2751,37.2939,30000.0
2013-07-29 15:30:00,59.69,59.7,59.53,59.62,114900.0,37.2876,37.2939,37.1877,37.2439,114900.0
2013-07-30 09:30:00,59.4,59.65,59.4,59.55,31200.0,37.4477,37.6053,37.4477,37.5423,31200.0
2013-07-30 10:00:00,59.51,59.71,59.51,59.7,60100.0,37.5171,37.6432,37.5171,37.6369,60100.0
2013-07-30 10:30:00,59.7,59.79,59.45,59.48,39300.0,37.6369,37.6936,37.4792,37.4982,39300.0
2013-07-30 11:00:00,59.5,59.54,59.42,59.47,28200.0,37.5108,37.536,37.4603,37.4919,28200.0
2013-07-30 11:30:00,59.49,59.49,59.14,59.14,23600.0,37.5045,37.5045,37.2838,37.2838,23600.0
2013-07-30 12:00:00,59.14,59.26,59.08,59.21,32300.0,37.2838,37.3595,37.246,37.3279,32300.0
2013-07-30 12:30:00,59.25,59.32,59.23,59.23,26300.0,37.3532,37.3973,37.3406,37.3406,26300.0
2013-07-30 13:00:00,59.22,59.25,59.04,59.05,33100.0,37.3342,37.3532,37.2208,37.2271,33100.0
2013-07-30 13:30:00,59.05,59.2,59.0,59.17,20200.0,37.2271,37.3216,37.1956,37.3027,20200.0
2013-07-30 14:00:00,59.16,59.16,59.03,59.09,14700.0,37.2964,37.2964,37.2145,37.2523,14700.0
2013-07-30 14:30:00,59.1,59.16,59.04,59.07,18200.0,37.2586,37.2964,37.2208,37.2397,18200.0
2013-07-30 15:00:00,59.05,59.22,59.01,59.18,18000.0,37.2271,37.3342,37.2019,37.309,18000.0
2013-07-30 15:30:00,59.19,59.27,59.17,59.26,85300.0,37.3153,37.3658,37.3027,37.3595,85300.0
2013-07-31 09:30:00,59.22,59.51,58.73,58.85,29600.0,37.3342,37.5171,37.0253,37.101,29600.0
2013-07-31 10:00:00,58.8,59.09,58.73,59.06,12900.0,37.0695,37.2523,37.0253,37.2334,12900.0
2013-07-31 10:30:00,59.04,59.15,58.99,59.1,13700.0,37.2208,37.2901,37.1892,37.2586,13700.0
2013-07-31 11:00:00,59.1,59.15,59.05,59.12,10400.0,37.2586,37.2901,37.2271,37.2712,10400.0
2013-07-31 11:30:00,59.12,59.16,59.06,59.12,18100.0,37.2712,37.2964,37.2334,37.2712,18100.0
2013-07-31 12:00:00,59.11,59.11,59.0,59.01,21900.0,37.2649,37.2649,37.1956,37.2019,21900.0
2013-07-31 12:30:00,58.99,59.0,58.88,58.89,9700.0,37.1892,37.1956,37.1199,37.1262,9700.0
2013-07-31 13:00:00,58.88,58.9,58.77,58.83,9700.0,37.1199,37.1325,37.0506,37.0884,9700.0
2013-07-31 13:30:00,58.85,58.85,58.66,58.7,16400.0,37.101,37.101,36.9812,37.0064,16400.0
2013-07-31 14:00:00,58.74,59.17,58.74,59.11,21400.0,37.0316,37.3027,37.0316,37.2649,21400.0
2013-07-31 14:30:00,59.14,59.39,59.14,59.37,15000.0,37.2838,37.4414,37.2838,37.4288,15000.0
2013-07-31 15:00:00,59.36,59.36,59.16,59.25,15900.0,37.4225,37.4225,37.2964,37.3532,15900.0
2013-07-31 15:30:00,59.26,59.29,58.84,58.91,138800.0,37.3595,37.3784,37.0947,37.1388,138800.0
2013-08-01 09:30:00,59.28,59.58,59.22,59.26,46500.0,37.3721,37.5612,37.3342,37.3595,46500.0
2013-08-01 10:00:00,59.27,59.34,59.05,59.28,33400.0,37.3658,37.4099,37.2271,37.3721,33400.0
2013-08-01 10:30:00,59.28,59.3,59.02,59.1,13000.0,37.3721,37.3847,37.2082,37.2586,13000.0
2013-08-01 11:00:00,59.07,59.11,58.96,59.11,13300.0,37.2397,37.2649,37.1703,37.2649,13300.0
2013-08-01 11:30:00,59.12,59.23,59.08,59.2,17900.0,37.2712,37.3406,37.246,37.3216,17900.0
2013-08-01 12:00:00,59.22,59.28,59.08,59.28,41200.0,37.3342,37.3721,37.246,37.3721,41200.0
2013-08-01 12:30:00,59.22,59.26,59.12,59.12,14300.0,37.3342,37.3595,37.2712,37.2712,14300.0
2013-08-01 13:00:00,59.12,59.19,59.11,59.12,14700.0,37.2712,37.3153,37.2649,37.2712,14700.0
2013-08-01 13:30:00,59.11,59.16,59.08,59.1,41100.0,37.2649,37.2964,37.246,37.2586,41100.0
2013-08-01 14:00:00,59.1,59.22,59.07,59.21,29100.0,37.2586,37.3342,37.2397,37.3279,29100.0
2013-08-01 14:30:00,59.2,59.26,59.15,59.19,40200.0,37.3216,37.3595,37.2901,37.3153,40200.0
2013-08-01 15:00:00,59.21,59.3,59.17,59.24,50700.0,37.3279,37.3847,37.3027,37.3469,50700.0
2013-08-01 15:30:00,59.24,59.45,58.99,58.99,250200.0,37.3469,37.4792,37.1892,37.1892,250200.0
2013-08-02 09:30:00,59.98,59.98,58.87,59.02,102100.0,37.8134,37.8134,37.1136,37.2082,102100.0
2013-08-02 10:00:00,59.06,59.13,58.66,58.85,107100.0,37.2334,37.2775,36.9812,37.101,107100.0
2013-08-02 10:30:00,58.84,58.87,58.58,58.7,42900.0,37.0947,37.1136,36.9308,37.0064,42900.0
2013-08-02 11:00:00,58.7,59.15,58.63,59.12,48900.0,37.0064,37.2901,36.9623,37.2712,48900.0
2013-08-02 11:30:00,59.13,59.24,58.75,58.79,84500.0,37.2775,37.3469,37.0379,37.0632,84500.0
2013-08-02 12:00:00,58.79,58.94,58.72,58.73,37500.0,37.0632,37.1577,37.019,37.0253,37500.0
2013-08-02 12:30:00,58.73,59.0,58.7,58.98,69500.0,37.0253,37.1956,37.0064,37.1829,69500.0
2013-08-02 13:00:00,58.98,59.08,58.91,58.94,28000.0,37.1829,37.246,37.1388,37.1577,28000.0
2013-08-02 13:30:00,58.94,58.97,58.75,58.86,62300.0,37.1577,37.1766,37.0379,37.1073,62300.0
2013-08-02 14:00:00,58.86,58.94,58.85,58.94,35500.0,37.1073,37.1577,37.101,37.1577,35500.0
2013-08-02 14:30:00,58.94,58.96,58.86,58.91,45200.0,37.1577,37.1703,37.1073,37.1388,45200.0
2013-08-02 15:00:00,58.91,58.97,58.86,58.91,36700.0,37.1388,37.1766,37.1073,37.1388,36700.0
2013-08-02 15:30:00,58.9,59.04,58.88,59.04,127300.0,37.1325,37.2208,37.1199,37.2208,127300.0
2013-08-05 09:30:00,58.84,58.84,58.41,58.46,83600.0,37.0947,37.0947,36.8236,36.8551,83600.0
2013-08-05 10:00:00,58.42,58.54,58.36,58.41,56600.0,36.8299,36.9056,36.7921,36.8236,56600.0
2013-08-05 10:30:00,58.41,58.44,58.28,58.3,49400.0,36.8236,36.8425,36.7416,36.7543,49400.0
2013-08-05 11:00:00,58.31,58.34,58.17,58.22,84200.0,36.7606,36.7795,36.6723,36.7038,84200.0
2013-08-05 11:30:00,58.21,58.33,58.18,58.3,33100.0,36.6975,36.7732,36.6786,36.7543,33100.0
2013-08-05 12:00:00,58.3,58.4,58.29,58.35,21600.0,36.7543,36.8173,36.7479,36.7858,21600.0
2013-08-05 12:30:00,58.34,58.36,58.29,58.3,29000.0,36.7795,36.7921,36.7479,36.7543,29000.0
2013-08-05 13:00:00,58.3,58.35,58.2,58.32,23300.0,36.7543,36.7858,36.6912,36.7669,23300.0
2013-08-05 13:30:00,58.33,58.33,58.23,58.29,24000.0,36.7732,36.7732,36.7101,36.7479,24000.0
2013-08-05 14:00:00,58.29,58.36,58.25,58.3,28100.0,36.7479,36.7921,36.7227,36.7543,28100.0
2013-08-05 14:30:00,58.29,58.36,58.28,58.29,31700.0,36.7479,36.7921,36.7416,36.7479,31700.0
2013-08-05 15:00:00,58.3,58.33,58.27,58.31,40200.0,36.7543,36.7732,36.7353,36.7606,40200.0
2013-08-05 15:30:00,58.32,58.36,58.29,58.35,134300.0,36.7669,36.7921,36.7479,36.7858,134300.0
2013-08-06 09:30:00,58.4,58.46,58.05,58.1,68100.0,36.8173,36.8551,36.5966,36.6282,68100.0
2013-08-06 10:00:00,58.07,58.11,57.88,58.1,49200.0,36.6093,36.6345,36.4895,36.6282,49200.0
2013-08-06 10:30:00,58.11,58.12,57.99,58.01,101700.0,36.6345,36.6408,36.5588,36.5714,101700.0
2013-08-06 11:00:00,58.02,58.23,57.98,58.01,66500.0,36.5777,36.7101,36.5525,36.5714,66500.0
2013-08-06 11:30:00,58.01,58.03,57.91,57.97,36100.0,36.5714,36.584,36.5084,36.5462,36100.0
2013-08-06 12:00:00,57.97,58.02,57.81,57.81,35000.0,36.5462,36.5777,36.4453,36.4453,35000.0
2013-08-06 12:30:00,57.82,57.84,57.77,57.83,65900.0,36.4516,36.4643,36.4201,36.4579,65900.0
2013-08-06 13:00:00,57.82,57.84,57.74,57.74,45200.0,36.4516,36.4643,36.4012,36.4012,45200.0
2013-08-06 13:30:00,57.75,57.8,57.66,57.66,44600.0,36.4075,36.439,36.3508,36.3508,44600.0
2013-08-06 14:00:00,57.67,57.71,57.53,57.67,48800.0,36.3571,36.3823,36.2688,36.3571,48800.0
2013-08-06 14:30:00,57.67,57.68,57.5,57.5,63200.0,36.3571,36.3634,36.2499,36.2499,63200.0
2013-08-06 15:00:00,57.51,57.6,57.49,57.54,48900.0,36.2562,36.3129,36.2436,36.2751,48900.0
2013-08-06 15:30:00,57.54,57.63,57.49,57.56,164400.0,36.2751,36.3319,36.2436,36.2877,164400.0
2013-08-07 09:30:00,57.39,57.68,57.05,57.55,74300.0,36.1806,36.3634,35.9662,36.2814,74300.0
2013-08-07 10:00:00,57.5,57.73,57.5,57.73,55600.0,36.2499,36.3949,36.2499,36.3949,55600.0
2013-08-07 10:30:00,57.69,57.77,57.58,57.68,51700.0,36.3697,36.4201,36.3003,36.3634,51700.0
2013-08-07 11:00:00,57.68,57.68,57.42,57.53,60400.0,36.3634,36.3634,36.1995,36.2688,60400.0
2013-08-07 11:30:00,57.52,57.7,57.47,57.65,66300.0,36.2625,36.376,36.231,36.3445,66300.0
2013-08-07 12:00:00,57.64,57.71,57.5,57.65,37000.0,36.3382,36.3823,36.2499,36.3445,37000.0
2013-08-07 12:30:00,57.65,57.72,57.63,57.7,105700.0,36.3445,36.3886,36.3319,36.376,105700.0
2013-08-07 13:00:00,57.7,57.72,57.57,57.63,26700.0,36.376,36.3886,36.294,36.3319,26700.0
2013-08-07 13:30:00,57.62,57.64,57.53,57.64,25000.0,36.3256,36.3382,36.2688,36.3382,25000.0
2013-08-07 14:00:00,57.62,57.62,57.41,57.49,36300.0,36.3256,36.3256,36.1932,36.2436,36300.0
2013-08-07 14:30:00,57.49,57.54,57.44,57.51,38700.0,36.2436,36.2751,36.2121,36.2562,38700.0
2013-08-07 15:00:00,57.51,57.65,57.5,57.59,62900.0,36.2562,36.3445,36.2499,36.3066,62900.0
2013-08-07 15:30:00,57.58,57.68,57.53,57.6,95600.0,36.3003,36.3634,36.2688,36.3129,95600.0
2013-08-08 09:30:00,57.85,58.12,57.56,58.09,112700.0,36.4706,36.6408,36.2877,36.6219,112700.0
2013-08-08 10:00:00,58.07,58.15,57.57,57.63,87000.0,36.6093,36.6597,36.294,36.3319,87000.0
2013-08-08 10:30:00,57.64,57.72,57.59,57.65,32200.0,36.3382,36.3886,36.3066,36.3445,32200.0
2013-08-08 11:00:00,57.67,57.7,57.57,57.67,18400.0,36.3571,36.376,36.294,36.3571,18400.0
2013-08-08 11:30:00,57.71,57.87,57.67,57.85,21700.0,36.3823,36.4832,36.3571,36.4706,21700.0
2013-08-08 12:00:00,57.85,58.08,57.85,58.05,18700.0,36.4706,36.6156,36.4706,36.5966,18700.0
2013-08-08 12:30:00,58.07,58.18,58.07,58.13,13800.0,36.6093,36.6786,36.6093,36.6471,13800.0
2013-08-08 13:00:00,58.13,58.15,58.07,58.15,28400.0,36.6471,36.6597,36.6093,36.6597,28400.0
2013-08-08 13:30:00,58.14,58.19,58.08,58.13,28700.0,36.6534,36.6849,36.6156,36.6471,28700.0
2013-08-08 14:00:00,58.14,58.26,58.14,58.21,30400.0,36.6534,36.729,36.6534,36.6975,30400.0
2013-08-08 14:30:00,58.21,58.21,58.02,58.04,26600.0,36.6975,36.6975,36.5777,36.5903,26600.0
2013-08-08 15:00:00,58.03,58.05,57.94,57.96,33600.0,36.584,36.5966,36.5273,36.5399,33600.0
2013-08-08 15:30:00,57.97,58.05,57.95,58.01,89500.0,36.5462,36.5966,36.5336,36.5714,89500.0
2013-08-09 09:30:00,58.01,58.16,57.78,57.99,12900.0,36.5714,36.666,36.4264,36.5588,12900.0
2013-08-09 10:00:00,57.96,58.0,57.81,57.84,22600.0,36.5399,36.5651,36.4453,36.4643,22600.0
2013-08-09 10:30:00,57.84,57.96,57.78,57.82,21500.0,36.4643,36.5399,36.4264,36.4516,21500.0
2013-08-09 11:00:00,57.82,57.85,57.63,57.7,16300.0,36.4516,36.4706,36.3319,36.376,16300.0
2013-08-09 11:30:00,57.69,57.83,57.68,57.81,15700.0,36.3697,36.4579,36.3634,36.4453,15700.0
2013-08-09 12:00:00,57.8,57.85,57.71,57.84,8900.0,36.439,36.4706,36.3823,36.4643,8900.0
2013-08-09 12:30:00,57.87,57.98,57.78,57.78,4400.0,36.4832,36.5525,36.4264,36.4264,4400.0
2013-08-09 13:00:00,57.79,57.89,57.76,57.86,13100.0,36.4327,36.4958,36.4138,36.4769,13100.0
2013-08-09 13:30:00,57.88,57.93,57.81,57.83,23500.0,36.4895,36.521,36.4453,36.4579,23500.0
2013-08-09 14:00:00,57.85,57.97,57.84,57.91,39900.0,36.4706,36.5462,36.4643,36.5084,39900.0
2013-08-09 14:30:00,57.92,57.95,57.82,57.88,25600.0,36.5147,36.5336,36.4516,36.4895,25600.0
2013-08-09 15:00:00,57.89,57.9,57.81,57.87,28100.0,36.4958,36.5021,36.4453,36.4832,28100.0
2013-08-09 15:30:00,57.85,57.86,57.71,57.73,70100.0,36.4706,36.4769,36.3823,36.3949,70100.0
2013-08-12 09:30:00,57.44,57.53,57.1,57.26,44100.0,36.2121,36.2688,35.9977,36.0986,44100.0
2013-08-12 10:00:00,57.25,57.33,57.11,57.11,40300.0,36.0923,36.1427,36.004,36.004,40300.0
2013-08-12 10:30:00,57.13,57.36,57.13,57.31,35300.0,36.0166,36.1616,36.0166,36.1301,35300.0
2013-08-12 11:00:00,57.29,57.38,57.24,57.29,14500.0,36.1175,36.1743,36.086,36.1175,14500.0
2013-08-12 11:30:00,57.29,57.35,57.17,57.31,18700.0,36.1175,36.1553,36.0419,36.1301,18700.0
2013-08-12 12:00:00,57.35,57.38,57.26,57.29,52400.0,36.1553,36.1743,36.0986,36.1175,52400.0
2013-08-12 12:30:00,57.28,57.35,57.19,57.32,14500.0,36.1112,36.1553,36.0545,36.1364,14500.0
2013-08-12 13:00:00,57.34,57.37,57.2,57.23,18700.0,36.149,36.1679,36.0608,36.0797,18700.0
2013-08-12 13:30:00,57.23,57.3,57.18,57.25,47100.0,36.0797,36.1238,36.0482,36.0923,47100.0
2013-08-12 14:00:00,57.26,57.27,57.18,57.22,20400.0,36.0986,36.1049,36.0482,36.0734,20400.0
2013-08-12 14:30:00,57.24,57.3,57.21,57.27,19600.0,36.086,36.1238,36.0671,36.1049,19600.0
2013-08-12 15:00:00,57.3,57.41,57.3,57.41,36100.0,36.1238,36.1932,36.1238,36.1932,36100.0
2013-08-12 15:30:00,57.4,57.43,57.31,57.32,93600.0,36.1869,36.2058,36.1301,36.1364,93600.0
2013-08-13 09:30:00,57.31,57.31,57.06,57.11,19800.0,36.1301,36.1301,35.9725,36.004,19800.0
2013-08-13 10:00:00,57.14,57.14,56.92,56.98,17600.0,36.0229,36.0229,35.8843,35.9221,17600.0
2013-08-13 10:30:00,56.96,57.04,56.86,57.04,38000.0,35.9095,35.9599,35.8464,35.9599,38000.0
2013-08-13 11:00:00,57.04,57.1,56.98,57.07,17000.0,35.9599,35.9977,35.9221,35.9788,17000.0
2013-08-13 11:30:00,57.09,57.14,56.99,57.01,41100.0,35.9914,36.0229,35.9284,35.941,41100.0
2013-08-13 12:00:00,57.0,57.13,56.92,57.13,10100.0,35.9347,36.0166,35.8843,36.0166,10100.0
2013-08-13 12:30:00,57.14,57.29,57.1,57.24,11700.0,36.0229,36.1175,35.9977,36.086,11700.0
2013-08-13 13:00:00,57.24,57.35,57.22,57.31,13800.0,36.086,36.1553,36.0734,36.1301,13800.0
2013-08-13 13:30:00,57.3,57.31,57.18,57.23,14300.0,36.1238,36.1301,36.0482,36.0797,14300.0
2013-08-13 14:00:00,57.22,57.26,57.17,57.21,13600.0,36.0734,36.0986,36.0419,36.0671,13600.0
2013-08-13 14:30:00,57.2,57.2,57.02,57.14,29800.0,36.0608,36.0608,35.9473,36.0229,29800.0
2013-08-13 15:00:00,57.14,57.17,57.09,57.14,32700.0,36.0229,36.0419,35.9914,36.0229,32700.0
2013-08-13 15:30:00,57.13,57.18,57.07,57.12,72100.0,36.0166,36.0482,35.9788,36.0103,72100.0
2013-08-14 09:30:00,56.93,57.17,56.74,56.85,35500.0,35.8906,36.0419,35.7708,35.8401,35500.0
2013-08-14 10:00:00,56.9,56.94,56.57,56.57,20500.0,35.8716,35.8969,35.6636,35.6636,20500.0
2013-08-14 10:30:00,56.58,56.69,56.45,56.61,15200.0,35.6699,35.7393,35.5879,35.6888,15200.0
2013-08-14 11:00:00,56.6,56.7,56.58,56.67,11600.0,35.6825,35.7456,35.6699,35.7266,11600.0
2013-08-14 11:30:00,56.67,56.73,56.41,56.47,14500.0,35.7266,35.7645,35.5627,35.6006,14500.0
2013-08-14 12:00:00,56.5,56.67,56.43,56.67,16500.0,35.6195,35.7266,35.5753,35.7266,16500.0
2013-08-14 12:30:00,56.67,56.68,56.57,56.57,28600.0,35.7266,35.7329,35.6636,35.6636,28600.0
2013-08-14 13:00:00,56.57,56.67,56.55,56.66,10000.0,35.6636,35.7266,35.651,35.7203,10000.0
2013-08-14 13:30:00,56.64,56.64,56.56,56.63,19300.0,35.7077,35.7077,35.6573,35.7014,19300.0
2013-08-14 14:00:00,56.64,56.68,56.59,56.6,14300.0,35.7077,35.7329,35.6762,35.6825,14300.0
2013-08-14 14:30:00,56.61,56.72,56.6,56.68,26500.0,35.6888,35.7582,35.6825,35.7329,26500.0
2013-08-14 15:00:00,56.68,56.73,56.63,56.69,18900.0,35.7329,35.7645,35.7014,35.7393,18900.0
2013-08-14 15:30:00,56.69,56.77,56.63,56.64,67100.0,35.7393,35.7897,35.7014,35.7077,67100.0
2013-08-15 09:30:00,56.19,56.54,55.96,56.06,22500.0,35.424,35.6447,35.279,35.3421,22500.0
2013-08-15 10:00:00,56.08,56.16,55.83,56.15,23600.0,35.3547,35.4051,35.1971,35.3988,23600.0
2013-08-15 10:30:00,56.13,56.14,55.86,55.92,26000.0,35.3862,35.3925,35.216,35.2538,26000.0
2013-08-15 11:00:00,55.97,56.09,55.95,56.03,14100.0,35.2853,35.361,35.2727,35.3232,14100.0
2013-08-15 11:30:00,56.04,56.07,55.84,55.86,28100.0,35.3295,35.3484,35.2034,35.216,28100.0
2013-08-15 12:00:00,55.86,55.91,55.82,55.91,8600.0,35.216,35.2475,35.1908,35.2475,8600.0
2013-08-15 12:30:00,55.92,55.96,55.83,55.86,11700.0,35.2538,35.279,35.1971,35.216,11700.0
2013-08-15 13:00:00,55.86,55.9,55.74,55.75,18500.0,35.216,35.2412,35.1403,35.1466,18500.0
2013-08-15 13:30:00,55.75,55.84,55.73,55.78,16900.0,35.1466,35.2034,35.134,35.1656,16900.0
2013-08-15 14:00:00,55.79,55.8,55.62,55.78,22800.0,35.1719,35.1782,35.0647,35.1656,22800.0
2013-08-15 14:30:00,55.77,55.85,55.73,55.76,18800.0,35.1593,35.2097,35.134,35.1529,18800.0
2013-08-15 15:00:00,55.75,55.78,55.67,55.73,21100.0,35.1466,35.1656,35.0962,35.134,21100.0
2013-08-15 15:30:00,55.74,55.82,55.64,55.67,71900.0,35.1403,35.1908,35.0773,35.0962,71900.0
2013-08-16 09:30:00,55.58,55.71,55.24,55.3,145000.0,35.0395,35.1214,34.8251,34.863,145000.0
2013-08-16 10:00:00,55.35,55.49,55.13,55.17,27300.0,34.8945,34.9827,34.7558,34.781,27300.0
2013-08-16 10:30:00,55.17,55.21,55.02,55.05,59800.0,34.781,34.8062,34.6864,34.7053,59800.0
2013-08-16 11:00:00,55.06,55.07,54.94,55.01,49200.0,34.7116,34.718,34.636,34.6801,49200.0
2013-08-16 11:30:00,55.0,55.08,54.99,55.06,22400.0,34.6738,34.7243,34.6675,34.7116,22400.0
2013-08-16 12:00:00,55.05,55.07,54.99,54.99,23600.0,34.7053,34.718,34.6675,34.6675,23600.0
2013-08-16 12:30:00,54.97,55.06,54.94,54.94,23100.0,34.6549,34.7116,34.636,34.636,23100.0
2013-08-16 13:00:00,54.94,54.94,54.74,54.8,17900.0,34.636,34.636,34.5099,34.5477,17900.0
2013-08-16 13:30:00,54.81,54.92,54.66,54.88,23800.0,34.554,34.6234,34.4595,34.5982,23800.0
2013-08-16 14:00:00,54.86,54.96,54.76,54.88,28600.0,34.5856,34.6486,34.5225,34.5982,28600.0
2013-08-16 14:30:00,54.89,55.05,54.81,55.03,32200.0,34.6045,34.7053,34.554,34.6927,32200.0
2013-08-16 15:00:00,55.04,55.25,55.04,55.18,43300.0,34.699,34.8314,34.699,34.7873,43300.0
2013-08-16 15:30:00,55.18,55.26,55.1,55.13,113100.0,34.7873,34.8377,34.7369,34.7558,113100.0
2013-08-19 09:30:00,55.04,55.35,54.83,55.31,39800.0,34.699,34.8945,34.5666,34.8693,39800.0
2013-08-19 10:00:00,55.36,55.37,54.99,55.01,28500.0,34.9008,34.9071,34.6675,34.6801,28500.0
2013-08-19 10:30:00,55.04,55.16,54.93,54.98,31700.0,34.699,34.7747,34.6297,34.6612,31700.0
2013-08-19 11:00:00,54.96,55.01,54.83,54.83,44100.0,34.6486,34.6801,34.5666,34.5666,44100.0
2013-08-19 11:30:00,54.84,54.87,54.62,54.65,55400.0,34.573,34.5919,34.4343,34.4532,55400.0
2013-08-19 12:00:00,54.65,54.68,54.51,54.61,34900.0,34.4532,34.4721,34.3649,34.428,34900.0
2013-08-19 12:30:00,54.63,54.66,54.59,54.61,20700.0,34.4406,34.4595,34.4153,34.428,20700.0
2013-08-19 13:00:00,54.6,54.61,54.35,54.41,26200.0,34.4216,34.428,34.264,34.3019,26200.0
2013-08-19 13:30:00,54.4,54.44,54.31,54.44,21200.0,34.2956,34.3208,34.2388,34.3208,21200.0
2013-08-19 14:00:00,54.44,54.52,54.41,54.48,24500.0,34.3208,34.3712,34.3019,34.346,24500.0
2013-08-19 14:30:00,54.5,54.62,54.42,54.62,35100.0,34.3586,34.4343,34.3082,34.4343,35100.0
2013-08-19 15:00:00,54.61,54.65,54.53,54.64,43100.0,34.428,34.4532,34.3775,34.4469,43100.0
2013-08-19 15:30:00,54.64,54.68,54.53,54.55,107300.0,34.4469,34.4721,34.3775,34.3901,107300.0
2013-08-20 09:30:00,54.92,54.96,54.62,54.74,198900.0,34.6234,34.6486,34.4343,34.5099,198900.0
2013-08-20 10:00:00,54.8,55.08,54.74,55.01,82500.0,34.5477,34.7243,34.5099,34.6801,82500.0
2013-08-20 10:30:00,55.01,55.25,54.98,55.15,48700.0,34.6801,34.8314,34.6612,34.7684,48700.0
2013-08-20 11:00:00,55.16,55.22,55.01,55.01,25500.0,34.7747,34.8125,34.6801,34.6801,25500.0
2013-08-20 11:30:00,55.03,55.03,54.82,54.84,71500.0,34.6927,34.6927,34.5603,34.573,71500.0
2013-08-20 12:00:00,54.83,54.94,54.82,54.89,52500.0,34.5666,34.636,34.5603,34.6045,52500.0
2013-08-20 12:30:00,54.87,54.94,54.83,54.83,47000.0,34.5919,34.636,34.5666,34.5666,47000.0
2013-08-20 13:00:00,54.83,54.85,54.64,54.66,48500.0,34.5666,34.5793,34.4469,34.4595,48500.0
2013-08-20 13:30:00,54.68,54.8,54.64,54.8,42700.0,34.4721,34.5477,34.4469,34.5477,42700.0
2013-08-20 14:00:00,54.82,54.97,54.8,54.97,35200.0,34.5603,34.6549,34.5477,34.6549,35200.0
2013-08-20 14:30:00,54.97,55.09,54.95,55.02,54100.0,34.6549,34.7306,34.6423,34.6864,54100.0
2013-08-20 15:00:00,55.02,55.19,55.02,55.18,52100.0,34.6864,34.7936,34.6864,34.7873,52100.0
2013-08-20 15:30:00,55.18,55.2,55.07,55.12,149800.0,34.7873,34.7999,34.718,34.7495,149800.0
2013-08-21 09:30:00,54.88,54.88,54.44,54.6,22900.0,34.5982,34.5982,34.3208,34.4216,22900.0
2013-08-21 10:00:00,54.64,54.75,54.59,54.62,42500.0,34.4469,34.5162,34.4153,34.4343,42500.0
2013-08-21 10:30:00,54.66,54.67,54.37,54.39,23700.0,34.4595,34.4658,34.2766,34.2893,23700.0
2013-08-21 11:00:00,54.38,54.38,54.02,54.04,81500.0,34.283,34.283,34.056,34.0686,81500.0
2013-08-21 11:30:00,54.07,54.09,53.95,53.98,38000.0,34.0875,34.1001,34.0119,34.0308,38000.0
2013-08-21 12:00:00,53.98,54.27,53.93,54.23,24800.0,34.0308,34.2136,33.9993,34.1884,24800.0
2013-08-21 12:30:00,54.22,54.35,54.18,54.29,28400.0,34.1821,34.264,34.1569,34.2262,28400.0
2013-08-21 13:00:00,54.29,54.4,54.25,54.35,17200.0,34.2262,34.2956,34.201,34.264,17200.0
2013-08-21 13:30:00,54.35,54.39,54.28,54.29,28200.0,34.264,34.2893,34.2199,34.2262,28200.0
2013-08-21 14:00:00,54.31,54.32,54.02,54.1,113500.0,34.2388,34.2451,34.056,34.1064,113500.0
2013-08-21 14:30:00,54.16,54.52,54.16,54.38,37800.0,34.1443,34.3712,34.1443,34.283,37800.0
2013-08-21 15:00:00,54.42,54.46,54.25,54.28,66200.0,34.3082,34.3334,34.201,34.2199,66200.0
2013-08-21 15:30:00,54.27,54.43,54.1,54.14,121700.0,34.2136,34.3145,34.1064,34.1316,121700.0
2013-08-22 09:30:00,54.25,54.51,54.09,54.15,65800.0,34.201,34.3649,34.1001,34.138,65800.0
2013-08-22 10:00:00,54.16,54.4,54.15,54.36,19300.0,34.1443,34.2956,34.138,34.2703,19300.0
2013-08-22 10:30:00,54.36,54.55,54.33,54.43,9600.0,34.2703,34.3901,34.2514,34.3145,9600.0
2013-08-22 11:00:00,54.42,54.48,54.26,54.26,15600.0,34.3082,34.346,34.2073,34.2073,15600.0
2013-08-22 11:30:00,54.27,54.28,54.11,54.23,22800.0,34.2136,34.2199,34.1127,34.1884,22800.0
2013-08-22 12:00:00,54.27,54.43,54.27,54.33,16900.0,34.2136,34.3145,34.2136,34.2514,16900.0
2013-08-22 12:30:00,54.38,54.53,54.37,54.39,6000.0,34.283,34.3775,34.2766,34.2893,6000.0
2013-08-22 13:00:00,54.35,54.56,54.33,54.46,4200.0,34.264,34.3964,34.2514,34.3334,4200.0
2013-08-22 13:30:00,54.5,54.52,54.39,54.46,4700.0,34.3586,34.3712,34.2893,34.3334,4700.0
2013-08-22 14:00:00,54.49,54.52,54.38,54.52,3500.0,34.3523,34.3712,34.283,34.3712,3500.0
2013-08-22 14:30:00,54.53,54.65,54.53,54.58,2300.0,34.3775,34.4532,34.3775,34.409,2300.0
2013-08-22 15:00:00,54.54,54.65,54.42,54.6,4800.0,34.3838,34.4532,34.3082,34.4216,4800.0
2013-08-22 15:30:00,54.6,54.61,54.35,54.37,103800.0,34.4216,34.428,34.264,34.2766,103800.0
2013-08-23 09:30:00,54.46,54.61,54.11,54.36,38000.0,34.3334,34.428,34.1127,34.2703,38000.0
2013-08-23 10:00:00,54.36,54.71,54.28,54.6,31600.0,34.2703,34.491,34.2199,34.4216,31600.0
2013-08-23 10:30:00,54.59,54.86,54.56,54.79,13900.0,34.4153,34.5856,34.3964,34.5414,13900.0
2013-08-23 11:00:00,54.78,54.88,54.64,54.64,24700.0,34.5351,34.5982,34.4469,34.4469,24700.0
2013-08-23 11:30:00,54.65,54.77,54.59,54.59,16800.0,34.4532,34.5288,34.4153,34.4153,16800.0
2013-08-23 12:00:00,54.61,54.69,54.53,54.54,14400.0,34.428,34.4784,34.3775,34.3838,14400.0
2013-08-23 12:30:00,54.52,54.6,54.46,54.55,12500.0,34.3712,34.4216,34.3334,34.3901,12500.0
2013-08-23 13:00:00,54.55,54.55,54.47,54.5,24400.0,34.3901,34.3901,34.3397,34.3586,24400.0
2013-08-23 13:30:00,54.49,54.54,54.47,54.51,14600.0,34.3523,34.3838,34.3397,34.3649,14600.0
2013-08-23 14:00:00,54.5,54.52,54.44,54.45,27600.0,34.3586,34.3712,34.3208,34.3271,27600.0
2013-08-23 14:30:00,54.46,54.6,54.45,54.6,27500.0,34.3334,34.4216,34.3271,34.4216,27500.0
2013-08-23 15:00:00,54.59,54.61,54.5,54.61,25100.0,34.4153,34.428,34.3586,34.428,25100.0
2013-08-23 15:30:00,54.61,54.8,54.57,54.76,97000.0,34.428,34.5477,34.4027,34.5225,97000.0
2013-08-26 09:30:00,54.81,54.9,54.42,54.54,38500.0,34.554,34.6108,34.3082,34.3838,38500.0
2013-08-26 10:00:00,54.55,54.57,54.25,54.28,53100.0,34.3901,34.4027,34.201,34.2199,53100.0
2013-08-26 10:30:00,54.27,54.56,54.19,54.53,47100.0,34.2136,34.3964,34.1632,34.3775,47100.0
2013-08-26 11:00:00,54.54,54.64,54.33,54.39,22000.0,34.3838,34.4469,34.2514,34.2893,22000.0
2013-08-26 11:30:00,54.46,54.56,54.41,54.47,17000.0,34.3334,34.3964,34.3019,34.3397,17000.0
2013-08-26 12:00:00,54.46,54.55,54.45,54.46,17400.0,34.3334,34.3901,34.3271,34.3334,17400.0
2013-08-26 12:30:00,54.46,54.51,54.38,54.43,9400.0,34.3334,34.3649,34.283,34.3145,9400.0
2013-08-26 13:00:00,54.46,54.48,54.36,54.37,48000.0,34.3334,34.346,34.2703,34.2766,48000.0
2013-08-26 13:30:00,54.38,54.44,54.36,54.37,39300.0,34.283,34.3208,34.2703,34.2766,39300.0
2013-08-26 14:00:00,54.37,54.49,54.36,54.49,24300.0,34.2766,34.3523,34.2703,34.3523,24300.0
2013-08-26 14:30:00,54.49,54.6,54.45,54.58,28100.0,34.3523,34.4216,34.3271,34.409,28100.0
2013-08-26 15:00:00,54.58,54.66,54.27,54.36,45600.0,34.409,34.4595,34.2136,34.2703,45600.0
2013-08-26 15:30:00,54.37,54.53,54.36,54.46,132600.0,34.2766,34.3775,34.2703,34.3334,132600.0
2013-08-27 09:30:00,54.06,54.38,54.02,54.19,30400.0,34.0812,34.283,34.056,34.1632,30400.0
2013-08-27 10:00:00,54.26,54.34,54.11,54.33,28500.0,34.2073,34.2577,34.1127,34.2514,28500.0
2013-08-27 10:30:00,54.34,54.56,54.32,54.56,31500.0,34.2577,34.3964,34.2451,34.3964,31500.0
2013-08-27 11:00:00,54.54,54.63,54.5,54.57,28900.0,34.3838,34.4406,34.3586,34.4027,28900.0
2013-08-27 11:30:00,54.56,54.59,54.45,54.47,23900.0,34.3964,34.4153,34.3271,34.3397,23900.0
2013-08-27 12:00:00,54.46,54.47,54.35,54.35,15600.0,34.3334,34.3397,34.264,34.264,15600.0
2013-08-27 12:30:00,54.35,54.49,54.32,54.44,11800.0,34.264,34.3523,34.2451,34.3208,11800.0
2013-08-27 13:00:00,54.4,54.47,54.37,54.37,18100.0,34.2956,34.3397,34.2766,34.2766,18100.0
2013-08-27 13:30:00,54.41,54.59,54.38,54.55,23300.0,34.3019,34.4153,34.283,34.3901,23300.0
2013-08-27 14:00:00,54.53,54.62,54.45,54.5,22400.0,34.3775,34.4343,34.3271,34.3586,22400.0
2013-08-27 14:30:00,54.5,54.53,54.44,54.48,24800.0,34.3586,34.3775,34.3208,34.346,24800.0
2013-08-27 15:00:00,54.47,54.53,54.39,54.44,49500.0,34.3397,34.3775,34.2893,34.3208,49500.0
2013-08-27 15:30:00,54.43,54.5,54.37,54.39,101600.0,34.3145,34.3586,34.2766,34.2893,101600.0
2013-08-28 09:30:00,54.44,54.48,54.13,54.25,21000.0,34.3208,34.346,34.1253,34.201,21000.0
2013-08-28 10:00:00,54.18,54.49,54.14,54.48,18200.0,34.1569,34.3523,34.1316,34.346,18200.0
2013-08-28 10:30:00,54.44,54.66,54.39,54.66,28700.0,34.3208,34.4595,34.2893,34.4595,28700.0
2013-08-28 11:00:00,54.62,54.8,54.62,54.75,42600.0,34.4343,34.5477,34.4343,34.5162,42600.0
2013-08-28 11:30:00,54.73,54.83,54.67,54.82,18000.0,34.5036,34.5666,34.4658,34.5603,18000.0
2013-08-28 12:00:00,54.81,54.81,54.71,54.77,18100.0,34.554,34.554,34.491,34.5288,18100.0
2013-08-28 12:30:00,54.78,54.84,54.73,54.8,19700.0,34.5351,34.573,34.5036,34.5477,19700.0
2013-08-28 13:00:00,54.82,54.85,54.73,54.78,23100.0,34.5603,34.5793,34.5036,34.5351,23100.0
2013-08-28 13:30:00,54.78,54.8,54.63,54.68,25300.0,34.5351,34.5477,34.4406,34.4721,25300.0
2013-08-28 14:00:00,54.68,54.72,54.5,54.57,28000.0,34.4721,34.4973,34.3586,34.4027,28000.0
2013-08-28 14:30:00,54.54,54.64,54.46,54.64,29300.0,34.3838,34.4469,34.3334,34.4469,29300.0
2013-08-28 15:00:00,54.64,54.76,54.6,54.64,34300.0,34.4469,34.5225,34.4216,34.4469,34300.0
2013-08-28 15:30:00,54.65,54.72,54.53,54.65,166400.0,34.4532,34.4973,34.3775,34.4532,166400.0
2013-08-29 09:30:00,54.51,54.73,54.29,54.69,49500.0,34.3649,34.5036,34.2262,34.4784,49500.0
2013-08-29 10:00:00,54.66,54.72,54.23,54.28,69500.0,34.4595,34.4973,34.1884,34.2199,69500.0
2013-08-29 10:30:00,54.28,54.43,54.19,54.21,40400.0,34.2199,34.3145,34.1632,34.1758,40400.0
2013-08-29 11:00:00,54.2,54.24,53.93,53.96,121600.0,34.1695,34.1947,33.9993,34.0182,121600.0
2013-08-29 11:30:00,53.95,54.08,53.94,54.08,57800.0,34.0119,34.0938,34.0056,34.0938,57800.0
2013-08-29 12:00:00,54.08,54.08,53.95,53.99,56100.0,34.0938,34.0938,34.0119,34.0371,56100.0
2013-08-29 12:30:00,53.98,54.03,53.92,53.97,47100.0,34.0308,34.0623,33.993,34.0245,47100.0
2013-08-29 13:00:00,53.96,54.04,53.91,53.94,41300.0,34.0182,34.0686,33.9866,34.0056,41300.0
2013-08-29 13:30:00,53.95,53.99,53.86,53.93,42800.0,34.0119,34.0371,33.9551,33.9993,42800.0
2013-08-29 14:00:00,53.93,54.09,53.92,54.07,52100.0,33.9993,34.1001,33.993,34.0875,52100.0
2013-08-29 14:30:00,54.07,54.16,54.07,54.13,26800.0,34.0875,34.1443,34.0875,34.1253,26800.0
2013-08-29 15:00:00,54.13,54.21,54.04,54.08,45500.0,34.1253,34.1758,34.0686,34.0938,45500.0
2013-08-29 15:30:00,54.07,54.36,54.01,54.35,197800.0,34.0875,34.2703,34.0497,34.264,197800.0
2013-08-30 09:30:00,54.39,54.74,54.22,54.53,48800.0,34.2893,34.5099,34.1821,34.3775,48800.0
2013-08-30 10:00:00,54.52,54.55,54.38,54.55,44700.0,34.3712,34.3901,34.283,34.3901,44700.0
2013-08-30 10:30:00,54.56,54.72,54.36,54.37,53300.0,34.3964,34.4973,34.2703,34.2766,53300.0
2013-08-30 11:00:00,54.35,54.43,54.26,54.3,44300.0,34.264,34.3145,34.2073,34.2325,44300.0
2013-08-30 11:30:00,54.31,54.43,54.28,54.36,41900.0,34.2388,34.3145,34.2199,34.2703,41900.0
2013-08-30 12:00:00,54.37,54.47,54.34,54.47,21600.0,34.2766,34.3397,34.2577,34.3397,21600.0
2013-08-30 12:30:00,54.47,54.51,54.39,54.47,14400.0,34.3397,34.3649,34.2893,34.3397,14400.0
2013-08-30 13:00:00,54.47,54.55,54.29,54.45,30100.0,34.3397,34.3901,34.2262,34.3271,30100.0
2013-08-30 13:30:00,54.44,54.44,54.26,54.26,21600.0,34.3208,34.3208,34.2073,34.2073,21600.0
2013-08-30 14:00:00,54.28,54.31,54.2,54.26,29200.0,34.2199,34.2388,34.1695,34.2073,29200.0
2013-08-30 14:30:00,54.27,54.33,54.24,54.26,20100.0,34.2136,34.2514,34.1947,34.2073,20100.0
2013-08-30 15:00:00,54.24,54.3,54.2,54.27,23500.0,34.1947,34.2325,34.1695,34.2136,23500.0
2013-08-30 15:30:00,54.26,54.29,54.08,54.26,105100.0,34.2073,34.2262,34.0938,34.2073,105100.0
2013-09-03 09:30:00,54.53,54.76,53.9,53.91,115100.0,34.3775,34.5225,33.9803,33.9866,115100.0
2013-09-03 10:00:00,53.9,53.93,53.39,53.44,163800.0,33.9803,33.9993,33.6588,33.6903,163800.0
2013-09-03 10:30:00,53.42,53.53,53.26,53.32,156500.0,33.6777,33.7471,33.5769,33.6147,156500.0
2013-09-03 11:00:00,53.35,53.4,53.28,53.36,48700.0,33.6336,33.6651,33.5895,33.6399,48700.0
2013-09-03 11:30:00,53.31,53.38,53.25,53.36,46600.0,33.6084,33.6525,33.5706,33.6399,46600.0
2013-09-03 12:00:00,53.35,53.41,53.18,53.21,41800.0,33.6336,33.6714,33.5264,33.5453,41800.0
2013-09-03 12:30:00,53.23,53.28,53.19,53.2,39300.0,33.558,33.5895,33.5327,33.539,39300.0
2013-09-03 13:00:00,53.2,53.22,53.11,53.12,30400.0,33.539,33.5516,33.4823,33.4886,30400.0
2013-09-03 13:30:00,53.1,53.16,53.03,53.08,28800.0,33.476,33.5138,33.4319,33.4634,28800.0
2013-09-03 14:00:00,53.07,53.23,53.01,53.06,48300.0,33.4571,33.558,33.4193,33.4508,48300.0
2013-09-03 14:30:00,53.07,53.08,52.84,52.92,80900.0,33.4571,33.4634,33.3121,33.3625,80900.0
2013-09-03 15:00:00,52.93,53.08,52.9,53.08,86500.0,33.3688,33.4634,33.3499,33.4634,86500.0
2013-09-03 15:30:00,53.07,53.18,52.98,53.11,180100.0,33.4571,33.5264,33.4003,33.4823,180100.0
2013-09-04 09:30:00,53.12,53.17,52.56,52.63,170600.0,33.4886,33.5201,33.1356,33.1797,170600.0
2013-09-04 10:00:00,52.63,52.72,52.55,52.55,66000.0,33.1797,33.2364,33.1293,33.1293,66000.0
2013-09-04 10:30:00,52.55,52.58,52.4,52.46,177400.0,33.1293,33.1482,33.0347,33.0725,177400.0
2013-09-04 11:00:00,52.45,52.5,52.4,52.5,128700.0,33.0662,33.0977,33.0347,33.0977,128700.0
2013-09-04 11:30:00,52.49,52.59,52.46,52.55,160800.0,33.0914,33.1545,33.0725,33.1293,160800.0
2013-09-04 12:00:00,52.55,52.81,52.5,52.81,178600.0,33.1293,33.2932,33.0977,33.2932,178600.0
2013-09-04 12:30:00,52.81,52.95,52.8,52.85,108500.0,33.2932,33.3814,33.2869,33.3184,108500.0
2013-09-04 13:00:00,52.85,53.05,52.77,53.04,63800.0,33.3184,33.4445,33.268,33.4382,63800.0
2013-09-04 13:30:00,53.04,53.07,52.9,52.93,62100.0,33.4382,33.4571,33.3499,33.3688,62100.0
2013-09-04 14:00:00,52.93,52.95,52.78,52.78,185400.0,33.3688,33.3814,33.2743,33.2743,185400.0
2013-09-04 14:30:00,52.77,52.86,52.73,52.83,83600.0,33.268,33.3247,33.2427,33.3058,83600.0
2013-09-04 15:00:00,52.83,52.86,52.66,52.73,107700.0,33.3058,33.3247,33.1986,33.2427,107700.0
2013-09-04 15:30:00,52.74,52.82,52.61,52.82,317700.0,33.249,33.2995,33.1671,33.2995,317700.0
2013-09-05 09:30:00,52.87,52.93,52.66,52.8,46500.0,33.331,33.3688,33.1986,33.2869,46500.0
2013-09-05 10:00:00,52.8,52.8,52.36,52.38,73900.0,33.2869,33.2869,33.0095,33.0221,73900.0
2013-09-05 10:30:00,52.38,52.55,52.25,52.4,110900.0,33.0221,33.1293,32.9401,33.0347,110900.0
2013-09-05 11:00:00,52.4,52.5,52.33,52.45,50700.0,33.0347,33.0977,32.9906,33.0662,50700.0
2013-09-05 11:30:00,52.47,52.56,52.43,52.52,31900.0,33.0788,33.1356,33.0536,33.1103,31900.0
2013-09-05 12:00:00,52.53,52.6,52.51,52.53,40400.0,33.1167,33.1608,33.104,33.1167,40400.0
2013-09-05 12:30:00,52.52,52.56,52.46,52.48,28600.0,33.1103,33.1356,33.0725,33.0851,28600.0
2013-09-05 13:00:00,52.46,52.54,52.43,52.49,33400.0,33.0725,33.123,33.0536,33.0914,33400.0
2013-09-05 13:30:00,52.48,52.52,52.35,52.4,121300.0,33.0851,33.1103,33.0032,33.0347,121300.0
2013-09-05 14:00:00,52.39,52.44,52.35,52.37,39200.0,33.0284,33.0599,33.0032,33.0158,39200.0
2013-09-05 14:30:00,52.38,52.42,52.36,52.4,36300.0,33.0221,33.0473,33.0095,33.0347,36300.0
2013-09-05 15:00:00,52.41,52.41,52.33,52.38,56200.0,33.041,33.041,32.9906,33.0221,56200.0
2013-09-05 15:30:00,52.38,52.4,52.23,52.25,266500.0,33.0221,33.0347,32.9275,32.9401,266500.0
2013-09-06 09:30:00,52.51,52.87,52.37,52.62,53300.0,33.104,33.331,33.0158,33.1734,53300.0
2013-09-06 10:00:00,52.59,52.76,52.46,52.7,53800.0,33.1545,33.2617,33.0725,33.2238,53800.0
2013-09-06 10:30:00,52.69,52.73,52.6,52.7,33300.0,33.2175,33.2427,33.1608,33.2238,33300.0
2013-09-06 11:00:00,52.72,52.9,52.7,52.89,50400.0,33.2364,33.3499,33.2238,33.3436,50400.0
2013-09-06 11:30:00,52.87,52.87,52.66,52.72,36800.0,33.331,33.331,33.1986,33.2364,36800.0
2013-09-06 12:00:00,52.73,52.75,52.7,52.73,24100.0,33.2427,33.2553,33.2238,33.2427,24100.0
2013-09-06 12:30:00,52.75,52.75,52.68,52.7,24900.0,33.2553,33.2553,33.2112,33.2238,24900.0
2013-09-06 13:00:00,52.7,52.78,52.69,52.76,29400.0,33.2238,33.2743,33.2175,33.2617,29400.0
2013-09-06 13:30:00,52.77,52.88,52.75,52.84,29700.0,33.268,33.3373,33.2553,33.3121,29700.0
2013-09-06 14:00:00,52.86,52.9,52.84,52.85,24400.0,33.3247,33.3499,33.3121,33.3184,24400.0
2013-09-06 14:30:00,52.86,52.89,52.8,52.82,27800.0,33.3247,33.3436,33.2869,33.2995,27800.0
2013-09-06 15:00:00,52.8,52.85,52.7,52.76,37300.0,33.2869,33.3184,33.2238,33.2617,37300.0
2013-09-06 15:30:00,52.75,52.75,52.43,52.49,133600.0,33.2553,33.2553,33.0536,33.0914,133600.0
2013-09-09 09:30:00,52.57,52.8,52.28,52.64,100400.0,33.1419,33.2869,32.959,33.186,100400.0
2013-09-09 10:00:00,52.63,52.73,52.49,52.49,60900.0,33.1797,33.2427,33.0914,33.0914,60900.0
2013-09-09 10:30:00,52.5,52.56,52.43,52.53,38100.0,33.0977,33.1356,33.0536,33.1167,38100.0
2013-09-09 11:00:00,52.54,52.58,52.5,52.58,43400.0,33.123,33.1482,33.0977,33.1482,43400.0
2013-09-09 11:30:00,52.58,52.61,52.57,52.59,26500.0,33.1482,33.1671,33.1419,33.1545,26500.0
2013-09-09 12:00:00,52.6,52.65,52.58,52.64,40200.0,33.1608,33.1923,33.1482,33.186,40200.0
2013-09-09 12:30:00,52.63,52.64,52.58,52.6,26100.0,33.1797,33.186,33.1482,33.1608,26100.0
2013-09-09 13:00:00,52.6,52.61,52.54,52.58,34300.0,33.1608,33.1671,33.123,33.1482,34300.0
2013-09-09 13:30:00,52.58,52.6,52.54,52.58,52300.0,33.1482,33.1608,33.123,33.1482,52300.0
2013-09-09 14:00:00,52.57,52.67,52.57,52.66,54400.0,33.1419,33.2049,33.1419,33.1986,54400.0
2013-09-09 14:30:00,52.66,52.66,52.59,52.61,46500.0,33.1986,33.1986,33.1545,33.1671,46500.0
2013-09-09 15:00:00,52.62,52.78,52.62,52.73,49500.0,33.1734,33.2743,33.1734,33.2427,49500.0
2013-09-09 15:30:00,52.73,52.76,52.7,52.74,130300.0,33.2427,33.2617,33.2238,33.249,130300.0
2013-09-10 09:30:00,52.98,53.01,52.75,52.99,49200.0,33.4003,33.4193,33.2553,33.4067,49200.0
2013-09-10 10:00:00,52.96,52.97,52.75,52.83,46900.0,33.3877,33.394,33.2553,33.3058,46900.0
2013-09-10 10:30:00,52.85,52.85,52.62,52.65,31100.0,33.3184,33.3184,33.1734,33.1923,31100.0
2013-09-10 11:00:00,52.65,52.66,52.5,52.51,30300.0,33.1923,33.1986,33.0977,33.104,30300.0
2013-09-10 11:30:00,52.49,52.65,52.49,52.56,25800.0,33.0914,33.1923,33.0914,33.1356,25800.0
2013-09-10 12:00:00,52.59,52.77,52.57,52.73,25200.0,33.1545,33.268,33.1419,33.2427,25200.0
2013-09-10 12:30:00,52.73,52.76,52.71,52.75,18000.0,33.2427,33.2617,33.2301,33.2553,18000.0
2013-09-10 13:00:00,52.75,52.78,52.73,52.78,37600.0,33.2553,33.2743,33.2427,33.2743,37600.0
2013-09-10 13:30:00,52.77,52.78,52.72,52.74,28200.0,33.268,33.2743,33.2364,33.249,28200.0
2013-09-10 14:00:00,52.75,52.84,52.73,52.83,41800.0,33.2553,33.3121,33.2427,33.3058,41800.0
2013-09-10 14:30:00,52.83,52.85,52.76,52.8,22200.0,33.3058,33.3184,33.2617,33.2869,22200.0
2013-09-10 15:00:00,52.79,52.81,52.76,52.79,25600.0,33.2806,33.2932,33.2617,33.2806,25600.0
2013-09-10 15:30:00,52.79,52.92,52.74,52.91,143100.0,33.2806,33.3625,33.249,33.3562,143100.0
2013-09-11 09:30:00,52.98,52.99,52.05,52.57,91700.0,33.4003,33.4067,32.814,33.1419,91700.0
2013-09-11 10:00:00,52.57,52.57,52.23,52.25,39400.0,33.1419,33.1419,32.9275,32.9401,39400.0
2013-09-11 10:30:00,52.26,52.33,52.12,52.13,53200.0,32.9464,32.9906,32.8582,32.8645,53200.0
2013-09-11 11:00:00,52.13,52.3,52.03,52.29,47900.0,32.8645,32.9717,32.8014,32.9653,47900.0
2013-09-11 11:30:00,52.31,52.31,52.18,52.27,40800.0,32.978,32.978,32.896,32.9527,40800.0
2013-09-11 12:00:00,52.27,52.29,52.2,52.26,16500.0,32.9527,32.9653,32.9086,32.9464,16500.0
2013-09-11 12:30:00,52.26,52.33,52.25,52.31,14600.0,32.9464,32.9906,32.9401,32.978,14600.0
2013-09-11 13:00:00,52.34,52.35,52.17,52.22,27100.0,32.9969,33.0032,32.8897,32.9212,27100.0
2013-09-11 13:30:00,52.22,52.34,52.2,52.32,24800.0,32.9212,32.9969,32.9086,32.9843,24800.0
2013-09-11 14:00:00,52.3,52.33,52.2,52.24,27300.0,32.9717,32.9906,32.9086,32.9338,27300.0
2013-09-11 14:30:00,52.25,52.28,52.18,52.22,29600.0,32.9401,32.959,32.896,32.9212,29600.0
2013-09-11 15:00:00,52.23,52.28,52.19,52.24,39800.0,32.9275,32.959,32.9023,32.9338,39800.0
2013-09-11 15:30:00,52.24,52.31,52.2,52.31,115100.0,32.9338,32.978,32.9086,32.978,115100.0
2013-09-12 09:30:00,53.66,54.02,53.15,53.5,378800.0,33.829,34.056,33.5075,33.7282,378800.0
2013-09-12 10:00:00,53.46,53.6,53.38,53.41,81700.0,33.703,33.7912,33.6525,33.6714,81700.0
2013-09-12 10:30:00,53.43,53.47,53.17,53.19,68600.0,33.684,33.7093,33.5201,33.5327,68600.0
2013-09-12 11:00:00,53.19,53.2,53.06,53.18,49800.0,33.5327,33.539,33.4508,33.5264,49800.0
2013-09-12 11:30:00,53.18,53.35,53.17,53.26,44800.0,33.5264,33.6336,33.5201,33.5769,44800.0
2013-09-12 12:00:00,53.26,53.32,53.09,53.21,84400.0,33.5769,33.6147,33.4697,33.5453,84400.0
2013-09-12 12:30:00,53.21,53.23,53.02,53.04,85100.0,33.5453,33.558,33.4256,33.4382,85100.0
2013-09-12 13:00:00,53.04,53.11,53.01,53.11,99200.0,33.4382,33.4823,33.4193,33.4823,99200.0
2013-09-12 13:30:00,53.1,53.13,53.08,53.12,65100.0,33.476,33.4949,33.4634,33.4886,65100.0
2013-09-12 14:00:00,53.12,53.61,53.12,53.48,434300.0,33.4886,33.7975,33.4886,33.7156,434300.0
2013-09-12 14:30:00,53.47,53.55,53.46,53.53,130300.0,33.7093,33.7597,33.703,33.7471,130300.0
2013-09-12 15:00:00,53.53,53.62,53.44,53.5,185200.0,33.7471,33.8038,33.6903,33.7282,185200.0
2013-09-12 15:30:00,53.5,53.5,53.37,53.47,339400.0,33.7282,33.7282,33.6462,33.7093,339400.0
2013-09-13 09:30:00,53.58,53.89,53.58,53.79,142100.0,33.7786,33.974,33.7786,33.911,142100.0
2013-09-13 10:00:00,53.79,54.0,53.68,53.81,104800.0,33.911,34.0434,33.8416,33.9236,104800.0
2013-09-13 10:30:00,53.82,53.87,53.68,53.86,65900.0,33.9299,33.9614,33.8416,33.9551,65900.0
2013-09-13 11:00:00,53.86,53.9,53.8,53.82,62600.0,33.9551,33.9803,33.9173,33.9299,62600.0
2013-09-13 11:30:00,53.83,53.87,53.8,53.83,51600.0,33.9362,33.9614,33.9173,33.9362,51600.0
2013-09-13 12:00:00,53.83,53.84,53.69,53.79,49600.0,33.9362,33.9425,33.848,33.911,49600.0
2013-09-13 12:30:00,53.79,53.87,53.78,53.83,38200.0,33.911,33.9614,33.9047,33.9362,38200.0
2013-09-13 13:00:00,53.83,53.93,53.81,53.9,53800.0,33.9362,33.9993,33.9236,33.9803,53800.0
2013-09-13 13:30:00,53.9,53.93,53.8,53.81,77200.0,33.9803,33.9993,33.9173,33.9236,77200.0
2013-09-13 14:00:00,53.81,53.9,53.8,53.85,107200.0,33.9236,33.9803,33.9173,33.9488,107200.0
2013-09-13 14:30:00,53.85,53.88,53.84,53.86,79600.0,33.9488,33.9677,33.9425,33.9551,79600.0
2013-09-13 15:00:00,53.85,53.99,53.85,53.96,110100.0,33.9488,34.0371,33.9488,34.0182,110100.0
2013-09-13 15:30:00,53.95,53.96,53.75,53.85,219300.0,34.0119,34.0182,33.8858,33.9488,219300.0
2013-09-16 09:30:00,54.35,54.77,53.97,54.01,79600.0,34.264,34.5288,34.0245,34.0497,79600.0
2013-09-16 10:00:00,53.99,54.08,53.72,53.99,70700.0,34.0371,34.0938,33.8669,34.0371,70700.0
2013-09-16 10:30:00,53.98,54.06,53.94,54.03,57900.0,34.0308,34.0812,34.0056,34.0623,57900.0
2013-09-16 11:00:00,54.05,54.11,53.95,54.04,39100.0,34.0749,34.1127,34.0119,34.0686,39100.0
2013-09-16 11:30:00,54.05,54.17,54.03,54.08,26200.0,34.0749,34.1506,34.0623,34.0938,26200.0
2013-09-16 12:00:00,54.08,54.24,54.05,54.2,26600.0,34.0938,34.1947,34.0749,34.1695,26600.0
2013-09-16 12:30:00,54.22,54.22,54.0,54.04,23400.0,34.1821,34.1821,34.0434,34.0686,23400.0
2013-09-16 13:00:00,54.04,54.07,54.0,54.05,29600.0,34.0686,34.0875,34.0434,34.0749,29600.0
2013-09-16 13:30:00,54.05,54.1,53.95,54.05,31100.0,34.0749,34.1064,34.0119,34.0749,31100.0
2013-09-16 14:00:00,54.04,54.05,53.96,54.05,40500.0,34.0686,34.0749,34.0182,34.0749,40500.0
2013-09-16 14:30:00,54.03,54.03,53.83,53.83,53900.0,34.0623,34.0623,33.9362,33.9362,53900.0
2013-09-16 15:00:00,53.84,53.89,53.75,53.75,81900.0,33.9425,33.974,33.8858,33.8858,81900.0
2013-09-16 15:30:00,53.74,53.81,53.63,53.76,134400.0,33.8795,33.9236,33.8101,33.8921,134400.0
2013-09-17 09:30:00,53.72,54.0,53.69,53.79,35200.0,33.8669,34.0434,33.848,33.911,35200.0
2013-09-17 10:00:00,53.86,54.0,53.76,53.94,20200.0,33.9551,34.0434,33.8921,34.0056,20200.0
2013-09-17 10:30:00,53.93,53.96,53.71,53.71,19100.0,33.9993,34.0182,33.8606,33.8606,19100.0
2013-09-17 11:00:00,53.74,53.84,53.74,53.79,45000.0,33.8795,33.9425,33.8795,33.911,45000.0
2013-09-17 11:30:00,53.81,53.92,53.78,53.87,21600.0,33.9236,33.993,33.9047,33.9614,21600.0
2013-09-17 12:00:00,53.86,53.89,53.82,53.87,15700.0,33.9551,33.974,33.9299,33.9614,15700.0
2013-09-17 12:30:00,53.87,53.93,53.83,53.92,11700.0,33.9614,33.9993,33.9362,33.993,11700.0
2013-09-17 13:00:00,53.94,53.96,53.88,53.88,16200.0,34.0056,34.0182,33.9677,33.9677,16200.0
2013-09-17 13:30:00,53.88,53.95,53.88,53.93,17300.0,33.9677,34.0119,33.9677,33.9993,17300.0
2013-09-17 14:00:00,53.93,54.04,53.93,54.02,19300.0,33.9993,34.0686,33.9993,34.056,19300.0
2013-09-17 14:30:00,54.02,54.07,54.02,54.02,17000.0,34.056,34.0875,34.056,34.056,17000.0
2013-09-17 15:00:00,54.01,54.02,53.97,54.02,52000.0,34.0497,34.056,34.0245,34.056,52000.0
2013-09-17 15:30:00,54.02,54.03,53.95,53.98,100600.0,34.056,34.0623,34.0119,34.0308,100600.0
2013-09-18 09:30:00,53.93,53.94,53.64,53.88,52500.0,33.9993,34.0056,33.8164,33.9677,52500.0
2013-09-18 10:00:00,53.89,54.04,53.78,53.84,24200.0,33.974,34.0686,33.9047,33.9425,24200.0
2013-09-18 10:30:00,53.87,53.9,53.76,53.81,29700.0,33.9614,33.9803,33.8921,33.9236,29700.0
2013-09-18 11:00:00,53.81,53.86,53.74,53.83,25400.0,33.9236,33.9551,33.8795,33.9362,25400.0
2013-09-18 11:30:00,53.84,53.88,53.76,53.8,41000.0,33.9425,33.9677,33.8921,33.9173,41000.0
2013-09-18 12:00:00,53.83,53.91,53.83,53.86,14700.0,33.9362,33.9866,33.9362,33.9551,14700.0
2013-09-18 12:30:00,53.87,53.9,53.86,53.88,15300.0,33.9614,33.9803,33.9551,33.9677,15300.0
2013-09-18 13:00:00,53.88,54.1,53.88,54.05,24600.0,33.9677,34.1064,33.9677,34.0749,24600.0
2013-09-18 13:30:00,54.04,54.06,53.98,53.99,22200.0,34.0686,34.0812,34.0308,34.0371,22200.0
2013-09-18 14:00:00,54.0,55.31,54.0,55.18,125800.0,34.0434,34.8693,34.0434,34.7873,125800.0
2013-09-18 14:30:00,55.15,55.71,55.03,55.7,125100.0,34.7684,35.1214,34.6927,35.1151,125100.0
2013-09-18 15:00:00,55.74,55.74,55.33,55.4,88200.0,35.1403,35.1403,34.8819,34.926,88200.0
2013-09-18 15:30:00,55.41,55.75,55.39,55.72,182600.0,34.9323,35.1466,34.9197,35.1277,182600.0
2013-09-19 09:30:00,55.74,56.02,55.66,55.96,52700.0,35.1403,35.3169,35.0899,35.279,52700.0
2013-09-19 10:00:00,55.91,55.91,55.63,55.66,47300.0,35.2475,35.2475,35.071,35.0899,47300.0
2013-09-19 10:30:00,55.67,55.84,55.65,55.77,22000.0,35.0962,35.2034,35.0836,35.1593,22000.0
2013-09-19 11:00:00,55.77,55.82,55.64,55.71,25200.0,35.1593,35.1908,35.0773,35.1214,25200.0
2013-09-19 11:30:00,55.71,55.82,55.62,55.81,26900.0,35.1214,35.1908,35.0647,35.1845,26900.0
2013-09-19 12:00:00,55.8,55.84,55.7,55.74,13900.0,35.1782,35.2034,35.1151,35.1403,13900.0
2013-09-19 12:30:00,55.74,55.75,55.57,55.59,15700.0,35.1403,35.1466,35.0332,35.0458,15700.0
2013-09-19 13:00:00,55.59,55.67,55.5,55.6,27300.0,35.0458,35.0962,34.989,35.0521,27300.0
2013-09-19 13:30:00,55.6,55.63,55.57,55.6,20300.0,35.0521,35.071,35.0332,35.0521,20300.0
2013-09-19 14:00:00,55.58,55.64,55.54,55.54,23900.0,35.0395,35.0773,35.0143,35.0143,23900.0
2013-09-19 14:30:00,55.54,55.64,55.53,55.6,34100.0,35.0143,35.0773,35.008,35.0521,34100.0
2013-09-19 15:00:00,55.6,55.72,55.6,55.68,52800.0,35.0521,35.1277,35.0521,35.1025,52800.0
2013-09-19 15:30:00,55.7,55.86,55.66,55.8,158800.0,35.1151,35.216,35.0899,35.1782,158800.0
2013-09-20 09:30:00,55.81,56.03,55.3,55.38,159500.0,35.1845,35.3232,34.863,34.9134,159500.0
2013-09-20 10:00:00,55.43,55.44,55.11,55.19,33100.0,34.9449,34.9512,34.7432,34.7936,33100.0
2013-09-20 10:30:00,55.15,55.29,55.03,55.07,29700.0,34.7684,34.8566,34.6927,34.718,29700.0
2013-09-20 11:00:00,55.08,55.12,54.93,54.98,24800.0,34.7243,34.7495,34.6297,34.6612,24800.0
2013-09-20 11:30:00,54.98,55.01,54.83,54.83,35000.0,34.6612,34.6801,34.5666,34.5666,35000.0
2013-09-20 12:00:00,54.85,54.92,54.79,54.81,57600.0,34.5793,34.6234,34.5414,34.554,57600.0
2013-09-20 12:30:00,54.82,54.99,54.81,54.95,23900.0,34.5603,34.6675,34.554,34.6423,23900.0
2013-09-20 13:00:00,54.94,54.97,54.86,54.9,30200.0,34.636,34.6549,34.5856,34.6108,30200.0
2013-09-20 13:30:00,54.9,54.94,54.86,54.89,21000.0,34.6108,34.636,34.5856,34.6045,21000.0
2013-09-20 14:00:00,54.89,55.07,54.86,55.07,42200.0,34.6045,34.718,34.5856,34.718,42200.0
2013-09-20 14:30:00,55.07,55.18,55.03,55.14,58400.0,34.718,34.7873,34.6927,34.7621,58400.0
2013-09-20 15:00:00,55.15,55.19,55.07,55.09,40100.0,34.7684,34.7936,34.718,34.7306,40100.0
2013-09-20 15:30:00,55.09,55.23,55.03,55.16,204200.0,34.7306,34.8188,34.6927,34.7747,204200.0
2013-09-23 09:30:00,55.03,55.28,54.72,55.27,43400.0,34.6927,34.8503,34.4973,34.844,43400.0
2013-09-23 10:00:00,55.26,55.61,55.25,55.5,36300.0,34.8377,35.0584,34.8314,34.989,36300.0
2013-09-23 10:30:00,55.56,55.74,55.56,55.66,24800.0,35.0269,35.1403,35.0269,35.0899,24800.0
2013-09-23 11:00:00,55.68,55.75,55.63,55.68,62600.0,35.1025,35.1466,35.071,35.1025,62600.0
2013-09-23 11:30:00,55.68,55.85,55.62,55.81,59400.0,35.1025,35.2097,35.0647,35.1845,59400.0
2013-09-23 12:00:00,55.8,55.96,55.8,55.88,18300.0,35.1782,35.279,35.1782,35.2286,18300.0
2013-09-23 12:30:00,55.89,55.89,55.67,55.67,29300.0,35.2349,35.2349,35.0962,35.0962,29300.0
2013-09-23 13:00:00,55.67,55.7,55.55,55.58,20700.0,35.0962,35.1151,35.0206,35.0395,20700.0
2013-09-23 13:30:00,55.58,55.59,55.49,55.59,21000.0,35.0395,35.0458,34.9827,35.0458,21000.0
2013-09-23 14:00:00,55.59,55.75,55.55,55.74,30000.0,35.0458,35.1466,35.0206,35.1403,30000.0
2013-09-23 14:30:00,55.75,55.88,55.73,55.84,38500.0,35.1466,35.2286,35.134,35.2034,38500.0
2013-09-23 15:00:00,55.84,55.94,55.79,55.87,57300.0,35.2034,35.2664,35.1719,35.2223,57300.0
2013-09-23 15:30:00,55.86,55.86,55.74,55.8,92200.0,35.216,35.216,35.1403,35.1782,92200.0
2013-09-24 09:30:00,55.73,56.12,55.42,55.61,45100.0,35.134,35.3799,34.9386,35.0584,45100.0
2013-09-24 10:00:00,55.54,55.73,55.41,55.5,46000.0,35.0143,35.134,34.9323,34.989,46000.0
2013-09-24 10:30:00,55.52,55.52,55.38,55.5,29500.0,35.0016,35.0016,34.9134,34.989,29500.0
2013-09-24 11:00:00,55.48,55.54,55.45,55.49,30500.0,34.9764,35.0143,34.9575,34.9827,30500.0
2013-09-24 11:30:00,55.51,55.64,55.46,55.63,35800.0,34.9953,35.0773,34.9638,35.071,35800.0
2013-09-24 12:00:00,55.63,55.68,55.54,55.6,82400.0,35.071,35.1025,35.0143,35.0521,82400.0
2013-09-24 12:30:00,55.58,55.68,55.56,55.6,27600.0,35.0395,35.1025,35.0269,35.0521,27600.0
2013-09-24 13:00:00,55.6,55.61,55.5,55.55,54200.0,35.0521,35.0584,34.989,35.0206,54200.0
2013-09-24 13:30:00,55.55,55.61,55.48,55.55,57400.0,35.0206,35.0584,34.9764,35.0206,57400.0
2013-09-24 14:00:00,55.53,55.74,55.53,55.71,20000.0,35.008,35.1403,35.008,35.1214,20000.0
2013-09-24 14:30:00,55.7,55.75,55.69,55.74,24300.0,35.1151,35.1466,35.1088,35.1403,24300.0
2013-09-24 15:00:00,55.73,55.88,55.7,55.83,74400.0,35.134,35.2286,35.1151,35.1971,74400.0
2013-09-24 15:30:00,55.82,55.9,55.55,55.65,212000.0,35.1908,35.2412,35.0206,35.0836,212000.0
2013-09-25 09:30:00,55.72,55.82,55.55,55.79,27700.0,35.1277,35.1908,35.0206,35.1719,27700.0
2013-09-25 10:00:00,55.77,55.77,55.38,55.45,34500.0,35.1593,35.1593,34.9134,34.9575,34500.0
2013-09-25 10:30:00,55.49,55.51,55.04,55.09,63600.0,34.9827,34.9953,34.699,34.7306,63600.0
2013-09-25 11:00:00,55.08,55.48,55.08,55.46,28800.0,34.7243,34.9764,34.7243,34.9638,28800.0
2013-09-25 11:30:00,55.5,55.62,55.47,55.57,22300.0,34.989,35.0647,34.9701,35.0332,22300.0
2013-09-25 12:00:00,55.56,55.64,55.51,55.56,14600.0,35.0269,35.0773,34.9953,35.0269,14600.0
2013-09-25 12:30:00,55.55,55.55,55.38,55.4,14400.0,35.0206,35.0206,34.9134,34.926,14400.0
2013-09-25 13:00:00,55.41,55.5,55.41,55.46,39900.0,34.9323,34.989,34.9323,34.9638,39900.0
2013-09-25 13:30:00,55.45,55.52,55.38,55.48,38400.0,34.9575,35.0016,34.9134,34.9764,38400.0
2013-09-25 14:00:00,55.45,55.49,55.42,55.44,21900.0,34.9575,34.9827,34.9386,34.9512,21900.0
2013-09-25 14:30:00,55.42,55.45,55.31,55.32,25000.0,34.9386,34.9575,34.8693,34.8756,25000.0
2013-09-25 15:00:00,55.32,55.37,55.27,55.29,55900.0,34.8756,34.9071,34.844,34.8566,55900.0
2013-09-25 15:30:00,55.3,55.33,55.15,55.16,75000.0,34.863,34.8819,34.7684,34.7747,75000.0
2013-09-26 09:30:00,55.2,55.69,55.12,55.44,36300.0,34.7999,35.1088,34.7495,34.9512,36300.0
2013-09-26 10:00:00,55.45,55.52,55.26,55.26,21800.0,34.9575,35.0016,34.8377,34.8377,21800.0
2013-09-26 10:30:00,55.27,55.33,55.17,55.27,20000.0,34.844,34.8819,34.781,34.844,20000.0
2013-09-26 11:00:00,55.26,55.3,55.19,55.26,20000.0,34.8377,34.863,34.7936,34.8377,20000.0
2013-09-26 11:30:00,55.26,55.33,55.22,55.22,22300.0,34.8377,34.8819,34.8125,34.8125,22300.0
2013-09-26 12:00:00,55.22,55.24,55.13,55.14,15000.0,34.8125,34.8251,34.7558,34.7621,15000.0
2013-09-26 12:30:00,55.15,55.2,55.14,55.2,17500.0,34.7684,34.7999,34.7621,34.7999,17500.0
2013-09-26 13:00:00,55.2,55.25,55.18,55.21,12000.0,34.7999,34.8314,34.7873,34.8062,12000.0
2013-09-26 13:30:00,55.22,55.23,55.07,55.12,17500.0,34.8125,34.8188,34.718,34.7495,17500.0
2013-09-26 14:00:00,55.12,55.15,55.0,55.03,27000.0,34.7495,34.7684,34.6738,34.6927,27000.0
2013-09-26 14:30:00,55.05,55.05,54.94,54.98,39800.0,34.7053,34.7053,34.636,34.6612,39800.0
2013-09-26 15:00:00,54.96,55.02,54.94,55.0,65300.0,34.6486,34.6864,34.636,34.6738,65300.0
2013-09-26 15:30:00,54.99,55.06,54.99,55.05,112800.0,34.6675,34.7116,34.6675,34.7053,112800.0
2013-09-27 09:30:00,54.83,55.18,54.74,54.87,37400.0,34.5666,34.7873,34.5099,34.5919,37400.0
2013-09-27 10:00:00,54.83,54.9,54.62,54.9,17700.0,34.5666,34.6108,34.4343,34.6108,17700.0
2013-09-27 10:30:00,54.92,55.03,54.8,54.9,24800.0,34.6234,34.6927,34.5477,34.6108,24800.0
2013-09-27 11:00:00,54.89,54.91,54.81,54.85,37800.0,34.6045,34.6171,34.554,34.5793,37800.0
2013-09-27 11:30:00,54.83,54.94,54.81,54.92,22500.0,34.5666,34.636,34.554,34.6234,22500.0
2013-09-27 12:00:00,54.91,54.91,54.83,54.91,32400.0,34.6171,34.6171,34.5666,34.6171,32400.0
2013-09-27 12:30:00,54.91,54.95,54.82,54.86,20800.0,34.6171,34.6423,34.5603,34.5856,20800.0
2013-09-27 13:00:00,54.85,54.87,54.79,54.83,25400.0,34.5793,34.5919,34.5414,34.5666,25400.0
2013-09-27 13:30:00,54.82,54.84,54.76,54.76,23500.0,34.5603,34.573,34.5225,34.5225,23500.0
2013-09-27 14:00:00,54.77,54.79,54.71,54.77,44000.0,34.5288,34.5414,34.491,34.5288,44000.0
2013-09-27 14:30:00,54.77,54.83,54.74,54.77,66500.0,34.5288,34.5666,34.5099,34.5288,66500.0
2013-09-27 15:00:00,54.78,54.89,54.74,54.85,52900.0,34.5351,34.6045,34.5099,34.5793,52900.0
2013-09-27 15:30:00,54.85,54.99,54.84,54.94,114800.0,34.5793,34.6675,34.573,34.636,114800.0
2013-09-30 09:30:00,54.62,54.99,54.48,54.48,26000.0,34.4343,34.6675,34.346,34.346,26000.0
2013-09-30 10:00:00,54.47,54.76,54.47,54.73,16000.0,34.3397,34.5225,34.3397,34.5036,16000.0
2013-09-30 10:30:00,54.73,54.78,54.66,54.72,18100.0,34.5036,34.5351,34.4595,34.4973,18100.0
2013-09-30 11:00:00,54.74,54.74,54.6,54.68,14200.0,34.5099,34.5099,34.4216,34.4721,14200.0
2013-09-30 11:30:00,54.67,54.67,54.61,54.63,12000.0,34.4658,34.4658,34.428,34.4406,12000.0
2013-09-30 12:00:00,54.62,54.67,54.52,54.67,24300.0,34.4343,34.4658,34.3712,34.4658,24300.0
2013-09-30 12:30:00,54.67,54.69,54.56,54.64,29700.0,34.4658,34.4784,34.3964,34.4469,29700.0
2013-09-30 13:00:00,54.63,54.8,54.63,54.72,21400.0,34.4406,34.5477,34.4406,34.4973,21400.0
2013-09-30 13:30:00,54.73,54.83,54.71,54.79,17300.0,34.5036,34.5666,34.491,34.5414,17300.0
2013-09-30 14:00:00,54.83,54.94,54.78,54.9,11000.0,34.5666,34.636,34.5351,34.6108,11000.0
2013-09-30 14:30:00,54.91,54.97,54.82,54.83,50400.0,34.6171,34.6549,34.5603,34.5666,50400.0
2013-09-30 15:00:00,54.83,54.83,54.66,54.68,49300.0,34.5666,34.5666,34.4595,34.4721,49300.0
2013-09-30 15:30:00,54.69,54.75,54.64,54.74,163100.0,34.4784,34.5162,34.4469,34.5099,163100.0
2013-10-01 09:30:00,54.9,55.06,54.69,55.0,51400.0,34.6108,34.7116,34.4784,34.6738,51400.0
2013-10-01 10:00:00,54.98,55.03,54.92,55.01,31400.0,34.6612,34.6927,34.6234,34.6801,31400.0
2013-10-01 10:30:00,55.0,55.05,54.87,54.99,69100.0,34.6738,34.7053,34.5919,34.6675,69100.0
2013-10-01 11:00:00,54.99,55.01,54.95,54.98,30900.0,34.6675,34.6801,34.6423,34.6612,30900.0
2013-10-01 11:30:00,55.0,55.01,54.94,54.94,47300.0,34.6738,34.6801,34.636,34.636,47300.0
2013-10-01 12:00:00,54.94,54.97,54.9,54.93,29700.0,34.636,34.6549,34.6108,34.6297,29700.0
2013-10-01 12:30:00,54.92,55.01,54.9,54.96,28200.0,34.6234,34.6801,34.6108,34.6486,28200.0
2013-10-01 13:00:00,54.96,55.03,54.96,55.0,35100.0,34.6486,34.6927,34.6486,34.6738,35100.0
2013-10-01 13:30:00,54.99,55.04,54.97,55.02,23200.0,34.6675,34.699,34.6549,34.6864,23200.0
2013-10-01 14:00:00,55.01,55.02,54.9,54.94,29500.0,34.6801,34.6864,34.6108,34.636,29500.0
2013-10-01 14:30:00,54.94,54.98,54.86,54.97,44200.0,34.636,34.6612,34.5856,34.6549,44200.0
2013-10-01 15:00:00,54.96,55.0,54.9,54.99,38100.0,34.6486,34.6738,34.6108,34.6675,38100.0
2013-10-01 15:30:00,54.99,55.09,54.94,55.06,154200.0,34.6675,34.7306,34.636,34.7116,154200.0
2013-10-02 09:30:00,54.99,55.03,54.53,54.66,70800.0,34.6675,34.6927,34.3775,34.4595,70800.0
2013-10-02 10:00:00,54.64,54.96,54.64,54.82,60100.0,34.4469,34.6486,34.4469,34.5603,60100.0
2013-10-02 10:30:00,54.81,54.87,54.77,54.8,40600.0,34.554,34.5919,34.5288,34.5477,40600.0
2013-10-02 11:00:00,54.79,54.93,54.76,54.9,36400.0,34.5414,34.6297,34.5225,34.6108,36400.0
2013-10-02 11:30:00,54.91,54.94,54.84,54.84,38400.0,34.6171,34.636,34.573,34.573,38400.0
2013-10-02 12:00:00,54.85,54.91,54.84,54.86,46300.0,34.5793,34.6171,34.573,34.5856,46300.0
2013-10-02 12:30:00,54.86,55.0,54.85,55.0,35400.0,34.5856,34.6738,34.5793,34.6738,35400.0
2013-10-02 13:00:00,54.99,55.02,54.96,55.0,61500.0,34.6675,34.6864,34.6486,34.6738,61500.0
2013-10-02 13:30:00,54.99,54.99,54.78,54.78,42800.0,34.6675,34.6675,34.5351,34.5351,42800.0
2013-10-02 14:00:00,54.79,54.81,54.66,54.7,44600.0,34.5414,34.554,34.4595,34.4847,44600.0
2013-10-02 14:30:00,54.69,54.89,54.69,54.89,62400.0,34.4784,34.6045,34.4784,34.6045,62400.0
2013-10-02 15:00:00,54.89,54.96,54.88,54.93,70800.0,34.6045,34.6486,34.5982,34.6297,70800.0
2013-10-02 15:30:00,54.93,55.1,54.92,55.03,264900.0,34.6297,34.7369,34.6234,34.6927,264900.0
2013-10-03 09:30:00,54.84,54.84,54.12,54.16,148300.0,34.573,34.573,34.119,34.1443,148300.0
2013-10-03 10:00:00,54.18,54.37,54.12,54.34,91200.0,34.1569,34.2766,34.119,34.2577,91200.0
2013-10-03 10:30:00,54.31,54.45,54.25,54.39,46300.0,34.2388,34.3271,34.201,34.2893,46300.0
2013-10-03 11:00:00,54.37,54.41,54.32,54.35,37000.0,34.2766,34.3019,34.2451,34.264,37000.0
2013-10-03 11:30:00,54.35,54.58,54.34,54.55,30100.0,34.264,34.409,34.2577,34.3901,30100.0
2013-10-03 12:00:00,54.57,54.59,54.46,54.48,26500.0,34.4027,34.4153,34.3334,34.346,26500.0
2013-10-03 12:30:00,54.49,54.73,54.44,54.68,29600.0,34.3523,34.5036,34.3208,34.4721,29600.0
2013-10-03 13:00:00,54.67,54.78,54.64,54.74,34400.0,34.4658,34.5351,34.4469,34.5099,34400.0
2013-10-03 13:30:00,54.76,54.83,54.71,54.81,45900.0,34.5225,34.5666,34.491,34.554,45900.0
2013-10-03 14:00:00,54.81,54.81,54.48,54.49,43100.0,34.554,34.554,34.346,34.3523,43100.0
2013-10-03 14:30:00,54.48,54.59,54.38,54.55,39300.0,34.346,34.4153,34.283,34.3901,39300.0
2013-10-03 15:00:00,54.55,54.59,54.5,54.54,46600.0,34.3901,34.4153,34.3586,34.3838,46600.0
2013-10-03 15:30:00,54.54,54.58,54.45,54.48,114100.0,34.3838,34.409,34.3271,34.346,114100.0
2013-10-04 09:30:00,54.47,54.67,54.34,54.54,24700.0,34.3397,34.4658,34.2577,34.3838,24700.0
2013-10-04 10:00:00,54.57,54.62,54.42,54.53,25300.0,34.4027,34.4343,34.3082,34.3775,25300.0
2013-10-04 10:30:00,54.55,54.7,54.47,54.48,18600.0,34.3901,34.4847,34.3397,34.346,18600.0
2013-10-04 11:00:00,54.48,54.48,54.31,54.35,16400.0,34.346,34.346,34.2388,34.264,16400.0
2013-10-04 11:30:00,54.35,54.54,54.35,54.52,18800.0,34.264,34.3838,34.264,34.3712,18800.0
2013-10-04 12:00:00,54.53,54.55,54.44,54.54,15100.0,34.3775,34.3901,34.3208,34.3838,15100.0
2013-10-04 12:30:00,54.56,54.6,54.54,54.55,10400.0,34.3964,34.4216,34.3838,34.3901,10400.0
2013-10-04 13:00:00,54.55,54.56,54.41,54.46,19700.0,34.3901,34.3964,34.3019,34.3334,19700.0
2013-10-04 13:30:00,54.46,54.52,54.37,54.38,14500.0,34.3334,34.3712,34.2766,34.283,14500.0
2013-10-04 14:00:00,54.38,54.48,54.37,54.46,19300.0,34.283,34.346,34.2766,34.3334,19300.0
2013-10-04 14:30:00,54.46,54.56,54.46,54.53,14800.0,34.3334,34.3964,34.3334,34.3775,14800.0
2013-10-04 15:00:00,54.52,54.53,54.41,54.44,34700.0,34.3712,34.3775,34.3019,34.3208,34700.0
2013-10-04 15:30:00,54.44,54.46,54.34,54.43,206600.0,34.3208,34.3334,34.2577,34.3145,206600.0
2013-10-07 09:30:00,54.25,54.26,53.89,53.89,54800.0,34.201,34.2073,33.974,33.974,54800.0
2013-10-07 10:00:00,53.92,54.47,53.84,54.42,80100.0,33.993,34.3397,33.9425,34.3082,80100.0
2013-10-07 10:30:00,54.45,54.52,54.41,54.5,28700.0,34.3271,34.3712,34.3019,34.3586,28700.0
2013-10-07 11:00:00,54.51,54.53,54.36,54.36,52300.0,34.3649,34.3775,34.2703,34.2703,52300.0
2013-10-07 11:30:00,54.38,54.54,54.35,54.48,26500.0,34.283,34.3838,34.264,34.346,26500.0
2013-10-07 12:00:00,54.48,54.48,54.44,54.45,13300.0,34.346,34.346,34.3208,34.3271,13300.0
2013-10-07 12:30:00,54.44,54.48,54.39,54.41,14700.0,34.3208,34.346,34.2893,34.3019,14700.0
2013-10-07 13:00:00,54.4,54.49,54.38,54.39,22200.0,34.2956,34.3523,34.283,34.2893,22200.0
2013-10-07 13:30:00,54.4,54.43,54.32,54.41,24100.0,34.2956,34.3145,34.2451,34.3019,24100.0
2013-10-07 14:00:00,54.43,54.5,54.4,54.48,32300.0,34.3145,34.3586,34.2956,34.346,32300.0
2013-10-07 14:30:00,54.48,54.56,54.47,54.55,32500.0,34.346,34.3964,34.3397,34.3901,32500.0
2013-10-07 15:00:00,54.55,54.56,54.48,54.5,59100.0,34.3901,34.3964,34.346,34.3586,59100.0
2013-10-07 15:30:00,54.49,54.51,54.45,54.45,309700.0,34.3523,34.3649,34.3271,34.3271,309700.0
2013-10-08 09:30:00,54.27,54.53,54.25,54.45,54600.0,34.2136,34.3775,34.201,34.3271,54600.0
2013-10-08 10:00:00,54.45,54.77,54.33,54.77,25100.0,34.3271,34.5288,34.2514,34.5288,25100.0
2013-10-08 10:30:00,54.81,55.13,54.78,55.02,47200.0,34.554,34.7558,34.5351,34.6864,47200.0
2013-10-08 11:00:00,54.99,55.05,54.92,55.0,58000.0,34.6675,34.7053,34.6234,34.6738,58000.0
2013-10-08 11:30:00,54.98,55.08,54.95,55.0,53600.0,34.6612,34.7243,34.6423,34.6738,53600.0
2013-10-08 12:00:00,55.02,55.17,55.01,55.17,38300.0,34.6864,34.781,34.6801,34.781,38300.0
2013-10-08 12:30:00,55.17,55.17,55.03,55.12,46700.0,34.781,34.781,34.6927,34.7495,46700.0
2013-10-08 13:00:00,55.12,55.12,54.97,55.0,40300.0,34.7495,34.7495,34.6549,34.6738,40300.0
2013-10-08 13:30:00,55.0,55.03,54.91,55.02,39100.0,34.6738,34.6927,34.6171,34.6864,39100.0
2013-10-08 14:00:00,55.01,55.04,54.93,54.97,41800.0,34.6801,34.699,34.6297,34.6549,41800.0
2013-10-08 14:30:00,54.96,54.97,54.85,54.89,68500.0,34.6486,34.6549,34.5793,34.6045,68500.0
2013-10-08 15:00:00,54.89,54.97,54.84,54.9,107500.0,34.6045,34.6549,34.573,34.6108,107500.0
2013-10-08 15:30:00,54.89,54.91,54.8,54.82,195300.0,34.6045,34.6171,34.5477,34.5603,195300.0
2013-10-09 09:30:00,54.88,55.34,54.59,55.2,53000.0,34.5982,34.8882,34.4153,34.7999,53000.0
2013-10-09 10:00:00,55.19,55.7,55.17,55.41,52800.0,34.7936,35.1151,34.781,34.9323,52800.0
2013-10-09 10:30:00,55.39,55.49,55.1,55.28,28500.0,34.9197,34.9827,34.7369,34.8503,28500.0
2013-10-09 11:00:00,55.25,55.26,55.01,55.04,28100.0,34.8314,34.8377,34.6801,34.699,28100.0
2013-10-09 11:30:00,55.02,55.11,54.96,55.06,28500.0,34.6864,34.7432,34.6486,34.7116,28500.0
2013-10-09 12:00:00,55.06,55.1,54.97,54.98,29500.0,34.7116,34.7369,34.6549,34.6612,29500.0
2013-10-09 12:30:00,54.99,55.04,54.95,54.96,38200.0,34.6675,34.699,34.6423,34.6486,38200.0
2013-10-09 13:00:00,54.96,55.06,54.92,55.03,46500.0,34.6486,34.7116,34.6234,34.6927,46500.0
2013-10-09 13:30:00,55.03,55.11,54.97,55.01,25900.0,34.6927,34.7432,34.6549,34.6801,25900.0
2013-10-09 14:00:00,54.99,55.15,54.95,54.99,33700.0,34.6675,34.7684,34.6423,34.6675,33700.0
2013-10-09 14:30:00,55.0,55.09,54.94,54.98,24500.0,34.6738,34.7306,34.636,34.6612,24500.0
2013-10-09 15:00:00,54.98,54.99,54.85,54.9,45400.0,34.6612,34.6675,34.5793,34.6108,45400.0
2013-10-09 15:30:00,54.89,54.94,54.75,54.88,119500.0,34.6045,34.636,34.5162,34.5982,119500.0
2013-10-10 09:30:00,55.27,55.3,54.98,55.03,66400.0,34.844,34.863,34.6612,34.6927,66400.0
2013-10-10 10:00:00,54.98,55.0,54.77,54.89,33800.0,34.6612,34.6738,34.5288,34.6045,33800.0
2013-10-10 10:30:00,54.89,54.89,54.71,54.71,23900.0,34.6045,34.6045,34.491,34.491,23900.0
2013-10-10 11:00:00,54.7,54.79,54.62,54.79,20800.0,34.4847,34.5414,34.4343,34.5414,20800.0
2013-10-10 11:30:00,54.81,55.25,54.81,55.21,22100.0,34.554,34.8314,34.554,34.8062,22100.0
2013-10-10 12:00:00,55.21,55.25,55.12,55.15,24100.0,34.8062,34.8314,34.7495,34.7684,24100.0
2013-10-10 12:30:00,55.16,55.27,55.14,55.25,32200.0,34.7747,34.844,34.7621,34.8314,32200.0
2013-10-10 13:00:00,55.26,55.38,55.24,55.37,16100.0,34.8377,34.9134,34.8251,34.9071,16100.0
2013-10-10 13:30:00,55.37,55.55,55.36,55.55,21400.0,34.9071,35.0206,34.9008,35.0206,21400.0
2013-10-10 14:00:00,55.54,55.55,55.47,55.5,43600.0,35.0143,35.0206,34.9701,34.989,43600.0
2013-10-10 14:30:00,55.5,55.6,55.43,55.52,59600.0,34.989,35.0521,34.9449,35.0016,59600.0
2013-10-10 15:00:00,55.51,55.82,55.51,55.73,65200.0,34.9953,35.1908,34.9953,35.134,65200.0
2013-10-10 15:30:00,55.73,55.77,55.6,55.77,104400.0,35.134,35.1593,35.0521,35.1593,104400.0
2013-10-11 09:30:00,55.8,55.84,55.52,55.72,25700.0,35.1782,35.2034,35.0016,35.1277,25700.0
2013-10-11 10:00:00,55.72,55.84,55.66,55.8,35200.0,35.1277,35.2034,35.0899,35.1782,35200.0
2013-10-11 10:30:00,55.8,55.85,55.75,55.83,33800.0,35.1782,35.2097,35.1466,35.1971,33800.0
2013-10-11 11:00:00,55.86,55.88,55.72,55.74,14900.0,35.216,35.2286,35.1277,35.1403,14900.0
2013-10-11 11:30:00,55.75,55.84,55.75,55.79,14600.0,35.1466,35.2034,35.1466,35.1719,14600.0
2013-10-11 12:00:00,55.79,55.97,55.79,55.9,14900.0,35.1719,35.2853,35.1719,35.2412,14900.0
2013-10-11 12:30:00,55.87,55.9,55.82,55.87,22000.0,35.2223,35.2412,35.1908,35.2223,22000.0
2013-10-11 13:00:00,55.87,55.92,55.82,55.88,23600.0,35.2223,35.2538,35.1908,35.2286,23600.0
2013-10-11 13:30:00,55.87,55.9,55.79,55.9,15900.0,35.2223,35.2412,35.1719,35.2412,15900.0
2013-10-11 14:00:00,55.89,55.94,55.86,55.91,13600.0,35.2349,35.2664,35.216,35.2475,13600.0
2013-10-11 14:30:00,55.91,55.93,55.84,55.88,24900.0,35.2475,35.2601,35.2034,35.2286,24900.0
2013-10-11 15:00:00,55.89,55.91,55.83,55.88,36200.0,35.2349,35.2475,35.1971,35.2286,36200.0
2013-10-11 15:30:00,55.88,56.03,55.83,56.03,83800.0,35.2286,35.3232,35.1971,35.3232,83800.0
2013-10-14 09:30:00,55.84,55.91,55.24,55.24,34600.0,35.2034,35.2475,34.8251,34.8251,34600.0
2013-10-14 10:00:00,55.23,55.46,54.86,55.19,38000.0,34.8188,34.9638,34.5856,34.7936,38000.0
2013-10-14 10:30:00,55.22,55.24,54.97,55.07,22500.0,34.8125,34.8251,34.6549,34.718,22500.0
2013-10-14 11:00:00,55.07,55.16,55.07,55.12,19300.0,34.718,34.7747,34.718,34.7495,19300.0
2013-10-14 11:30:00,55.13,55.34,55.11,55.3,30900.0,34.7558,34.8882,34.7432,34.863,30900.0
2013-10-14 12:00:00,55.31,55.4,55.09,55.21,48200.0,34.8693,34.926,34.7306,34.8062,48200.0
2013-10-14 12:30:00,55.2,55.33,55.2,55.27,11600.0,34.7999,34.8819,34.7999,34.844,11600.0
2013-10-14 13:00:00,55.25,55.46,55.21,55.35,17400.0,34.8314,34.9638,34.8062,34.8945,17400.0
2013-10-14 13:30:00,55.34,55.42,55.29,55.33,23500.0,34.8882,34.9386,34.8566,34.8819,23500.0
2013-10-14 14:00:00,55.33,55.43,55.27,55.38,55800.0,34.8819,34.9449,34.844,34.9134,55800.0
2013-10-14 14:30:00,55.36,55.4,55.1,55.26,36200.0,34.9008,34.926,34.7369,34.8377,36200.0
2013-10-14 15:00:00,55.24,55.45,55.22,55.45,39200.0,34.8251,34.9575,34.8125,34.9575,39200.0
2013-10-14 15:30:00,55.45,55.55,55.43,55.52,136700.0,34.9575,35.0206,34.9449,35.0016,136700.0
2013-10-15 09:30:00,55.41,55.97,55.13,55.18,86400.0,34.9323,35.2853,34.7558,34.7873,86400.0
2013-10-15 10:00:00,55.22,55.46,55.09,55.38,16400.0,34.8125,34.9638,34.7306,34.9134,16400.0
2013-10-15 10:30:00,55.38,55.41,55.22,55.33,26000.0,34.9134,34.9323,34.8125,34.8819,26000.0
2013-10-15 11:00:00,55.34,55.4,55.18,55.3,20900.0,34.8882,34.926,34.7873,34.863,20900.0
2013-10-15 11:30:00,55.29,55.29,55.08,55.17,19900.0,34.8566,34.8566,34.7243,34.781,19900.0
2013-10-15 12:00:00,55.19,55.27,55.08,55.08,30300.0,34.7936,34.844,34.7243,34.7243,30300.0
2013-10-15 12:30:00,55.08,55.12,55.01,55.04,25700.0,34.7243,34.7495,34.6801,34.699,25700.0
2013-10-15 13:00:00,55.06,55.07,54.83,54.83,19000.0,34.7116,34.718,34.5666,34.5666,19000.0
2013-10-15 13:30:00,54.8,54.94,54.73,54.89,14200.0,34.5477,34.636,34.5036,34.6045,14200.0
2013-10-15 14:00:00,54.91,54.95,54.71,54.76,19600.0,34.6171,34.6423,34.491,34.5225,19600.0
2013-10-15 14:30:00,54.76,54.81,54.62,54.76,25600.0,34.5225,34.554,34.4343,34.5225,25600.0
2013-10-15 15:00:00,54.75,54.94,54.74,54.83,29000.0,34.5162,34.636,34.5099,34.5666,29000.0
2013-10-15 15:30:00,54.84,54.87,54.77,54.79,88300.0,34.573,34.5919,34.5288,34.5414,88300.0
2013-10-16 09:30:00,55.04,55.29,54.38,55.11,36000.0,34.699,34.8566,34.283,34.7432,36000.0
2013-10-16 10:00:00,55.11,55.28,55.08,55.16,28600.0,34.7432,34.8503,34.7243,34.7747,28600.0
2013-10-16 10:30:00,55.14,55.28,55.08,55.28,22900.0,34.7621,34.8503,34.7243,34.8503,22900.0
2013-10-16 11:00:00,55.25,55.35,55.16,55.17,26900.0,34.8314,34.8945,34.7747,34.781,26900.0
2013-10-16 11:30:00,55.16,55.27,55.14,55.26,22200.0,34.7747,34.844,34.7621,34.8377,22200.0
2013-10-16 12:00:00,55.25,55.29,55.22,55.22,33000.0,34.8314,34.8566,34.8125,34.8125,33000.0
2013-10-16 12:30:00,55.21,55.26,55.16,55.17,30400.0,34.8062,34.8377,34.7747,34.781,30400.0
2013-10-16 13:00:00,55.16,55.24,55.08,55.24,20400.0,34.7747,34.8251,34.7243,34.8251,20400.0
2013-10-16 13:30:00,55.24,55.29,55.21,55.21,20500.0,34.8251,34.8566,34.8062,34.8062,20500.0
2013-10-16 14:00:00,55.22,55.22,55.0,55.0,16100.0,34.8125,34.8125,34.6738,34.6738,16100.0
2013-10-16 14:30:00,55.0,55.04,54.96,54.96,26500.0,34.6738,34.699,34.6486,34.6486,26500.0
2013-10-16 15:00:00,54.97,55.25,54.94,55.24,41300.0,34.6549,34.8314,34.636,34.8251,41300.0
2013-10-16 15:30:00,55.25,55.65,55.24,55.63,200100.0,34.8314,35.0836,34.8251,35.071,200100.0
2013-10-17 09:30:00,55.57,55.57,55.11,55.34,45000.0,35.0332,35.0332,34.7432,34.8882,45000.0
2013-10-17 10:00:00,55.25,55.64,55.25,55.59,29800.0,34.8314,35.0773,34.8314,35.0458,29800.0
2013-10-17 10:30:00,55.57,55.9,55.57,55.79,27900.0,35.0332,35.2412,35.0332,35.1719,27900.0
2013-10-17 11:00:00,55.76,56.01,55.71,56.0,32000.0,35.1529,35.3106,35.1214,35.3043,32000.0
2013-10-17 11:30:00,56.0,56.2,55.98,56.12,31900.0,35.3043,35.4303,35.2916,35.3799,31900.0
2013-10-17 12:00:00,56.1,56.38,56.08,56.37,36900.0,35.3673,35.5438,35.3547,35.5375,36900.0
2013-10-17 12:30:00,56.36,56.6,56.35,56.56,30100.0,35.5312,35.6825,35.5249,35.6573,30100.0
2013-10-17 13:00:00,56.54,56.54,56.26,56.28,24000.0,35.6447,35.6447,35.4682,35.4808,24000.0
2013-10-17 13:30:00,56.28,56.35,56.23,56.23,12700.0,35.4808,35.5249,35.4493,35.4493,12700.0
2013-10-17 14:00:00,56.24,56.39,56.22,56.32,17200.0,35.4556,35.5501,35.4429,35.506,17200.0
2013-10-17 14:30:00,56.33,56.44,56.32,56.44,16000.0,35.5123,35.5816,35.506,35.5816,16000.0
2013-10-17 15:00:00,56.45,56.49,56.36,56.44,26500.0,35.5879,35.6132,35.5312,35.5816,26500.0
2013-10-17 15:30:00,56.43,56.77,56.41,56.66,92900.0,35.5753,35.7897,35.5627,35.7203,92900.0
2013-10-18 09:30:00,56.84,57.02,56.57,56.89,78700.0,35.8338,35.9473,35.6636,35.8653,78700.0
2013-10-18 10:00:00,56.85,57.03,56.7,56.99,48900.0,35.8401,35.9536,35.7456,35.9284,48900.0
2013-10-18 10:30:00,56.95,56.97,56.78,56.87,24800.0,35.9032,35.9158,35.796,35.8527,24800.0
2013-10-18 11:00:00,56.89,57.01,56.85,57.0,27100.0,35.8653,35.941,35.8401,35.9347,27100.0
2013-10-18 11:30:00,57.0,57.18,57.0,57.12,58600.0,35.9347,36.0482,35.9347,36.0103,58600.0
2013-10-18 12:00:00,57.13,57.18,56.96,56.96,121600.0,36.0166,36.0482,35.9095,35.9095,121600.0
2013-10-18 12:30:00,56.97,56.98,56.75,56.77,21000.0,35.9158,35.9221,35.7771,35.7897,21000.0
2013-10-18 13:00:00,56.76,56.91,56.76,56.91,27200.0,35.7834,35.8779,35.7834,35.8779,27200.0
2013-10-18 13:30:00,56.9,56.96,56.82,56.95,47200.0,35.8716,35.9095,35.8212,35.9032,47200.0
2013-10-18 14:00:00,56.98,57.03,56.9,57.03,13600.0,35.9221,35.9536,35.8716,35.9536,13600.0
2013-10-18 14:30:00,57.01,57.11,56.97,57.02,17500.0,35.941,36.004,35.9158,35.9473,17500.0
2013-10-18 15:00:00,57.0,57.01,56.9,56.98,78400.0,35.9347,35.941,35.8716,35.9221,78400.0
2013-10-18 15:30:00,56.98,57.0,56.87,56.92,192200.0,35.9221,35.9347,35.8527,35.8843,192200.0
2013-10-21 09:30:00,56.91,57.08,56.34,56.35,61400.0,35.8779,35.9851,35.5186,35.5249,61400.0
2013-10-21 10:00:00,56.35,56.75,56.32,56.57,44100.0,35.5249,35.7771,35.506,35.6636,44100.0
2013-10-21 10:30:00,56.57,56.65,56.47,56.56,29700.0,35.6636,35.714,35.6006,35.6573,29700.0
2013-10-21 11:00:00,56.57,56.64,56.48,56.64,77300.0,35.6636,35.7077,35.6069,35.7077,77300.0
2013-10-21 11:30:00,56.64,56.71,56.56,56.64,78700.0,35.7077,35.7519,35.6573,35.7077,78700.0
2013-10-21 12:00:00,56.62,56.79,56.61,56.69,27400.0,35.6951,35.8023,35.6888,35.7393,27400.0
2013-10-21 12:30:00,56.68,56.7,56.61,56.62,20700.0,35.7329,35.7456,35.6888,35.6951,20700.0
2013-10-21 13:00:00,56.61,56.68,56.56,56.56,15700.0,35.6888,35.7329,35.6573,35.6573,15700.0
2013-10-21 13:30:00,56.56,56.58,56.52,56.55,12900.0,35.6573,35.6699,35.6321,35.651,12900.0
2013-10-21 14:00:00,56.55,56.55,56.41,56.44,27400.0,35.651,35.651,35.5627,35.5816,27400.0
2013-10-21 14:30:00,56.42,56.48,56.36,56.41,35200.0,35.569,35.6069,35.5312,35.5627,35200.0
2013-10-21 15:00:00,56.39,56.49,56.39,56.46,38500.0,35.5501,35.6132,35.5501,35.5943,38500.0
2013-10-21 15:30:00,56.47,56.83,56.46,56.82,162300.0,35.6006,35.8275,35.5943,35.8212,162300.0
2013-10-22 09:30:00,57.0,57.52,56.9,57.37,64700.0,35.9347,36.2625,35.8716,36.1679,64700.0
2013-10-22 10:00:00,57.36,57.45,57.26,57.36,44300.0,36.1616,36.2184,36.0986,36.1616,44300.0
2013-10-22 10:30:00,57.39,57.66,57.36,57.48,65800.0,36.1806,36.3508,36.1616,36.2373,65800.0
2013-10-22 11:00:00,57.46,57.48,57.3,57.48,30800.0,36.2247,36.2373,36.1238,36.2373,30800.0
2013-10-22 11:30:00,57.48,57.61,57.39,57.59,19200.0,36.2373,36.3193,36.1806,36.3066,19200.0
2013-10-22 12:00:00,57.59,57.67,57.4,57.5,59400.0,36.3066,36.3571,36.1869,36.2499,59400.0
2013-10-22 12:30:00,57.5,57.63,57.46,57.62,32200.0,36.2499,36.3319,36.2247,36.3256,32200.0
2013-10-22 13:00:00,57.62,57.66,57.54,57.58,20900.0,36.3256,36.3508,36.2751,36.3003,20900.0
2013-10-22 13:30:00,57.56,57.79,57.56,57.76,28300.0,36.2877,36.4327,36.2877,36.4138,28300.0
2013-10-22 14:00:00,57.75,57.77,57.61,57.62,17800.0,36.4075,36.4201,36.3193,36.3256,17800.0
2013-10-22 14:30:00,57.62,57.68,57.54,57.58,32400.0,36.3256,36.3634,36.2751,36.3003,32400.0
2013-10-22 15:00:00,57.58,57.63,57.51,57.57,26600.0,36.3003,36.3319,36.2562,36.294,26600.0
2013-10-22 15:30:00,57.57,57.57,57.45,57.55,110800.0,36.294,36.294,36.2184,36.2814,110800.0
2013-10-23 09:30:00,57.48,58.04,57.45,58.01,79200.0,36.2373,36.5903,36.2184,36.5714,79200.0
2013-10-23 10:00:00,57.98,58.11,57.84,57.93,138700.0,36.5525,36.6345,36.4643,36.521,138700.0
2013-10-23 10:30:00,57.92,58.05,57.76,57.81,50700.0,36.5147,36.5966,36.4138,36.4453,50700.0
2013-10-23 11:00:00,57.83,57.95,57.79,57.89,46700.0,36.4579,36.5336,36.4327,36.4958,46700.0
2013-10-23 11:30:00,57.92,57.95,57.76,57.83,19200.0,36.5147,36.5336,36.4138,36.4579,19200.0
2013-10-23 12:00:00,57.81,57.82,57.71,57.74,14300.0,36.4453,36.4516,36.3823,36.4012,14300.0
2013-10-23 12:30:00,57.75,57.75,57.53,57.6,13300.0,36.4075,36.4075,36.2688,36.3129,13300.0
2013-10-23 13:00:00,57.62,57.8,57.59,57.76,14100.0,36.3256,36.439,36.3066,36.4138,14100.0
2013-10-23 13:30:00,57.75,57.76,57.61,57.7,12700.0,36.4075,36.4138,36.3193,36.376,12700.0
2013-10-23 14:00:00,57.69,57.73,57.63,57.68,22400.0,36.3697,36.3949,36.3319,36.3634,22400.0
2013-10-23 14:30:00,57.68,57.88,57.68,57.72,20900.0,36.3634,36.4895,36.3634,36.3886,20900.0
2013-10-23 15:00:00,57.73,57.79,57.55,57.55,25600.0,36.3949,36.4327,36.2814,36.2814,25600.0
2013-10-23 15:30:00,57.55,57.61,57.5,57.58,118000.0,36.2814,36.3193,36.2499,36.3003,118000.0
2013-10-24 09:30:00,57.79,58.03,57.45,57.6,61400.0,36.4327,36.584,36.2184,36.3129,61400.0
2013-10-24 10:00:00,57.6,57.69,57.47,57.49,57200.0,36.3129,36.3697,36.231,36.2436,57200.0
2013-10-24 10:30:00,57.46,57.61,57.46,57.6,53500.0,36.2247,36.3193,36.2247,36.3129,53500.0
2013-10-24 11:00:00,57.58,57.72,57.58,57.72,40700.0,36.3003,36.3886,36.3003,36.3886,40700.0
2013-10-24 11:30:00,57.72,57.72,57.6,57.6,27600.0,36.3886,36.3886,36.3129,36.3129,27600.0
2013-10-24 12:00:00,57.63,57.68,57.53,57.62,38900.0,36.3319,36.3634,36.2688,36.3256,38900.0
2013-10-24 12:30:00,57.63,57.63,57.51,57.61,39500.0,36.3319,36.3319,36.2562,36.3193,39500.0
2013-10-24 13:00:00,57.62,57.71,57.58,57.59,59200.0,36.3256,36.3823,36.3003,36.3066,59200.0
2013-10-24 13:30:00,57.59,57.64,57.48,57.64,65000.0,36.3066,36.3382,36.2373,36.3382,65000.0
2013-10-24 14:00:00,57.64,57.71,57.6,57.65,42500.0,36.3382,36.3823,36.3129,36.3445,42500.0
2013-10-24 14:30:00,57.66,57.73,57.65,57.71,65200.0,36.3508,36.3949,36.3445,36.3823,65200.0
2013-10-24 15:00:00,57.71,57.77,57.66,57.72,72500.0,36.3823,36.4201,36.3508,36.3886,72500.0
2013-10-24 15:30:00,57.72,57.8,57.69,57.77,207600.0,36.3886,36.439,36.3697,36.4201,207600.0
2013-10-25 09:30:00,57.72,57.89,57.45,57.79,48400.0,36.3886,36.4958,36.2184,36.4327,48400.0
2013-10-25 10:00:00,57.74,57.92,57.69,57.87,24100.0,36.4012,36.5147,36.3697,36.4832,24100.0
2013-10-25 10:30:00,57.86,58.13,57.82,58.1,21700.0,36.4769,36.6471,36.4516,36.6282,21700.0
2013-10-25 11:00:00,58.09,58.16,58.06,58.14,17500.0,36.6219,36.666,36.6029,36.6534,17500.0
2013-10-25 11:30:00,58.13,58.23,58.12,58.18,16600.0,36.6471,36.7101,36.6408,36.6786,16600.0
2013-10-25 12:00:00,58.16,58.2,58.12,58.13,26400.0,36.666,36.6912,36.6408,36.6471,26400.0
2013-10-25 12:30:00,58.11,58.18,58.09,58.18,12900.0,36.6345,36.6786,36.6219,36.6786,12900.0
2013-10-25 13:00:00,58.2,58.21,58.03,58.12,21800.0,36.6912,36.6975,36.584,36.6408,21800.0
2013-10-25 13:30:00,58.12,58.17,58.09,58.1,16200.0,36.6408,36.6723,36.6219,36.6282,16200.0
2013-10-25 14:00:00,58.11,58.18,58.09,58.17,17600.0,36.6345,36.6786,36.6219,36.6723,17600.0
2013-10-25 14:30:00,58.15,58.2,58.14,58.16,16400.0,36.6597,36.6912,36.6534,36.666,16400.0
2013-10-25 15:00:00,58.18,58.3,58.1,58.29,34900.0,36.6786,36.7543,36.6282,36.7479,34900.0
2013-10-25 15:30:00,58.29,58.43,58.28,58.42,83300.0,36.7479,36.8362,36.7416,36.8299,83300.0
2013-10-28 09:30:00,58.52,58.7,58.32,58.55,41700.0,36.8929,37.0064,36.7669,36.9119,41700.0
2013-10-28 10:00:00,58.57,58.64,58.39,58.39,29300.0,36.9245,36.9686,36.811,36.811,29300.0
2013-10-28 10:30:00,58.39,58.48,58.13,58.21,34700.0,36.811,36.8677,36.6471,36.6975,34700.0
2013-10-28 11:00:00,58.2,58.37,58.19,58.31,22100.0,36.6912,36.7984,36.6849,36.7606,22100.0
2013-10-28 11:30:00,58.32,58.46,58.27,58.45,31500.0,36.7669,36.8551,36.7353,36.8488,31500.0
2013-10-28 12:00:00,58.41,58.42,58.15,58.15,14000.0,36.8236,36.8299,36.6597,36.6597,14000.0
2013-10-28 12:30:00,58.15,58.27,58.11,58.2,27300.0,36.6597,36.7353,36.6345,36.6912,27300.0
2013-10-28 13:00:00,58.19,58.28,58.16,58.28,40800.0,36.6849,36.7416,36.666,36.7416,40800.0
2013-10-28 13:30:00,58.28,58.31,58.16,58.21,28300.0,36.7416,36.7606,36.666,36.6975,28300.0
2013-10-28 14:00:00,58.2,58.23,58.14,58.19,26700.0,36.6912,36.7101,36.6534,36.6849,26700.0
2013-10-28 14:30:00,58.21,58.36,58.21,58.28,27800.0,36.6975,36.7921,36.6975,36.7416,27800.0
2013-10-28 15:00:00,58.26,58.27,58.18,58.24,28800.0,36.729,36.7353,36.6786,36.7164,28800.0
2013-10-28 15:30:00,58.23,58.33,58.13,58.33,94500.0,36.7101,36.7732,36.6471,36.7732,94500.0
2013-10-29 09:30:00,58.45,58.59,58.09,58.39,39300.0,36.8488,36.9371,36.6219,36.811,39300.0
2013-10-29 10:00:00,58.4,58.55,58.3,58.47,44000.0,36.8173,36.9119,36.7543,36.8614,44000.0
2013-10-29 10:30:00,58.45,58.45,58.27,58.29,31400.0,36.8488,36.8488,36.7353,36.7479,31400.0
2013-10-29 11:00:00,58.28,58.28,58.08,58.12,41200.0,36.7416,36.7416,36.6156,36.6408,41200.0
2013-10-29 11:30:00,58.14,58.22,58.1,58.12,28100.0,36.6534,36.7038,36.6282,36.6408,28100.0
2013-10-29 12:00:00,58.14,58.15,58.02,58.1,29100.0,36.6534,36.6597,36.5777,36.6282,29100.0
2013-10-29 12:30:00,58.1,58.22,58.07,58.22,13600.0,36.6282,36.7038,36.6093,36.7038,13600.0
2013-10-29 13:00:00,58.23,58.29,58.21,58.23,23800.0,36.7101,36.7479,36.6975,36.7101,23800.0
2013-10-29 13:30:00,58.23,58.27,58.16,58.17,25000.0,36.7101,36.7353,36.666,36.6723,25000.0
2013-10-29 14:00:00,58.16,58.26,58.15,58.25,52700.0,36.666,36.729,36.6597,36.7227,52700.0
2013-10-29 14:30:00,58.24,58.28,58.2,58.27,31500.0,36.7164,36.7416,36.6912,36.7353,31500.0
2013-10-29 15:00:00,58.27,58.29,58.11,58.11,51300.0,36.7353,36.7479,36.6345,36.6345,51300.0
2013-10-29 15:30:00,58.11,58.25,58.04,58.25,154200.0,36.6345,36.7227,36.5903,36.7227,154200.0
2013-10-30 09:30:00,58.37,58.59,57.77,58.17,80900.0,36.7984,36.9371,36.4201,36.6723,80900.0
2013-10-30 10:00:00,58.15,58.48,58.1,58.24,79100.0,36.6597,36.8677,36.6282,36.7164,79100.0
2013-10-30 10:30:00,58.27,58.59,58.27,58.57,81800.0,36.7353,36.9371,36.7353,36.9245,81800.0
2013-10-30 11:00:00,58.57,58.66,58.49,58.49,49800.0,36.9245,36.9812,36.874,36.874,49800.0
2013-10-30 11:30:00,58.45,58.46,58.14,58.28,77500.0,36.8488,36.8551,36.6534,36.7416,77500.0
2013-10-30 12:00:00,58.26,58.29,58.16,58.22,46300.0,36.729,36.7479,36.666,36.7038,46300.0
2013-10-30 12:30:00,58.22,58.31,58.1,58.1,41800.0,36.7038,36.7606,36.6282,36.6282,41800.0
2013-10-30 13:00:00,58.09,58.13,57.88,57.88,47200.0,36.6219,36.6471,36.4895,36.4895,47200.0
2013-10-30 13:30:00,57.86,58.01,57.86,57.99,48300.0,36.4769,36.5714,36.4769,36.5588,48300.0
2013-10-30 14:00:00,57.98,58.06,57.54,57.58,97400.0,36.5525,36.6029,36.2751,36.3003,97400.0
2013-10-30 14:30:00,57.6,57.98,57.59,57.97,99300.0,36.3129,36.5525,36.3066,36.5462,99300.0
2013-10-30 15:00:00,57.97,57.98,57.55,57.56,74100.0,36.5462,36.5525,36.2814,36.2877,74100.0
2013-10-30 15:30:00,57.57,57.79,57.56,57.6,168000.0,36.294,36.4327,36.2877,36.3129,168000.0
2013-10-31 09:30:00,57.2,57.2,54.2,56.13,199200.0,36.4263,36.4263,34.5159,35.7449,199200.0
2013-10-31 10:00:00,56.11,56.14,55.3,55.36,201700.0,35.7322,35.7513,35.2164,35.2546,201700.0
2013-10-31 10:30:00,55.36,56.04,55.15,55.74,112700.0,35.2546,35.6876,35.1208,35.4966,112700.0
2013-10-31 11:00:00,55.73,56.42,55.69,56.42,196700.0,35.4902,35.9296,35.4647,35.9296,196700.0
2013-10-31 11:30:00,56.39,56.39,56.17,56.17,110000.0,35.9105,35.9105,35.7704,35.7704,110000.0
2013-10-31 12:00:00,56.16,56.16,55.59,55.67,69500.0,35.764,35.764,35.4011,35.452,69500.0
2013-10-31 12:30:00,55.66,56.19,55.66,55.95,61100.0,35.4456,35.7831,35.4456,35.6303,61100.0
2013-10-31 13:00:00,55.94,56.22,55.94,56.16,101900.0,35.6239,35.8022,35.6239,35.764,101900.0
2013-10-31 13:30:00,56.14,56.28,56.09,56.25,133700.0,35.7513,35.8405,35.7195,35.8214,133700.0
2013-10-31 14:00:00,56.25,56.52,56.21,56.22,74900.0,35.8214,35.9933,35.7959,35.8022,74900.0
2013-10-31 14:30:00,56.21,56.45,56.1,56.13,70300.0,35.7959,35.9487,35.7258,35.7449,70300.0
2013-10-31 15:00:00,56.13,56.19,55.93,56.02,93900.0,35.7449,35.7831,35.6176,35.6749,93900.0
2013-10-31 15:30:00,56.01,56.09,55.9,56.04,255200.0,35.6685,35.7195,35.5985,35.6876,255200.0
2013-11-01 09:30:00,56.08,56.48,56.01,56.26,76700.0,35.7131,35.9678,35.6685,35.8277,76700.0
2013-11-01 10:00:00,56.27,56.43,56.02,56.26,115200.0,35.8341,35.936,35.6749,35.8277,115200.0
2013-11-01 10:30:00,56.27,56.47,56.23,56.36,45500.0,35.8341,35.9615,35.8086,35.8914,45500.0
2013-11-01 11:00:00,56.37,56.4,56.15,56.25,40400.0,35.8978,35.9169,35.7577,35.8214,40400.0
2013-11-01 11:30:00,56.27,56.72,56.27,56.41,126900.0,35.8341,36.1207,35.8341,35.9232,126900.0
2013-11-01 12:00:00,56.39,56.44,56.14,56.16,94300.0,35.9105,35.9424,35.7513,35.764,94300.0
2013-11-01 12:30:00,56.15,56.23,56.11,56.21,67200.0,35.7577,35.8086,35.7322,35.7959,67200.0
2013-11-01 13:00:00,56.19,56.25,56.05,56.24,72400.0,35.7831,35.8214,35.694,35.815,72400.0
2013-11-01 13:30:00,56.23,56.36,56.22,56.32,76600.0,35.8086,35.8914,35.8022,35.8659,76600.0
2013-11-01 14:00:00,56.32,56.4,56.23,56.24,65200.0,35.8659,35.9169,35.8086,35.815,65200.0
2013-11-01 14:30:00,56.23,56.42,56.21,56.31,59000.0,35.8086,35.9296,35.7959,35.8596,59000.0
2013-11-01 15:00:00,56.32,56.5,56.28,56.28,69400.0,35.8659,35.9806,35.8405,35.8405,69400.0
2013-11-01 15:30:00,56.28,56.37,56.21,56.24,230700.0,35.8405,35.8978,35.7959,35.815,230700.0
2013-11-04 09:30:00,56.54,56.57,56.17,56.22,43600.0,36.006,36.0251,35.7704,35.8022,43600.0
2013-11-04 10:00:00,56.2,56.2,55.88,55.89,52100.0,35.7895,35.7895,35.5857,35.5921,52100.0
2013-11-04 10:30:00,55.9,56.1,55.85,55.93,126800.0,35.5985,35.7258,35.5666,35.6176,126800.0
2013-11-04 11:00:00,55.93,56.09,55.9,56.09,125700.0,35.6176,35.7195,35.5985,35.7195,125700.0
2013-11-04 11:30:00,56.09,56.37,56.09,56.31,27800.0,35.7195,35.8978,35.7195,35.8596,27800.0
2013-11-04 12:00:00,56.32,56.45,56.3,56.35,21100.0,35.8659,35.9487,35.8532,35.885,21100.0
2013-11-04 12:30:00,56.35,56.44,56.34,56.42,24300.0,35.885,35.9424,35.8787,35.9296,24300.0
2013-11-04 13:00:00,56.43,56.47,56.32,56.34,46600.0,35.936,35.9615,35.8659,35.8787,46600.0
2013-11-04 13:30:00,56.35,56.38,56.3,56.35,51000.0,35.885,35.9041,35.8532,35.885,51000.0
2013-11-04 14:00:00,56.35,56.37,56.3,56.3,49300.0,35.885,35.8978,35.8532,35.8532,49300.0
2013-11-04 14:30:00,56.31,56.34,56.21,56.21,46800.0,35.8596,35.8787,35.7959,35.7959,46800.0
2013-11-04 15:00:00,56.22,56.23,56.13,56.15,78700.0,35.8022,35.8086,35.7449,35.7577,78700.0
2013-11-04 15:30:00,56.15,56.29,56.1,56.29,163300.0,35.7577,35.8468,35.7258,35.8468,163300.0
2013-11-05 09:30:00,56.13,56.28,55.91,56.04,87200.0,35.7449,35.8405,35.6048,35.6876,87200.0
2013-11-05 10:00:00,56.05,56.19,55.86,56.13,95400.0,35.694,35.7831,35.573,35.7449,95400.0
2013-11-05 10:30:00,56.15,56.25,56.03,56.2,60100.0,35.7577,35.8214,35.6813,35.7895,60100.0
2013-11-05 11:00:00,56.22,56.33,56.19,56.32,70400.0,35.8022,35.8723,35.7831,35.8659,70400.0
2013-11-05 11:30:00,56.3,56.46,56.24,56.26,47600.0,35.8532,35.9551,35.815,35.8277,47600.0
2013-11-05 12:00:00,56.26,56.32,56.21,56.29,39200.0,35.8277,35.8659,35.7959,35.8468,39200.0
2013-11-05 12:30:00,56.29,56.3,56.18,56.18,33800.0,35.8468,35.8532,35.7768,35.7768,33800.0
2013-11-05 13:00:00,56.2,56.25,56.13,56.14,44400.0,35.7895,35.8214,35.7449,35.7513,44400.0
2013-11-05 13:30:00,56.15,56.17,55.99,55.99,48500.0,35.7577,35.7704,35.6558,35.6558,48500.0
2013-11-05 14:00:00,55.97,55.99,55.9,55.96,54700.0,35.643,35.6558,35.5985,35.6367,54700.0
2013-11-05 14:30:00,55.96,56.0,55.92,55.98,46100.0,35.6367,35.6621,35.6112,35.6494,46100.0
2013-11-05 15:00:00,55.99,55.99,55.81,55.84,91500.0,35.6558,35.6558,35.5412,35.5603,91500.0
2013-11-05 15:30:00,55.84,55.85,55.62,55.64,152800.0,35.5603,35.5666,35.4202,35.4329,152800.0
2013-11-06 09:30:00,55.73,56.15,55.73,55.97,105900.0,35.4902,35.7577,35.4902,35.643,105900.0
2013-11-06 10:00:00,55.97,56.2,55.9,56.18,280500.0,35.643,35.7895,35.5985,35.7768,280500.0
2013-11-06 10:30:00,56.21,56.31,56.07,56.27,164000.0,35.7959,35.8596,35.7067,35.8341,164000.0
2013-11-06 11:00:00,56.26,56.27,55.96,56.0,71400.0,35.8277,35.8341,35.6367,35.6621,71400.0
2013-11-06 11:30:00,56.0,56.1,55.95,56.04,56800.0,35.6621,35.7258,35.6303,35.6876,56800.0
2013-11-06 12:00:00,56.05,56.21,56.03,56.14,45900.0,35.694,35.7959,35.6813,35.7513,45900.0
2013-11-06 12:30:00,56.14,56.18,56.0,56.0,33800.0,35.7513,35.7768,35.6621,35.6621,33800.0
2013-11-06 13:00:00,56.0,56.07,55.99,56.01,48600.0,35.6621,35.7067,35.6558,35.6685,48600.0
2013-11-06 13:30:00,56.01,56.07,55.98,56.02,50500.0,35.6685,35.7067,35.6494,35.6749,50500.0
2013-11-06 14:00:00,56.03,56.04,55.89,55.93,57800.0,35.6813,35.6876,35.5921,35.6176,57800.0
2013-11-06 14:30:00,55.93,56.15,55.93,56.13,79500.0,35.6176,35.7577,35.6176,35.7449,79500.0
2013-11-06 15:00:00,56.14,56.14,55.96,55.97,85700.0,35.7513,35.7513,35.6367,35.643,85700.0
2013-11-06 15:30:00,55.97,56.13,55.91,56.11,154300.0,35.643,35.7449,35.6048,35.7322,154300.0
2013-11-07 09:30:00,56.22,56.47,56.06,56.19,39900.0,35.8022,35.9615,35.7004,35.7831,39900.0
2013-11-07 10:00:00,56.22,56.32,56.01,56.32,51400.0,35.8022,35.8659,35.6685,35.8659,51400.0
2013-11-07 10:30:00,56.35,56.38,56.05,56.05,39600.0,35.885,35.9041,35.694,35.694,39600.0
2013-11-07 11:00:00,56.06,56.09,55.88,55.97,33700.0,35.7004,35.7195,35.5857,35.643,33700.0
2013-11-07 11:30:00,55.98,56.21,55.94,56.02,30900.0,35.6494,35.7959,35.6239,35.6749,30900.0
2013-11-07 12:00:00,56.03,56.13,55.99,56.05,28800.0,35.6813,35.7449,35.6558,35.694,28800.0
2013-11-07 12:30:00,56.04,56.04,55.84,55.87,41400.0,35.6876,35.6876,35.5603,35.5794,41400.0
2013-11-07 13:00:00,55.87,56.03,55.87,55.93,29800.0,35.5794,35.6813,35.5794,35.6176,29800.0
2013-11-07 13:30:00,55.92,55.96,55.65,55.65,35900.0,35.6112,35.6367,35.4393,35.4393,35900.0
2013-11-07 14:00:00,55.66,55.67,55.48,55.56,39900.0,35.4456,35.452,35.331,35.3819,39900.0
2013-11-07 14:30:00,55.55,55.81,55.51,55.76,45800.0,35.3756,35.5412,35.3501,35.5093,45800.0
2013-11-07 15:00:00,55.76,55.81,55.55,55.56,58900.0,35.5093,35.5412,35.3756,35.3819,58900.0
2013-11-07 15:30:00,55.57,55.67,55.46,55.66,297600.0,35.3883,35.452,35.3183,35.4456,297600.0
2013-11-08 09:30:00,55.47,55.47,54.8,55.07,147600.0,35.3246,35.3246,34.898,35.0699,147600.0
2013-11-08 10:00:00,54.98,55.07,54.86,55.03,176500.0,35.0126,35.0699,34.9362,35.0444,176500.0
2013-11-08 10:30:00,55.01,55.24,54.99,55.18,60900.0,35.0317,35.1782,35.019,35.14,60900.0
2013-11-08 11:00:00,55.2,55.57,55.2,55.57,31900.0,35.1527,35.3883,35.1527,35.3883,31900.0
2013-11-08 11:30:00,55.54,55.73,55.48,55.49,38400.0,35.3692,35.4902,35.331,35.3374,38400.0
2013-11-08 12:00:00,55.49,55.56,55.32,55.39,41800.0,35.3374,35.3819,35.2291,35.2737,41800.0
2013-11-08 12:30:00,55.39,55.45,55.34,55.45,21500.0,35.2737,35.3119,35.2418,35.3119,21500.0
2013-11-08 13:00:00,55.47,55.7,55.36,55.67,32700.0,35.3246,35.4711,35.2546,35.452,32700.0
2013-11-08 13:30:00,55.65,55.7,55.54,55.59,20700.0,35.4393,35.4711,35.3692,35.4011,20700.0
2013-11-08 14:00:00,55.59,55.79,55.55,55.77,51900.0,35.4011,35.5284,35.3756,35.5157,51900.0
2013-11-08 14:30:00,55.78,55.83,55.71,55.72,59700.0,35.522,35.5539,35.4775,35.4838,59700.0
2013-11-08 15:00:00,55.71,55.73,55.64,55.66,74600.0,35.4775,35.4902,35.4329,35.4456,74600.0
2013-11-08 15:30:00,55.64,55.77,55.6,55.73,199400.0,35.4329,35.5157,35.4074,35.4902,199400.0
2013-11-11 09:30:00,55.73,56.11,55.38,55.42,62700.0,35.4902,35.7322,35.2673,35.2928,62700.0
2013-11-11 10:00:00,55.43,55.59,55.32,55.49,43200.0,35.2992,35.4011,35.2291,35.3374,43200.0
2013-11-11 10:30:00,55.46,55.8,55.45,55.7,38100.0,35.3183,35.5348,35.3119,35.4711,38100.0
2013-11-11 11:00:00,55.7,55.82,55.51,55.51,48900.0,35.4711,35.5475,35.3501,35.3501,48900.0
2013-11-11 11:30:00,55.5,55.54,55.36,55.4,42100.0,35.3437,35.3692,35.2546,35.2801,42100.0
2013-11-11 12:00:00,55.4,55.41,55.19,55.22,44600.0,35.2801,35.2864,35.1463,35.1654,44600.0
2013-11-11 12:30:00,55.23,55.23,55.11,55.19,35100.0,35.1718,35.1718,35.0954,35.1463,35100.0
2013-11-11 13:00:00,55.18,55.23,55.16,55.16,35800.0,35.14,35.1718,35.1272,35.1272,35800.0
2013-11-11 13:30:00,55.16,55.25,55.12,55.25,39000.0,35.1272,35.1845,35.1017,35.1845,39000.0
2013-11-11 14:00:00,55.25,55.25,55.08,55.09,60100.0,35.1845,35.1845,35.0763,35.0826,60100.0
2013-11-11 14:30:00,55.09,55.23,55.08,55.22,44000.0,35.0826,35.1718,35.0763,35.1654,44000.0
2013-11-11 15:00:00,55.22,55.23,55.11,55.15,58200.0,35.1654,35.1718,35.0954,35.1208,58200.0
2013-11-11 15:30:00,55.15,55.28,55.13,55.27,213200.0,35.1208,35.2036,35.1081,35.1973,213200.0
2013-11-12 09:30:00,55.24,55.24,54.86,55.07,39000.0,35.1782,35.1782,34.9362,35.0699,39000.0
2013-11-12 10:00:00,55.03,55.11,54.92,55.05,88900.0,35.0444,35.0954,34.9744,35.0572,88900.0
2013-11-12 10:30:00,55.04,55.13,55.0,55.08,54300.0,35.0508,35.1081,35.0253,35.0763,54300.0
2013-11-12 11:00:00,55.06,55.13,54.99,55.07,28700.0,35.0635,35.1081,35.019,35.0699,28700.0
2013-11-12 11:30:00,55.04,55.08,54.9,54.97,52200.0,35.0508,35.0763,34.9616,35.0062,52200.0
2013-11-12 12:00:00,54.95,54.95,54.75,54.75,24600.0,34.9935,34.9935,34.8661,34.8661,24600.0
2013-11-12 12:30:00,54.75,54.83,54.72,54.76,34400.0,34.8661,34.9171,34.847,34.8725,34400.0
2013-11-12 13:00:00,54.76,54.8,54.72,54.72,33200.0,34.8725,34.898,34.847,34.847,33200.0
2013-11-12 13:30:00,54.72,54.75,54.58,54.69,32100.0,34.847,34.8661,34.7579,34.8279,32100.0
2013-11-12 14:00:00,54.69,54.73,54.65,54.67,45100.0,34.8279,34.8534,34.8024,34.8152,45100.0
2013-11-12 14:30:00,54.68,54.83,54.67,54.8,81100.0,34.8215,34.9171,34.8152,34.898,81100.0
2013-11-12 15:00:00,54.81,54.86,54.75,54.75,54500.0,34.9043,34.9362,34.8661,34.8661,54500.0
2013-11-12 15:30:00,54.76,54.79,54.6,54.68,203500.0,34.8725,34.8916,34.7706,34.8215,203500.0
2013-11-13 09:30:00,54.3,54.45,53.94,54.32,68600.0,34.5795,34.6751,34.3503,34.5923,68600.0
2013-11-13 10:00:00,54.34,54.52,54.33,54.38,42900.0,34.605,34.7196,34.5987,34.6305,42900.0
2013-11-13 10:30:00,54.38,54.44,54.32,54.4,39000.0,34.6305,34.6687,34.5923,34.6432,39000.0
2013-11-13 11:00:00,54.41,54.44,54.32,54.32,59700.0,34.6496,34.6687,34.5923,34.5923,59700.0
2013-11-13 11:30:00,54.34,54.34,54.16,54.23,31300.0,34.605,34.605,34.4904,34.535,31300.0
2013-11-13 12:00:00,54.24,54.35,54.17,54.33,80900.0,34.5413,34.6114,34.4968,34.5987,80900.0
2013-11-13 12:30:00,54.35,54.35,54.24,54.34,67100.0,34.6114,34.6114,34.5413,34.605,67100.0
2013-11-13 13:00:00,54.34,54.36,54.24,54.33,97000.0,34.605,34.6178,34.5413,34.5987,97000.0
2013-11-13 13:30:00,54.34,54.34,54.22,54.32,97200.0,34.605,34.605,34.5286,34.5923,97200.0
2013-11-13 14:00:00,54.33,54.38,54.3,54.31,163800.0,34.5987,34.6305,34.5795,34.5859,163800.0
2013-11-13 14:30:00,54.31,54.31,54.16,54.28,59700.0,34.5859,34.5859,34.4904,34.5668,59700.0
2013-11-13 15:00:00,54.28,54.29,54.22,54.25,155900.0,34.5668,34.5732,34.5286,34.5477,155900.0
2013-11-13 15:30:00,54.24,54.35,54.23,54.33,315100.0,34.5413,34.6114,34.535,34.5987,315100.0
2013-11-14 09:30:00,54.66,54.93,54.61,54.87,118200.0,34.8088,34.9807,34.777,34.9425,118200.0
2013-11-14 10:00:00,54.89,55.2,54.87,55.07,214700.0,34.9553,35.1527,34.9425,35.0699,214700.0
2013-11-14 10:30:00,55.06,55.32,55.0,55.27,152000.0,35.0635,35.2291,35.0253,35.1973,152000.0
2013-11-14 11:00:00,55.27,55.65,55.26,55.5,49500.0,35.1973,35.4393,35.1909,35.3437,49500.0
2013-11-14 11:30:00,55.47,55.57,55.45,55.53,48200.0,35.3246,35.3883,35.3119,35.3628,48200.0
2013-11-14 12:00:00,55.52,55.68,55.47,55.66,41300.0,35.3565,35.4584,35.3246,35.4456,41300.0
2013-11-14 12:30:00,55.66,55.72,55.61,55.7,38000.0,35.4456,35.4838,35.4138,35.4711,38000.0
2013-11-14 13:00:00,55.71,55.82,55.7,55.75,68600.0,35.4775,35.5475,35.4711,35.5029,68600.0
2013-11-14 13:30:00,55.75,55.79,55.62,55.62,70700.0,35.5029,35.5284,35.4202,35.4202,70700.0
2013-11-14 14:00:00,55.62,55.73,55.57,55.68,66500.0,35.4202,35.4902,35.3883,35.4584,66500.0
2013-11-14 14:30:00,55.68,55.73,55.61,55.65,53800.0,35.4584,35.4902,35.4138,35.4393,53800.0
2013-11-14 15:00:00,55.66,55.87,55.64,55.85,88200.0,35.4456,35.5794,35.4329,35.5666,88200.0
2013-11-14 15:30:00,55.84,55.9,55.72,55.73,289400.0,35.5603,35.5985,35.4838,35.4902,289400.0
2013-11-15 09:30:00,55.33,55.39,54.55,54.68,312000.0,35.2355,35.2737,34.7388,34.8215,312000.0
2013-11-15 10:00:00,54.68,54.69,54.39,54.48,149700.0,34.8215,34.8279,34.6369,34.6942,149700.0
2013-11-15 10:30:00,54.48,54.48,54.29,54.4,129200.0,34.6942,34.6942,34.5732,34.6432,129200.0
2013-11-15 11:00:00,54.39,54.87,54.39,54.82,161600.0,34.6369,34.9425,34.6369,34.9107,161600.0
2013-11-15 11:30:00,54.83,55.04,54.83,55.0,184400.0,34.9171,35.0508,34.9171,35.0253,184400.0
2013-11-15 12:00:00,54.99,55.0,54.68,54.68,310700.0,35.019,35.0253,34.8215,34.8215,310700.0
2013-11-15 12:30:00,54.68,54.68,54.52,54.54,70700.0,34.8215,34.8215,34.7196,34.7324,70700.0
2013-11-15 13:00:00,54.56,54.86,54.56,54.84,62200.0,34.7451,34.9362,34.7451,34.9234,62200.0
2013-11-15 13:30:00,54.83,54.94,54.81,54.94,48500.0,34.9171,34.9871,34.9043,34.9871,48500.0
2013-11-15 14:00:00,54.94,55.06,54.93,55.0,67000.0,34.9871,35.0635,34.9807,35.0253,67000.0
2013-11-15 14:30:00,55.03,55.09,55.01,55.09,87200.0,35.0444,35.0826,35.0317,35.0826,87200.0
2013-11-15 15:00:00,55.1,55.37,55.09,55.37,197200.0,35.089,35.2609,35.0826,35.2609,197200.0
2013-11-15 15:30:00,55.37,55.63,55.37,55.6,583800.0,35.2609,35.4265,35.2609,35.4074,583800.0
2013-11-18 09:30:00,55.54,55.54,55.06,55.13,80500.0,35.3692,35.3692,35.0635,35.1081,80500.0
2013-11-18 10:00:00,55.09,55.38,55.07,55.25,50600.0,35.0826,35.2673,35.0699,35.1845,50600.0
2013-11-18 10:30:00,55.27,55.29,55.02,55.07,62900.0,35.1973,35.21,35.0381,35.0699,62900.0
2013-11-18 11:00:00,55.05,55.28,55.0,55.28,36900.0,35.0572,35.2036,35.0253,35.2036,36900.0
2013-11-18 11:30:00,55.27,55.27,55.14,55.15,36200.0,35.1973,35.1973,35.1145,35.1208,36200.0
2013-11-18 12:00:00,55.13,55.16,55.09,55.11,42800.0,35.1081,35.1272,35.0826,35.0954,42800.0
2013-11-18 12:30:00,55.12,55.17,55.05,55.14,46000.0,35.1017,35.1336,35.0572,35.1145,46000.0
2013-11-18 13:00:00,55.14,55.34,55.14,55.33,37000.0,35.1145,35.2418,35.1145,35.2355,37000.0
2013-11-18 13:30:00,55.34,55.38,55.3,55.38,31000.0,35.2418,35.2673,35.2164,35.2673,31000.0
2013-11-18 14:00:00,55.37,55.38,55.31,55.37,38200.0,35.2609,35.2673,35.2227,35.2609,38200.0
2013-11-18 14:30:00,55.38,55.41,55.33,55.37,68900.0,35.2673,35.2864,35.2355,35.2609,68900.0
2013-11-18 15:00:00,55.37,55.47,55.34,55.45,131000.0,35.2609,35.3246,35.2418,35.3119,131000.0
2013-11-18 15:30:00,55.45,55.47,55.3,55.39,191000.0,35.3119,35.3246,35.2164,35.2737,191000.0
2013-11-19 09:30:00,55.19,55.36,54.89,54.9,62400.0,35.1463,35.2546,34.9553,34.9616,62400.0
2013-11-19 10:00:00,54.89,55.02,54.71,55.01,69700.0,34.9553,35.0381,34.8406,35.0317,69700.0
2013-11-19 10:30:00,55.01,55.01,54.83,54.91,39000.0,35.0317,35.0317,34.9171,34.968,39000.0
2013-11-19 11:00:00,54.9,54.9,54.66,54.66,30800.0,34.9616,34.9616,34.8088,34.8088,30800.0
2013-11-19 11:30:00,54.66,54.72,54.61,54.64,40200.0,34.8088,34.847,34.777,34.7961,40200.0
2013-11-19 12:00:00,54.65,54.8,54.65,54.78,21300.0,34.8024,34.898,34.8024,34.8852,21300.0
2013-11-19 12:30:00,54.78,54.83,54.69,54.73,42800.0,34.8852,34.9171,34.8279,34.8534,42800.0
2013-11-19 13:00:00,54.73,54.75,54.51,54.61,63000.0,34.8534,34.8661,34.7133,34.777,63000.0
2013-11-19 13:30:00,54.62,54.67,54.54,54.6,51000.0,34.7833,34.8152,34.7324,34.7706,51000.0
2013-11-19 14:00:00,54.6,54.66,54.49,54.5,33500.0,34.7706,34.8088,34.7005,34.7069,33500.0
2013-11-19 14:30:00,54.49,54.59,54.49,54.58,41200.0,34.7005,34.7642,34.7005,34.7579,41200.0
2013-11-19 15:00:00,54.58,54.7,54.58,54.65,58700.0,34.7579,34.8343,34.7579,34.8024,58700.0
2013-11-19 15:30:00,54.66,54.72,54.6,54.69,220300.0,34.8088,34.847,34.7706,34.8279,220300.0
2013-11-20 09:30:00,54.68,54.68,54.32,54.63,69700.0,34.8215,34.8215,34.5923,34.7897,69700.0
2013-11-20 10:00:00,54.69,54.69,54.51,54.61,54900.0,34.8279,34.8279,34.7133,34.777,54900.0
2013-11-20 10:30:00,54.63,54.69,54.49,54.57,53000.0,34.7897,34.8279,34.7005,34.7515,53000.0
2013-11-20 11:00:00,54.55,54.55,54.43,54.48,25100.0,34.7388,34.7388,34.6623,34.6942,25100.0
2013-11-20 11:30:00,54.47,54.47,54.25,54.29,33600.0,34.6878,34.6878,34.5477,34.5732,33600.0
2013-11-20 12:00:00,54.3,54.35,54.16,54.33,55700.0,34.5795,34.6114,34.4904,34.5987,55700.0
2013-11-20 12:30:00,54.3,54.35,54.23,54.29,21500.0,34.5795,34.6114,34.535,34.5732,21500.0
2013-11-20 13:00:00,54.27,54.45,54.27,54.45,32300.0,34.5604,34.6751,34.5604,34.6751,32300.0
2013-11-20 13:30:00,54.45,54.58,54.39,54.58,53200.0,34.6751,34.7579,34.6369,34.7579,53200.0
2013-11-20 14:00:00,54.56,54.56,54.17,54.32,77100.0,34.7451,34.7451,34.4968,34.5923,77100.0
2013-11-20 14:30:00,54.34,54.38,54.15,54.17,36000.0,34.605,34.6305,34.484,34.4968,36000.0
2013-11-20 15:00:00,54.16,54.17,54.04,54.09,83100.0,34.4904,34.4968,34.414,34.4458,83100.0
2013-11-20 15:30:00,54.08,54.2,53.99,54.03,179400.0,34.4394,34.5159,34.3821,34.4076,179400.0
2013-11-21 09:30:00,54.2,54.2,53.98,54.17,32200.0,34.5159,34.5159,34.3758,34.4968,32200.0
2013-11-21 10:00:00,54.16,54.2,54.04,54.07,32200.0,34.4904,34.5159,34.414,34.4331,32200.0
2013-11-21 10:30:00,54.09,54.36,54.05,54.35,35700.0,34.4458,34.6178,34.4203,34.6114,35700.0
2013-11-21 11:00:00,54.36,54.56,54.36,54.55,44300.0,34.6178,34.7451,34.6178,34.7388,44300.0
2013-11-21 11:30:00,54.55,54.59,54.49,54.55,36300.0,34.7388,34.7642,34.7005,34.7388,36300.0
2013-11-21 12:00:00,54.57,54.57,54.42,54.43,28300.0,34.7515,34.7515,34.656,34.6623,28300.0
2013-11-21 12:30:00,54.43,54.56,54.38,54.53,16300.0,34.6623,34.7451,34.6305,34.726,16300.0
2013-11-21 13:00:00,54.52,54.62,54.5,54.58,17000.0,34.7196,34.7833,34.7069,34.7579,17000.0
2013-11-21 13:30:00,54.57,54.67,54.5,54.59,29100.0,34.7515,34.8152,34.7069,34.7642,29100.0
2013-11-21 14:00:00,54.59,54.62,54.5,54.52,29400.0,34.7642,34.7833,34.7069,34.7196,29400.0
2013-11-21 14:30:00,54.51,54.66,54.5,54.65,59200.0,34.7133,34.8088,34.7069,34.8024,59200.0
2013-11-21 15:00:00,54.64,54.76,54.61,54.74,86400.0,34.7961,34.8725,34.777,34.8597,86400.0
2013-11-21 15:30:00,54.75,54.76,54.54,54.55,219200.0,34.8661,34.8725,34.7324,34.7388,219200.0
2013-11-22 09:30:00,54.45,54.49,54.19,54.48,47500.0,34.6751,34.7005,34.5095,34.6942,47500.0
2013-11-22 10:00:00,54.5,54.67,54.5,54.5,35100.0,34.7069,34.8152,34.7069,34.7069,35100.0
2013-11-22 10:30:00,54.5,54.54,54.38,54.42,33100.0,34.7069,34.7324,34.6305,34.656,33100.0
2013-11-22 11:00:00,54.41,54.46,54.38,54.41,15400.0,34.6496,34.6814,34.6305,34.6496,15400.0
2013-11-22 11:30:00,54.42,54.42,54.33,54.34,17200.0,34.656,34.656,34.5987,34.605,17200.0
2013-11-22 12:00:00,54.33,54.38,54.28,54.35,29500.0,34.5987,34.6305,34.5668,34.6114,29500.0
2013-11-22 12:30:00,54.33,54.4,54.33,54.37,17300.0,34.5987,34.6432,34.5987,34.6241,17300.0
2013-11-22 13:00:00,54.38,54.54,54.36,54.53,36400.0,34.6305,34.7324,34.6178,34.726,36400.0
2013-11-22 13:30:00,54.52,54.52,54.4,54.41,18600.0,34.7196,34.7196,34.6432,34.6496,18600.0
2013-11-22 14:00:00,54.4,54.42,54.3,54.4,54000.0,34.6432,34.656,34.5795,34.6432,54000.0
2013-11-22 14:30:00,54.4,54.47,54.32,54.42,110500.0,34.6432,34.6878,34.5923,34.656,110500.0
2013-11-22 15:00:00,54.43,54.55,54.43,54.45,70300.0,34.6623,34.7388,34.6623,34.6751,70300.0
2013-11-22 15:30:00,54.45,54.45,54.32,54.33,178900.0,34.6751,34.6751,34.5923,34.5987,178900.0
2013-11-25 09:30:00,54.35,54.54,54.28,54.41,34900.0,34.6114,34.7324,34.5668,34.6496,34900.0
2013-11-25 10:00:00,54.39,54.61,54.39,54.55,29500.0,34.6369,34.777,34.6369,34.7388,29500.0
2013-11-25 10:30:00,54.55,54.57,54.3,54.3,38400.0,34.7388,34.7515,34.5795,34.5795,38400.0
2013-11-25 11:00:00,54.3,54.35,54.25,54.26,33000.0,34.5795,34.6114,34.5477,34.5541,33000.0
2013-11-25 11:30:00,54.25,54.28,54.04,54.23,57400.0,34.5477,34.5668,34.414,34.535,57400.0
2013-11-25 12:00:00,54.21,54.23,54.13,54.2,11000.0,34.5222,34.535,34.4713,34.5159,11000.0
2013-11-25 12:30:00,54.21,54.25,54.17,54.17,12900.0,34.5222,34.5477,34.4968,34.4968,12900.0
2013-11-25 13:00:00,54.17,54.18,54.1,54.14,16500.0,34.4968,34.5031,34.4522,34.4777,16500.0
2013-11-25 13:30:00,54.14,54.18,54.11,54.16,19100.0,34.4777,34.5031,34.4586,34.4904,19100.0
2013-11-25 14:00:00,54.15,54.23,54.09,54.09,38000.0,34.484,34.535,34.4458,34.4458,38000.0
2013-11-25 14:30:00,54.09,54.13,54.06,54.1,31600.0,34.4458,34.4713,34.4267,34.4522,31600.0
2013-11-25 15:00:00,54.09,54.11,53.9,53.94,78000.0,34.4458,34.4586,34.3248,34.3503,78000.0
2013-11-25 15:30:00,53.95,54.01,53.92,53.96,187900.0,34.3567,34.3949,34.3376,34.363,187900.0
2013-11-26 09:30:00,54.04,54.07,53.7,53.7,59700.0,34.414,34.4331,34.1975,34.1975,59700.0
2013-11-26 10:00:00,53.73,53.89,53.5,53.57,51300.0,34.2166,34.3184,34.0701,34.1147,51300.0
2013-11-26 10:30:00,53.57,53.6,53.51,53.57,49600.0,34.1147,34.1338,34.0765,34.1147,49600.0
2013-11-26 11:00:00,53.55,53.56,53.33,53.35,39000.0,34.1019,34.1083,33.9618,33.9746,39000.0
2013-11-26 11:30:00,53.35,53.48,53.32,53.44,44900.0,33.9746,34.0574,33.9555,34.0319,44900.0
2013-11-26 12:00:00,53.45,53.55,53.4,53.46,34800.0,34.0382,34.1019,34.0064,34.0446,34800.0
2013-11-26 12:30:00,53.47,53.47,53.34,53.35,37700.0,34.051,34.051,33.9682,33.9746,37700.0
2013-11-26 13:00:00,53.35,53.35,53.25,53.25,30500.0,33.9746,33.9746,33.9109,33.9109,30500.0
2013-11-26 13:30:00,53.25,53.35,53.22,53.33,51400.0,33.9109,33.9746,33.8918,33.9618,51400.0
2013-11-26 14:00:00,53.34,53.35,53.26,53.26,47600.0,33.9682,33.9746,33.9173,33.9173,47600.0
2013-11-26 14:30:00,53.27,53.3,53.18,53.28,53600.0,33.9236,33.9427,33.8663,33.93,53600.0
2013-11-26 15:00:00,53.27,53.28,53.19,53.24,93600.0,33.9236,33.93,33.8727,33.9045,93600.0
2013-11-26 15:30:00,53.23,53.27,53.13,53.13,241300.0,33.8981,33.9236,33.8345,33.8345,241300.0
2013-11-27 09:30:00,53.08,53.31,52.87,52.91,55800.0,33.8026,33.9491,33.6689,33.6944,55800.0
2013-11-27 10:00:00,52.95,53.13,52.92,53.0,40500.0,33.7198,33.8345,33.7007,33.7517,40500.0
2013-11-27 10:30:00,53.0,53.14,52.98,53.04,24000.0,33.7517,33.8408,33.7389,33.7771,24000.0
2013-11-27 11:00:00,53.05,53.09,52.95,52.97,25500.0,33.7835,33.809,33.7198,33.7326,25500.0
2013-11-27 11:30:00,52.98,53.01,52.89,52.9,30400.0,33.7389,33.758,33.6816,33.688,30400.0
2013-11-27 12:00:00,52.9,52.93,52.82,52.84,27300.0,33.688,33.7071,33.637,33.6498,27300.0
2013-11-27 12:30:00,52.86,52.94,52.84,52.84,28000.0,33.6625,33.7135,33.6498,33.6498,28000.0
2013-11-27 13:00:00,52.83,52.97,52.81,52.97,26700.0,33.6434,33.7326,33.6307,33.7326,26700.0
2013-11-27 13:30:00,52.97,53.02,52.94,53.0,64600.0,33.7326,33.7644,33.7135,33.7517,64600.0
2013-11-27 14:00:00,53.0,53.06,52.96,52.98,31700.0,33.7517,33.7899,33.7262,33.7389,31700.0
2013-11-27 14:30:00,52.99,53.07,52.98,53.02,59100.0,33.7453,33.7963,33.7389,33.7644,59100.0
2013-11-27 15:00:00,53.02,53.14,53.02,53.13,47300.0,33.7644,33.8408,33.7644,33.8345,47300.0
2013-11-27 15:30:00,53.14,53.16,53.08,53.13,99800.0,33.8408,33.8536,33.8026,33.8345,99800.0
2013-11-29 09:30:00,53.22,53.68,53.0,53.58,106300.0,33.8918,34.1847,33.7517,34.121,106300.0
2013-11-29 10:00:00,53.56,53.66,53.46,53.5,32400.0,34.1083,34.172,34.0446,34.0701,32400.0
2013-11-29 10:30:00,53.5,53.71,53.45,53.69,32900.0,34.0701,34.2038,34.0382,34.1911,32900.0
2013-11-29 11:00:00,53.69,53.73,53.62,53.62,44600.0,34.1911,34.2166,34.1465,34.1465,44600.0
2013-11-29 11:30:00,53.61,53.69,53.55,53.57,53400.0,34.1401,34.1911,34.1019,34.1147,53400.0
2013-11-29 12:00:00,53.57,53.57,53.45,53.54,36100.0,34.1147,34.1147,34.0382,34.0956,36100.0
2013-11-29 12:30:00,53.56,53.62,53.29,53.36,100600.0,34.1083,34.1465,33.9364,33.9809,100600.0
2013-12-02 09:30:00,53.33,53.37,52.97,52.99,37000.0,33.9618,33.9873,33.7326,33.7453,37000.0
2013-12-02 10:00:00,52.97,53.03,52.76,52.88,50600.0,33.7326,33.7708,33.5988,33.6753,50600.0
2013-12-02 10:30:00,52.89,53.21,52.87,53.21,26200.0,33.6816,33.8854,33.6689,33.8854,26200.0
2013-12-02 11:00:00,53.21,53.53,53.14,53.5,102500.0,33.8854,34.0892,33.8408,34.0701,102500.0
2013-12-02 11:30:00,53.51,53.55,53.28,53.35,107500.0,34.0765,34.1019,33.93,33.9746,107500.0
2013-12-02 12:00:00,53.35,53.51,53.31,53.45,23900.0,33.9746,34.0765,33.9491,34.0382,23900.0
2013-12-02 12:30:00,53.44,53.46,53.34,53.39,33800.0,34.0319,34.0446,33.9682,34.0,33800.0
2013-12-02 13:00:00,53.39,53.45,53.36,53.43,38300.0,34.0,34.0382,33.9809,34.0255,38300.0
2013-12-02 13:30:00,53.43,53.44,53.26,53.42,32800.0,34.0255,34.0319,33.9173,34.0191,32800.0
2013-12-02 14:00:00,53.41,53.44,53.27,53.38,38600.0,34.0128,34.0319,33.9236,33.9937,38600.0
2013-12-02 14:30:00,53.36,53.36,53.24,53.27,34700.0,33.9809,33.9809,33.9045,33.9236,34700.0
2013-12-02 15:00:00,53.27,53.3,53.15,53.15,43200.0,33.9236,33.9427,33.8472,33.8472,43200.0
2013-12-02 15:30:00,53.15,53.17,52.95,53.02,160700.0,33.8472,33.8599,33.7198,33.7644,160700.0
2013-12-03 09:30:00,52.97,53.08,52.76,52.91,82900.0,33.7326,33.8026,33.5988,33.6944,82900.0
2013-12-03 10:00:00,52.91,52.97,52.86,52.9,63300.0,33.6944,33.7326,33.6625,33.688,63300.0
2013-12-03 10:30:00,52.89,52.95,52.83,52.84,38900.0,33.6816,33.7198,33.6434,33.6498,38900.0
2013-12-03 11:00:00,52.83,52.85,52.61,52.61,27300.0,33.6434,33.6562,33.5033,33.5033,27300.0
2013-12-03 11:30:00,52.62,52.71,52.53,52.71,42700.0,33.5097,33.567,33.4524,33.567,42700.0
2013-12-03 12:00:00,52.71,52.76,52.6,52.61,59900.0,33.567,33.5988,33.4969,33.5033,59900.0
2013-12-03 12:30:00,52.61,52.71,52.56,52.58,42400.0,33.5033,33.567,33.4715,33.4842,42400.0
2013-12-03 13:00:00,52.57,52.59,52.5,52.51,53200.0,33.4778,33.4906,33.4333,33.4396,53200.0
2013-12-03 13:30:00,52.5,52.56,52.44,52.55,80700.0,33.4333,33.4715,33.3951,33.4651,80700.0
2013-12-03 14:00:00,52.56,52.7,52.56,52.64,44300.0,33.4715,33.5606,33.4715,33.5224,44300.0
2013-12-03 14:30:00,52.64,52.79,52.63,52.77,50200.0,33.5224,33.6179,33.5161,33.6052,50200.0
2013-12-03 15:00:00,52.77,52.81,52.7,52.81,101200.0,33.6052,33.6307,33.5606,33.6307,101200.0
2013-12-03 15:30:00,52.81,53.06,52.78,53.02,338200.0,33.6307,33.7899,33.6116,33.7644,338200.0
2013-12-04 09:30:00,52.71,53.02,52.55,52.99,230000.0,33.567,33.7644,33.4651,33.7453,230000.0
2013-12-04 10:00:00,52.99,53.28,52.99,53.26,52800.0,33.7453,33.93,33.7453,33.9173,52800.0
2013-12-04 10:30:00,53.3,53.35,53.17,53.24,39900.0,33.9427,33.9746,33.8599,33.9045,39900.0
2013-12-04 11:00:00,53.24,53.24,53.02,53.06,86300.0,33.9045,33.9045,33.7644,33.7899,86300.0
2013-12-04 11:30:00,53.06,53.12,53.0,53.09,51700.0,33.7899,33.8281,33.7517,33.809,51700.0
2013-12-04 12:00:00,53.08,53.08,52.85,52.89,56800.0,33.8026,33.8026,33.6562,33.6816,56800.0
2013-12-04 12:30:00,52.9,53.07,52.89,53.0,29100.0,33.688,33.7963,33.6816,33.7517,29100.0
2013-12-04 13:00:00,53.0,53.11,52.85,52.86,53900.0,33.7517,33.8217,33.6562,33.6625,53900.0
2013-12-04 13:30:00,52.87,52.91,52.78,52.88,35500.0,33.6689,33.6944,33.6116,33.6753,35500.0
2013-12-04 14:00:00,52.88,53.05,52.87,53.02,53000.0,33.6753,33.7835,33.6689,33.7644,53000.0
2013-12-04 14:30:00,53.01,53.18,53.01,53.16,26700.0,33.758,33.8663,33.758,33.8536,26700.0
2013-12-04 15:00:00,53.16,53.24,53.12,53.24,31200.0,33.8536,33.9045,33.8281,33.9045,31200.0
2013-12-04 15:30:00,53.24,53.34,53.13,53.25,275900.0,33.9045,33.9682,33.8345,33.9109,275900.0
2013-12-05 09:30:00,53.17,53.17,52.68,52.81,63000.0,33.8599,33.8599,33.5479,33.6307,63000.0
2013-12-05 10:00:00,52.83,53.01,52.81,52.98,81000.0,33.6434,33.758,33.6307,33.7389,81000.0
2013-12-05 10:30:00,52.98,53.03,52.91,53.0,29800.0,33.7389,33.7708,33.6944,33.7517,29800.0
2013-12-05 11:00:00,53.01,53.02,52.94,52.97,39100.0,33.758,33.7644,33.7135,33.7326,39100.0
2013-12-05 11:30:00,52.96,52.96,52.86,52.9,23400.0,33.7262,33.7262,33.6625,33.688,23400.0
2013-12-05 12:00:00,52.9,52.94,52.87,52.92,21000.0,33.688,33.7135,33.6689,33.7007,21000.0
2013-12-05 12:30:00,52.92,53.01,52.89,52.96,28100.0,33.7007,33.758,33.6816,33.7262,28100.0
2013-12-05 13:00:00,52.96,52.97,52.84,52.87,25600.0,33.7262,33.7326,33.6498,33.6689,25600.0
2013-12-05 13:30:00,52.89,52.95,52.85,52.89,69000.0,33.6816,33.7198,33.6562,33.6816,69000.0
2013-12-05 14:00:00,52.9,52.96,52.87,52.94,51700.0,33.688,33.7262,33.6689,33.7135,51700.0
2013-12-05 14:30:00,52.93,53.0,52.91,52.95,81800.0,33.7071,33.7517,33.6944,33.7198,81800.0
2013-12-05 15:00:00,52.94,52.96,52.86,52.91,45900.0,33.7135,33.7262,33.6625,33.6944,45900.0
2013-12-05 15:30:00,52.91,53.1,52.87,53.09,323900.0,33.6944,33.8154,33.6689,33.809,323900.0
2013-12-06 09:30:00,53.31,53.65,53.16,53.61,52800.0,33.9491,34.1656,33.8536,34.1401,52800.0
2013-12-06 10:00:00,53.62,53.97,53.59,53.79,41900.0,34.1465,34.3694,34.1274,34.2548,41900.0
2013-12-06 10:30:00,53.76,53.79,53.43,53.45,28800.0,34.2357,34.2548,34.0255,34.0382,28800.0
2013-12-06 11:00:00,53.46,53.58,53.45,53.51,23100.0,34.0446,34.121,34.0382,34.0765,23100.0
2013-12-06 11:30:00,53.51,53.54,53.33,53.4,21400.0,34.0765,34.0956,33.9618,34.0064,21400.0
2013-12-06 12:00:00,53.41,53.48,53.38,53.46,20900.0,34.0128,34.0574,33.9937,34.0446,20900.0
2013-12-06 12:30:00,53.46,53.63,53.46,53.63,16600.0,34.0446,34.1529,34.0446,34.1529,16600.0
2013-12-06 13:00:00,53.62,53.69,53.56,53.63,13300.0,34.1465,34.1911,34.1083,34.1529,13300.0
2013-12-06 13:30:00,53.66,53.68,53.6,53.63,19000.0,34.172,34.1847,34.1338,34.1529,19000.0
2013-12-06 14:00:00,53.64,53.71,53.62,53.71,17100.0,34.1592,34.2038,34.1465,34.2038,17100.0
2013-12-06 14:30:00,53.72,53.73,53.67,53.67,12900.0,34.2102,34.2166,34.1783,34.1783,12900.0
2013-12-06 15:00:00,53.67,53.72,53.59,53.6,42000.0,34.1783,34.2102,34.1274,34.1338,42000.0
2013-12-06 15:30:00,53.6,53.89,53.56,53.88,228500.0,34.1338,34.3184,34.1083,34.3121,228500.0
2013-12-09 09:30:00,53.81,54.0,53.25,53.32,88400.0,34.2675,34.3885,33.9109,33.9555,88400.0
2013-12-09 10:00:00,53.32,53.48,53.3,53.42,164600.0,33.9555,34.0574,33.9427,34.0191,164600.0
2013-12-09 10:30:00,53.43,53.53,53.29,53.41,104500.0,34.0255,34.0892,33.9364,34.0128,104500.0
2013-12-09 11:00:00,53.4,53.54,53.38,53.54,55200.0,34.0064,34.0956,33.9937,34.0956,55200.0
2013-12-09 11:30:00,53.51,53.64,53.51,53.61,50200.0,34.0765,34.1592,34.0765,34.1401,50200.0
2013-12-09 12:00:00,53.61,53.61,53.51,53.54,79100.0,34.1401,34.1401,34.0765,34.0956,79100.0
2013-12-09 12:30:00,53.54,53.6,53.46,53.52,24300.0,34.0956,34.1338,34.0446,34.0828,24300.0
2013-12-09 13:00:00,53.55,53.65,53.52,53.6,29300.0,34.1019,34.1656,34.0828,34.1338,29300.0
2013-12-09 13:30:00,53.59,53.61,53.47,53.5,79100.0,34.1274,34.1401,34.051,34.0701,79100.0
2013-12-09 14:00:00,53.51,53.54,53.41,53.5,84700.0,34.0765,34.0956,34.0128,34.0701,84700.0
2013-12-09 14:30:00,53.49,53.56,53.4,53.4,36700.0,34.0637,34.1083,34.0064,34.0064,36700.0
2013-12-09 15:00:00,53.4,53.45,53.29,53.3,51600.0,34.0064,34.0382,33.9364,33.9427,51600.0
2013-12-09 15:30:00,53.3,53.36,53.25,53.35,191800.0,33.9427,33.9809,33.9109,33.9746,191800.0
2013-12-10 09:30:00,53.34,53.7,53.1,53.4,117200.0,33.9682,34.1975,33.8154,34.0064,117200.0
2013-12-10 10:00:00,53.41,53.47,53.21,53.25,140500.0,34.0128,34.051,33.8854,33.9109,140500.0
2013-12-10 10:30:00,53.25,53.33,53.18,53.33,76700.0,33.9109,33.9618,33.8663,33.9618,76700.0
2013-12-10 11:00:00,53.33,53.35,53.03,53.08,164200.0,33.9618,33.9746,33.7708,33.8026,164200.0
2013-12-10 11:30:00,53.08,53.18,53.05,53.11,130900.0,33.8026,33.8663,33.7835,33.8217,130900.0
2013-12-10 12:00:00,53.12,53.19,53.11,53.14,83900.0,33.8281,33.8727,33.8217,33.8408,83900.0
2013-12-10 12:30:00,53.14,53.22,53.11,53.21,70400.0,33.8408,33.8918,33.8217,33.8854,70400.0
2013-12-10 13:00:00,53.21,53.28,53.17,53.21,47100.0,33.8854,33.93,33.8599,33.8854,47100.0
2013-12-10 13:30:00,53.19,53.2,53.07,53.15,94600.0,33.8727,33.879,33.7963,33.8472,94600.0
2013-12-10 14:00:00,53.15,53.15,52.9,52.92,69300.0,33.8472,33.8472,33.688,33.7007,69300.0
2013-12-10 14:30:00,52.92,52.95,52.78,52.95,105800.0,33.7007,33.7198,33.6116,33.7198,105800.0
2013-12-10 15:00:00,52.96,52.98,52.82,52.86,90900.0,33.7262,33.7389,33.637,33.6625,90900.0
2013-12-10 15:30:00,52.86,52.98,52.73,52.88,425700.0,33.6625,33.7389,33.5797,33.6753,425700.0
2013-12-11 09:30:00,52.77,52.99,52.49,52.58,52000.0,33.6052,33.7453,33.4269,33.4842,52000.0
2013-12-11 10:00:00,52.56,52.63,52.44,52.47,58600.0,33.4715,33.5161,33.3951,33.4142,58600.0
2013-12-11 10:30:00,52.48,52.69,52.48,52.66,58200.0,33.4205,33.5543,33.4205,33.5352,58200.0
2013-12-11 11:00:00,52.69,52.73,52.5,52.58,85200.0,33.5543,33.5797,33.4333,33.4842,85200.0
2013-12-11 11:30:00,52.57,52.69,52.55,52.66,50700.0,33.4778,33.5543,33.4651,33.5352,50700.0
2013-12-11 12:00:00,52.67,52.7,52.53,52.57,29800.0,33.5415,33.5606,33.4524,33.4778,29800.0
2013-12-11 12:30:00,52.57,52.64,52.51,52.58,36200.0,33.4778,33.5224,33.4396,33.4842,36200.0
2013-12-11 13:00:00,52.55,52.71,52.54,52.67,52900.0,33.4651,33.567,33.4587,33.5415,52900.0
2013-12-11 13:30:00,52.69,52.69,52.54,52.58,54400.0,33.5543,33.5543,33.4587,33.4842,54400.0
2013-12-11 14:00:00,52.59,52.6,52.5,52.59,63200.0,33.4906,33.4969,33.4333,33.4906,63200.0
2013-12-11 14:30:00,52.58,52.63,52.51,52.56,69000.0,33.4842,33.5161,33.4396,33.4715,69000.0
2013-12-11 15:00:00,52.56,52.61,52.5,52.54,95800.0,33.4715,33.5033,33.4333,33.4587,95800.0
2013-12-11 15:30:00,52.54,52.59,52.41,52.56,299900.0,33.4587,33.4906,33.3759,33.4715,299900.0
2013-12-12 09:30:00,52.66,53.39,52.6,53.2,204200.0,33.5352,34.0,33.4969,33.879,204200.0
2013-12-12 10:00:00,53.19,53.21,52.81,52.86,95700.0,33.8727,33.8854,33.6307,33.6625,95700.0
2013-12-12 10:30:00,52.87,52.87,52.74,52.86,69900.0,33.6689,33.6689,33.5861,33.6625,69900.0
2013-12-12 11:00:00,52.85,53.01,52.81,52.85,111300.0,33.6562,33.758,33.6307,33.6562,111300.0
2013-12-12 11:30:00,52.86,53.01,52.85,52.99,50500.0,33.6625,33.758,33.6562,33.7453,50500.0
2013-12-12 12:00:00,52.98,53.02,52.84,52.86,60900.0,33.7389,33.7644,33.6498,33.6625,60900.0
2013-12-12 12:30:00,52.87,52.88,52.74,52.77,40100.0,33.6689,33.6753,33.5861,33.6052,40100.0
2013-12-12 13:00:00,52.77,52.81,52.72,52.73,55100.0,33.6052,33.6307,33.5734,33.5797,55100.0
2013-12-12 13:30:00,52.74,52.75,52.62,52.63,53200.0,33.5861,33.5925,33.5097,33.5161,53200.0
2013-12-12 14:00:00,52.63,52.87,52.62,52.82,69100.0,33.5161,33.6689,33.5097,33.637,69100.0
2013-12-12 14:30:00,52.81,52.98,52.78,52.97,64500.0,33.6307,33.7389,33.6116,33.7326,64500.0
2013-12-12 15:00:00,52.96,52.96,52.83,52.83,102600.0,33.7262,33.7262,33.6434,33.6434,102600.0
2013-12-12 15:30:00,52.84,52.88,52.62,52.79,444800.0,33.6498,33.6753,33.5097,33.6179,444800.0
2013-12-13 09:30:00,52.86,53.35,52.82,52.82,73800.0,33.6625,33.9746,33.637,33.637,73800.0
2013-12-13 10:00:00,52.85,52.91,52.67,52.76,48300.0,33.6562,33.6944,33.5415,33.5988,48300.0
2013-12-13 10:30:00,52.76,52.84,52.72,52.76,47400.0,33.5988,33.6498,33.5734,33.5988,47400.0
2013-12-13 11:00:00,52.76,52.83,52.69,52.72,56700.0,33.5988,33.6434,33.5543,33.5734,56700.0
2013-12-13 11:30:00,52.72,52.73,52.67,52.68,30400.0,33.5734,33.5797,33.5415,33.5479,30400.0
2013-12-13 12:00:00,52.7,52.8,52.68,52.78,26400.0,33.5606,33.6243,33.5479,33.6116,26400.0
2013-12-13 12:30:00,52.78,52.91,52.78,52.91,33800.0,33.6116,33.6944,33.6116,33.6944,33800.0
2013-12-13 13:00:00,52.92,52.95,52.82,52.91,21700.0,33.7007,33.7198,33.637,33.6944,21700.0
2013-12-13 13:30:00,52.91,52.94,52.85,52.85,29300.0,33.6944,33.7135,33.6562,33.6562,29300.0
2013-12-13 14:00:00,52.85,52.88,52.69,52.71,59400.0,33.6562,33.6753,33.5543,33.567,59400.0
2013-12-13 14:30:00,52.72,52.87,52.71,52.87,28600.0,33.5734,33.6689,33.567,33.6689,28600.0
2013-12-13 15:00:00,52.86,52.89,52.86,52.88,59800.0,33.6625,33.6816,33.6625,33.6753,59800.0
2013-12-13 15:30:00,52.89,52.92,52.78,52.8,182300.0,33.6816,33.7007,33.6116,33.6243,182300.0
2013-12-16 09:30:00,53.13,53.59,52.84,53.41,97000.0,33.8345,34.1274,33.6498,34.0128,97000.0
2013-12-16 10:00:00,53.41,53.59,53.37,53.43,45600.0,34.0128,34.1274,33.9873,34.0255,45600.0
2013-12-16 10:30:00,53.41,53.48,53.29,53.42,58600.0,34.0128,34.0574,33.9364,34.0191,58600.0
2013-12-16 11:00:00,53.41,53.43,53.28,53.36,65100.0,34.0128,34.0255,33.93,33.9809,65100.0
2013-12-16 11:30:00,53.36,53.38,53.3,53.33,44900.0,33.9809,33.9937,33.9427,33.9618,44900.0
2013-12-16 12:00:00,53.33,53.35,53.21,53.22,36100.0,33.9618,33.9746,33.8854,33.8918,36100.0
2013-12-16 12:30:00,53.22,53.26,53.14,53.2,30000.0,33.8918,33.9173,33.8408,33.879,30000.0
2013-12-16 13:00:00,53.2,53.24,53.17,53.2,52900.0,33.879,33.9045,33.8599,33.879,52900.0
2013-12-16 13:30:00,53.2,53.31,53.11,53.26,53800.0,33.879,33.9491,33.8217,33.9173,53800.0
2013-12-16 14:00:00,53.26,53.33,53.21,53.32,49800.0,33.9173,33.9618,33.8854,33.9555,49800.0
2013-12-16 14:30:00,53.31,53.37,53.23,53.27,67400.0,33.9491,33.9873,33.8981,33.9236,67400.0
2013-12-16 15:00:00,53.28,53.33,53.21,53.27,56700.0,33.93,33.9618,33.8854,33.9236,56700.0
2013-12-16 15:30:00,53.27,53.29,53.19,53.21,152000.0,33.9236,33.9364,33.8727,33.8854,152000.0
2013-12-17 09:30:00,53.18,53.28,52.87,53.04,48900.0,33.8663,33.93,33.6689,33.7771,48900.0
2013-12-17 10:00:00,53.04,53.07,52.86,52.9,63000.0,33.7771,33.7963,33.6625,33.688,63000.0
2013-12-17 10:30:00,52.89,52.99,52.86,52.99,43700.0,33.6816,33.7453,33.6625,33.7453,43700.0
2013-12-17 11:00:00,52.98,53.05,52.85,52.86,49900.0,33.7389,33.7835,33.6562,33.6625,49900.0
2013-12-17 11:30:00,52.87,52.93,52.84,52.86,36800.0,33.6689,33.7071,33.6498,33.6625,36800.0
2013-12-17 12:00:00,52.85,52.91,52.78,52.9,75400.0,33.6562,33.6944,33.6116,33.688,75400.0
2013-12-17 12:30:00,52.89,53.07,52.88,53.07,45300.0,33.6816,33.7963,33.6753,33.7963,45300.0
2013-12-17 13:00:00,53.07,53.08,52.9,52.93,43300.0,33.7963,33.8026,33.688,33.7071,43300.0
2013-12-17 13:30:00,52.93,52.93,52.83,52.86,47100.0,33.7071,33.7071,33.6434,33.6625,47100.0
2013-12-17 14:00:00,52.86,53.07,52.86,53.07,62600.0,33.6625,33.7963,33.6625,33.7963,62600.0
2013-12-17 14:30:00,53.08,53.08,52.88,52.93,97200.0,33.8026,33.8026,33.6753,33.7071,97200.0
2013-12-17 15:00:00,52.94,52.95,52.91,52.93,86000.0,33.7135,33.7198,33.6944,33.7071,86000.0
2013-12-17 15:30:00,52.93,52.93,52.83,52.89,360000.0,33.7071,33.7071,33.6434,33.6816,360000.0
2013-12-18 09:30:00,52.87,53.18,52.78,53.14,63400.0,33.6689,33.8663,33.6116,33.8408,63400.0
2013-12-18 10:00:00,53.15,53.18,53.0,53.07,55000.0,33.8472,33.8663,33.7517,33.7963,55000.0
2013-12-18 10:30:00,53.06,53.15,52.97,52.99,84000.0,33.7899,33.8472,33.7326,33.7453,84000.0
2013-12-18 11:00:00,52.99,53.02,52.98,52.99,59000.0,33.7453,33.7644,33.7389,33.7453,59000.0
2013-12-18 11:30:00,52.98,53.11,52.96,52.97,183200.0,33.7389,33.8217,33.7262,33.7326,183200.0
2013-12-18 12:00:00,52.97,53.01,52.88,52.9,99200.0,33.7326,33.758,33.6753,33.688,99200.0
2013-12-18 12:30:00,52.9,52.97,52.86,52.88,77700.0,33.688,33.7326,33.6625,33.6753,77700.0
2013-12-18 13:00:00,52.87,52.89,52.68,52.72,103700.0,33.6689,33.6816,33.5479,33.5734,103700.0
2013-12-18 13:30:00,52.71,52.87,52.57,52.72,138500.0,33.567,33.6689,33.4778,33.5734,138500.0
2013-12-18 14:00:00,52.66,53.43,52.31,53.3,184900.0,33.5352,34.0255,33.3123,33.9427,184900.0
2013-12-18 14:30:00,53.32,53.79,53.29,53.52,192000.0,33.9555,34.2548,33.9364,34.0828,192000.0
2013-12-18 15:00:00,53.49,53.71,53.4,53.57,131600.0,34.0637,34.2038,34.0064,34.1147,131600.0
2013-12-18 15:30:00,53.57,53.79,53.52,53.78,253500.0,34.1147,34.2548,34.0828,34.2484,253500.0
2013-12-19 09:30:00,53.52,53.69,52.64,52.92,124600.0,34.0828,34.1911,33.5224,33.7007,124600.0
2013-12-19 10:00:00,52.95,52.95,52.72,52.83,64900.0,33.7198,33.7198,33.5734,33.6434,64900.0
2013-12-19 10:30:00,52.83,53.14,52.83,53.11,59500.0,33.6434,33.8408,33.6434,33.8217,59500.0
2013-12-19 11:00:00,53.1,53.26,53.01,53.25,78000.0,33.8154,33.9173,33.758,33.9109,78000.0
2013-12-19 11:30:00,53.24,53.31,53.16,53.22,59700.0,33.9045,33.9491,33.8536,33.8918,59700.0
2013-12-19 12:00:00,53.21,53.21,53.03,53.09,53900.0,33.8854,33.8854,33.7708,33.809,53900.0
2013-12-19 12:30:00,53.09,53.09,52.99,53.02,39100.0,33.809,33.809,33.7453,33.7644,39100.0
2013-12-19 13:00:00,53.01,53.07,52.97,53.03,45800.0,33.758,33.7963,33.7326,33.7708,45800.0
2013-12-19 13:30:00,53.03,53.06,52.92,52.94,47900.0,33.7708,33.7899,33.7007,33.7135,47900.0
2013-12-19 14:00:00,52.94,52.95,52.81,52.85,64000.0,33.7135,33.7198,33.6307,33.6562,64000.0
2013-12-19 14:30:00,52.85,53.03,52.85,53.03,57100.0,33.6562,33.7708,33.6562,33.7708,57100.0
2013-12-19 15:00:00,53.03,53.07,53.01,53.04,48200.0,33.7708,33.7963,33.758,33.7771,48200.0
2013-12-19 15:30:00,53.03,53.12,53.0,53.08,269800.0,33.7708,33.8281,33.7517,33.8026,269800.0
2013-12-20 09:30:00,53.23,53.53,53.15,53.47,236200.0,33.8981,34.0892,33.8472,34.051,236200.0
2013-12-20 10:00:00,53.44,53.53,53.29,53.32,109200.0,34.0319,34.0892,33.9364,33.9555,109200.0
2013-12-20 10:30:00,53.34,53.41,53.26,53.3,62200.0,33.9682,34.0128,33.9173,33.9427,62200.0
2013-12-20 11:00:00,53.29,53.39,53.25,53.31,72400.0,33.9364,34.0,33.9109,33.9491,72400.0
2013-12-20 11:30:00,53.32,53.45,53.3,53.32,89200.0,33.9555,34.0382,33.9427,33.9555,89200.0
2013-12-20 12:00:00,53.32,53.37,53.3,53.32,142100.0,33.9555,33.9873,33.9427,33.9555,142100.0
2013-12-20 12:30:00,53.33,53.39,53.3,53.31,98900.0,33.9618,34.0,33.9427,33.9491,98900.0
2013-12-20 13:00:00,53.31,53.39,53.3,53.37,56300.0,33.9491,34.0,33.9427,33.9873,56300.0
2013-12-20 13:30:00,53.37,53.45,53.35,53.44,69600.0,33.9873,34.0382,33.9746,34.0319,69600.0
2013-12-20 14:00:00,53.44,53.45,53.21,53.21,106800.0,34.0319,34.0382,33.8854,33.8854,106800.0
2013-12-20 14:30:00,53.21,53.22,52.85,52.92,299200.0,33.8854,33.8918,33.6562,33.7007,299200.0
2013-12-20 15:00:00,52.92,53.11,52.92,53.03,114600.0,33.7007,33.8217,33.7007,33.7708,114600.0
2013-12-20 15:30:00,53.04,53.12,52.95,53.07,401600.0,33.7771,33.8281,33.7198,33.7963,401600.0
2013-12-23 09:30:00,53.24,53.41,53.17,53.26,61900.0,33.9045,34.0128,33.8599,33.9173,61900.0
2013-12-23 10:00:00,53.22,53.4,53.13,53.15,29100.0,33.8918,34.0064,33.8345,33.8472,29100.0
2013-12-23 10:30:00,53.13,53.41,53.08,53.41,25500.0,33.8345,34.0128,33.8026,34.0128,25500.0
2013-12-23 11:00:00,53.39,53.5,53.34,53.36,29600.0,34.0,34.0701,33.9682,33.9809,29600.0
2013-12-23 11:30:00,53.35,53.35,53.06,53.28,145000.0,33.9746,33.9746,33.7899,33.93,145000.0
2013-12-23 12:00:00,53.28,53.4,53.27,53.31,32500.0,33.93,34.0064,33.9236,33.9491,32500.0
2013-12-23 12:30:00,53.31,53.31,53.23,53.28,40100.0,33.9491,33.9491,33.8981,33.93,40100.0
2013-12-23 13:00:00,53.26,53.27,53.2,53.23,38400.0,33.9173,33.9236,33.879,33.8981,38400.0
2013-12-23 13:30:00,53.23,53.25,53.16,53.21,48400.0,33.8981,33.9109,33.8536,33.8854,48400.0
2013-12-23 14:00:00,53.19,53.21,52.99,53.0,68800.0,33.8727,33.8854,33.7453,33.7517,68800.0
2013-12-23 14:30:00,53.02,53.17,53.02,53.06,62800.0,33.7644,33.8599,33.7644,33.7899,62800.0
2013-12-23 15:00:00,53.08,53.17,53.06,53.15,77000.0,33.8026,33.8599,33.7899,33.8472,77000.0
2013-12-23 15:30:00,53.15,53.21,53.03,53.08,251200.0,33.8472,33.8854,33.7708,33.8026,251200.0
2013-12-24 09:30:00,52.97,53.1,52.83,53.05,40700.0,33.7326,33.8154,33.6434,33.7835,40700.0
2013-12-24 10:00:00,53.02,53.29,53.01,53.29,26700.0,33.7644,33.9364,33.758,33.9364,26700.0
2013-12-24 10:30:00,53.25,53.45,53.25,53.4,15300.0,33.9109,34.0382,33.9109,34.0064,15300.0
2013-12-24 11:00:00,53.4,53.4,53.27,53.27,24700.0,34.0064,34.0064,33.9236,33.9236,24700.0
2013-12-24 11:30:00,53.26,53.29,53.14,53.22,32900.0,33.9173,33.9364,33.8408,33.8918,32900.0
2013-12-24 12:00:00,53.23,53.23,53.11,53.14,37200.0,33.8981,33.8981,33.8217,33.8408,37200.0
2013-12-24 12:30:00,53.14,53.28,53.07,53.22,64800.0,33.8408,33.93,33.7963,33.8918,64800.0
2013-12-26 09:30:00,53.18,53.29,53.04,53.22,47500.0,33.8663,33.9364,33.7771,33.8918,47500.0
2013-12-26 10:00:00,53.23,53.25,53.02,53.05,61400.0,33.8981,33.9109,33.7644,33.7835,61400.0
2013-12-26 10:30:00,53.05,53.07,53.02,53.04,61900.0,33.7835,33.7963,33.7644,33.7771,61900.0
2013-12-26 11:00:00,53.06,53.07,53.02,53.05,53500.0,33.7899,33.7963,33.7644,33.7835,53500.0
2013-12-26 11:30:00,53.05,53.11,53.01,53.01,49300.0,33.7835,33.8217,33.758,33.758,49300.0
2013-12-26 12:00:00,53.01,53.02,52.91,52.93,39800.0,33.758,33.7644,33.6944,33.7071,39800.0
2013-12-26 12:30:00,52.93,52.96,52.9,52.9,20400.0,33.7071,33.7262,33.688,33.688,20400.0
2013-12-26 13:00:00,52.91,52.98,52.9,52.95,22700.0,33.6944,33.7389,33.688,33.7198,22700.0
2013-12-26 13:30:00,52.95,52.99,52.91,52.95,29000.0,33.7198,33.7453,33.6944,33.7198,29000.0
2013-12-26 14:00:00,52.96,52.99,52.93,52.96,21700.0,33.7262,33.7453,33.7071,33.7262,21700.0
2013-12-26 14:30:00,52.97,53.01,52.96,52.98,55900.0,33.7326,33.758,33.7262,33.7389,55900.0
2013-12-26 15:00:00,52.99,53.04,52.97,52.99,83300.0,33.7453,33.7771,33.7326,33.7453,83300.0
2013-12-26 15:30:00,53.0,53.0,52.96,52.99,126700.0,33.7517,33.7517,33.7262,33.7453,126700.0
2013-12-27 09:30:00,53.19,53.39,53.0,53.33,61700.0,33.8727,34.0,33.7517,33.9618,61700.0
2013-12-27 10:00:00,53.29,53.35,53.12,53.2,36900.0,33.9364,33.9746,33.8281,33.879,36900.0
2013-12-27 10:30:00,53.2,53.2,53.05,53.12,37600.0,33.879,33.879,33.7835,33.8281,37600.0
2013-12-27 11:00:00,53.11,53.12,52.97,53.02,71100.0,33.8217,33.8281,33.7326,33.7644,71100.0
2013-12-27 11:30:00,53.02,53.14,53.0,53.07,29400.0,33.7644,33.8408,33.7517,33.7963,29400.0
2013-12-27 12:00:00,53.07,53.13,53.01,53.12,18100.0,33.7963,33.8345,33.758,33.8281,18100.0
2013-12-27 12:30:00,53.11,53.16,53.0,53.05,42200.0,33.8217,33.8536,33.7517,33.7835,42200.0
2013-12-27 13:00:00,53.05,53.11,53.02,53.02,18800.0,33.7835,33.8217,33.7644,33.7644,18800.0
2013-12-27 13:30:00,53.02,53.05,53.0,53.05,39900.0,33.7644,33.7835,33.7517,33.7835,39900.0
2013-12-27 14:00:00,53.05,53.18,53.05,53.18,20100.0,33.7835,33.8663,33.7835,33.8663,20100.0
2013-12-27 14:30:00,53.18,53.19,53.1,53.14,38500.0,33.8663,33.8727,33.8154,33.8408,38500.0
2013-12-27 15:00:00,53.14,53.23,53.13,53.23,35700.0,33.8408,33.8981,33.8345,33.8981,35700.0
2013-12-27 15:30:00,53.23,53.25,53.13,53.24,130100.0,33.8981,33.9109,33.8345,33.9045,130100.0
2013-12-30 09:30:00,53.11,53.37,53.02,53.24,73500.0,33.8217,33.9873,33.7644,33.9045,73500.0
2013-12-30 10:00:00,53.21,53.37,53.15,53.2,53500.0,33.8854,33.9873,33.8472,33.879,53500.0
2013-12-30 10:30:00,53.19,53.24,53.13,53.18,67300.0,33.8727,33.9045,33.8345,33.8663,67300.0
2013-12-30 11:00:00,53.19,53.19,53.14,53.14,41000.0,33.8727,33.8727,33.8408,33.8408,41000.0
2013-12-30 11:30:00,53.14,53.15,52.93,52.94,51600.0,33.8408,33.8472,33.7071,33.7135,51600.0
2013-12-30 12:00:00,52.95,52.98,52.92,52.96,60100.0,33.7198,33.7389,33.7007,33.7262,60100.0
2013-12-30 12:30:00,52.95,52.95,52.82,52.87,40100.0,33.7198,33.7198,33.637,33.6689,40100.0
2013-12-30 13:00:00,52.88,52.94,52.85,52.86,36900.0,33.6753,33.7135,33.6562,33.6625,36900.0
2013-12-30 13:30:00,52.87,53.02,52.85,53.01,38800.0,33.6689,33.7644,33.6562,33.758,38800.0
2013-12-30 14:00:00,53.02,53.18,53.02,53.11,39300.0,33.7644,33.8663,33.7644,33.8217,39300.0
2013-12-30 14:30:00,53.09,53.15,53.07,53.13,17700.0,33.809,33.8472,33.7963,33.8345,17700.0
2013-12-30 15:00:00,53.13,53.13,52.98,53.06,30400.0,33.8345,33.8345,33.7389,33.7899,30400.0
2013-12-30 15:30:00,53.05,53.09,53.0,53.01,155100.0,33.7835,33.809,33.7517,33.758,155100.0
2013-12-31 09:30:00,53.1,53.19,52.79,52.86,53700.0,33.8154,33.8727,33.6179,33.6625,53700.0
2013-12-31 10:00:00,52.87,53.0,52.79,52.79,75600.0,33.6689,33.7517,33.6179,33.6179,75600.0
2013-12-31 10:30:00,52.8,52.8,52.71,52.72,65100.0,33.6243,33.6243,33.567,33.5734,65100.0
2013-12-31 11:00:00,52.73,52.83,52.71,52.8,57600.0,33.5797,33.6434,33.567,33.6243,57600.0
2013-12-31 11:30:00,52.8,52.81,52.73,52.81,83700.0,33.6243,33.6307,33.5797,33.6307,83700.0
2013-12-31 12:00:00,52.82,52.93,52.81,52.92,53400.0,33.637,33.7071,33.6307,33.7007,53400.0
2013-12-31 12:30:00,52.92,52.94,52.83,52.86,43600.0,33.7007,33.7135,33.6434,33.6625,43600.0
2013-12-31 13:00:00,52.86,52.95,52.84,52.91,42800.0,33.6625,33.7198,33.6498,33.6944,42800.0
2013-12-31 13:30:00,52.91,52.92,52.86,52.86,40800.0,33.6944,33.7007,33.6625,33.6625,40800.0
2013-12-31 14:00:00,52.88,52.88,52.82,52.84,64100.0,33.6753,33.6753,33.637,33.6498,64100.0
2013-12-31 14:30:00,52.85,52.85,52.74,52.76,53300.0,33.6562,33.6562,33.5861,33.5988,53300.0
2013-12-31 15:00:00,52.76,52.89,52.74,52.87,56600.0,33.5988,33.6816,33.5861,33.6689,56600.0
2013-12-31 15:30:00,52.87,52.97,52.78,52.92,189800.0,33.6689,33.7326,33.6116,33.7007,189800.0
2014-01-02 09:30:00,53.0,53.0,52.69,52.76,115300.0,33.7517,33.7517,33.5543,33.5988,115300.0
2014-01-02 10:00:00,52.78,52.83,52.55,52.68,106100.0,33.6116,33.6434,33.4651,33.5479,106100.0
2014-01-02 10:30:00,52.69,52.78,52.62,52.69,110600.0,33.5543,33.6116,33.5097,33.5543,110600.0
2014-01-02 11:00:00,52.66,52.68,52.5,52.51,122400.0,33.5352,33.5479,33.4333,33.4396,122400.0
2014-01-02 11:30:00,52.52,52.53,52.38,52.44,93300.0,33.446,33.4524,33.3568,33.3951,93300.0
2014-01-02 12:00:00,52.45,52.45,52.27,52.35,75700.0,33.4014,33.4014,33.2868,33.3377,75700.0
2014-01-02 12:30:00,52.35,52.39,52.22,52.24,107200.0,33.3377,33.3632,33.255,33.2677,107200.0
2014-01-02 13:00:00,52.25,52.3,52.24,52.25,45500.0,33.2741,33.3059,33.2677,33.2741,45500.0
2014-01-02 13:30:00,52.25,52.31,52.2,52.23,57000.0,33.2741,33.3123,33.2422,33.2613,57000.0
2014-01-02 14:00:00,52.23,52.26,52.04,52.11,82000.0,33.2613,33.2804,33.1403,33.1849,82000.0
2014-01-02 14:30:00,52.12,52.15,52.1,52.11,69600.0,33.1913,33.2104,33.1785,33.1849,69600.0
2014-01-02 15:00:00,52.12,52.2,52.11,52.13,82600.0,33.1913,33.2422,33.1849,33.1976,82600.0
2014-01-02 15:30:00,52.12,52.16,52.04,52.05,219400.0,33.1913,33.2167,33.1403,33.1467,219400.0
2014-01-03 09:30:00,52.19,52.3,52.03,52.25,117000.0,33.2358,33.3059,33.134,33.2741,117000.0
2014-01-03 10:00:00,52.27,52.37,52.23,52.26,63300.0,33.2868,33.3505,33.2613,33.2804,63300.0
2014-01-03 10:30:00,52.29,52.35,52.13,52.17,38600.0,33.2995,33.3377,33.1976,33.2231,38600.0
2014-01-03 11:00:00,52.19,52.28,51.95,51.95,47200.0,33.2358,33.2932,33.083,33.083,47200.0
2014-01-03 11:30:00,51.96,52.09,51.93,51.98,52500.0,33.0894,33.1722,33.0703,33.1021,52500.0
2014-01-03 12:00:00,51.99,52.02,51.85,51.96,41200.0,33.1085,33.1276,33.0193,33.0894,41200.0
2014-01-03 12:30:00,51.99,51.99,51.88,51.9,32400.0,33.1085,33.1085,33.0384,33.0512,32400.0
2014-01-03 13:00:00,51.91,51.93,51.86,51.86,31600.0,33.0575,33.0703,33.0257,33.0257,31600.0
2014-01-03 13:30:00,51.85,51.99,51.84,51.95,42700.0,33.0193,33.1085,33.013,33.083,42700.0
2014-01-03 14:00:00,51.97,52.03,51.85,52.02,88200.0,33.0957,33.134,33.0193,33.1276,88200.0
2014-01-03 14:30:00,52.02,52.22,51.94,52.13,53500.0,33.1276,33.255,33.0766,33.1976,53500.0
2014-01-03 15:00:00,52.14,52.34,52.11,52.15,97100.0,33.204,33.3314,33.1849,33.2104,97100.0
2014-01-03 15:30:00,52.16,52.23,52.05,52.07,195500.0,33.2167,33.2613,33.1467,33.1594,195500.0
2014-01-06 09:30:00,52.15,52.15,51.95,52.03,64300.0,33.2104,33.2104,33.083,33.134,64300.0
2014-01-06 10:00:00,52.06,52.16,51.98,52.04,39200.0,33.1531,33.2167,33.1021,33.1403,39200.0
2014-01-06 10:30:00,52.03,52.1,51.94,51.97,36900.0,33.134,33.1785,33.0766,33.0957,36900.0
2014-01-06 11:00:00,51.98,52.05,51.89,52.05,78200.0,33.1021,33.1467,33.0448,33.1467,78200.0
2014-01-06 11:30:00,52.06,52.12,52.01,52.06,30800.0,33.1531,33.1913,33.1212,33.1531,30800.0
2014-01-06 12:00:00,52.04,52.04,51.89,51.9,25700.0,33.1403,33.1403,33.0448,33.0512,25700.0
2014-01-06 12:30:00,51.9,51.96,51.89,51.91,29800.0,33.0512,33.0894,33.0448,33.0575,29800.0
2014-01-06 13:00:00,51.92,52.01,51.9,52.01,26300.0,33.0639,33.1212,33.0512,33.1212,26300.0
2014-01-06 13:30:00,52.01,52.17,52.01,52.14,30300.0,33.1212,33.2231,33.1212,33.204,30300.0
2014-01-06 14:00:00,52.15,52.18,51.99,51.99,35500.0,33.2104,33.2295,33.1085,33.1085,35500.0
2014-01-06 14:30:00,52.0,52.03,51.94,51.99,25400.0,33.1149,33.134,33.0766,33.1085,25400.0
2014-01-06 15:00:00,51.99,52.01,51.95,51.97,51100.0,33.1085,33.1212,33.083,33.0957,51100.0
2014-01-06 15:30:00,51.96,52.06,51.91,52.02,160700.0,33.0894,33.1531,33.0575,33.1276,160700.0
2014-01-07 09:30:00,52.03,52.27,52.01,52.1,53800.0,33.134,33.2868,33.1212,33.1785,53800.0
2014-01-07 10:00:00,52.12,52.38,52.06,52.29,32400.0,33.1913,33.3568,33.1531,33.2995,32400.0
2014-01-07 10:30:00,52.28,52.34,52.21,52.21,20800.0,33.2932,33.3314,33.2486,33.2486,20800.0
2014-01-07 11:00:00,52.24,52.34,52.21,52.28,20700.0,33.2677,33.3314,33.2486,33.2932,20700.0
2014-01-07 11:30:00,52.27,52.37,52.25,52.28,21400.0,33.2868,33.3505,33.2741,33.2932,21400.0
2014-01-07 12:00:00,52.28,52.33,52.24,52.32,14900.0,33.2932,33.325,33.2677,33.3186,14900.0
2014-01-07 12:30:00,52.32,52.36,52.27,52.32,24500.0,33.3186,33.3441,33.2868,33.3186,24500.0
2014-01-07 13:00:00,52.3,52.3,52.23,52.28,20400.0,33.3059,33.3059,33.2613,33.2932,20400.0
2014-01-07 13:30:00,52.26,52.34,52.21,52.24,34900.0,33.2804,33.3314,33.2486,33.2677,34900.0
2014-01-07 14:00:00,52.23,52.38,52.19,52.33,38600.0,33.2613,33.3568,33.2358,33.325,38600.0
2014-01-07 14:30:00,52.33,52.37,52.25,52.31,40700.0,33.325,33.3505,33.2741,33.3123,40700.0
2014-01-07 15:00:00,52.33,52.47,52.31,52.45,82500.0,33.325,33.4142,33.3123,33.4014,82500.0
2014-01-07 15:30:00,52.46,52.51,52.36,52.44,146000.0,33.4078,33.4396,33.3441,33.3951,146000.0
2014-01-08 09:30:00,52.42,52.42,52.04,52.14,51400.0,33.3823,33.3823,33.1403,33.204,51400.0
2014-01-08 10:00:00,52.09,52.37,52.04,52.26,30700.0,33.1722,33.3505,33.1403,33.2804,30700.0
2014-01-08 10:30:00,52.25,52.28,52.13,52.24,34100.0,33.2741,33.2932,33.1976,33.2677,34100.0
2014-01-08 11:00:00,52.24,52.25,51.97,52.0,35700.0,33.2677,33.2741,33.0957,33.1149,35700.0
2014-01-08 11:30:00,51.99,52.14,51.99,52.02,44100.0,33.1085,33.204,33.1085,33.1276,44100.0
2014-01-08 12:00:00,52.03,52.06,51.96,52.02,22500.0,33.134,33.1531,33.0894,33.1276,22500.0
2014-01-08 12:30:00,52.01,52.03,51.94,51.99,13900.0,33.1212,33.134,33.0766,33.1085,13900.0
2014-01-08 13:00:00,51.99,52.15,51.99,52.14,22700.0,33.1085,33.2104,33.1085,33.204,22700.0
2014-01-08 13:30:00,52.14,52.2,52.09,52.1,53800.0,33.204,33.2422,33.1722,33.1785,53800.0
2014-01-08 14:00:00,52.1,52.18,52.02,52.06,45800.0,33.1785,33.2295,33.1276,33.1531,45800.0
2014-01-08 14:30:00,52.07,52.15,52.06,52.14,49200.0,33.1594,33.2104,33.1531,33.204,49200.0
2014-01-08 15:00:00,52.14,52.2,52.06,52.08,53300.0,33.204,33.2422,33.1531,33.1658,53300.0
2014-01-08 15:30:00,52.09,52.2,52.06,52.11,218500.0,33.1722,33.2422,33.1531,33.1849,218500.0
2014-01-09 09:30:00,52.34,52.44,52.05,52.26,38500.0,33.3314,33.3951,33.1467,33.2804,38500.0
2014-01-09 10:00:00,52.23,52.33,52.2,52.29,32700.0,33.2613,33.325,33.2422,33.2995,32700.0
2014-01-09 10:30:00,52.3,52.4,52.17,52.2,25200.0,33.3059,33.3696,33.2231,33.2422,25200.0
2014-01-09 11:00:00,52.16,52.35,52.16,52.27,21400.0,33.2167,33.3377,33.2167,33.2868,21400.0
2014-01-09 11:30:00,52.31,52.35,52.22,52.27,30900.0,33.3123,33.3377,33.255,33.2868,30900.0
2014-01-09 12:00:00,52.28,52.31,52.21,52.28,24600.0,33.2932,33.3123,33.2486,33.2932,24600.0
2014-01-09 12:30:00,52.28,52.51,52.28,52.49,59500.0,33.2932,33.4396,33.2932,33.4269,59500.0
2014-01-09 13:00:00,52.48,52.5,52.31,52.45,52300.0,33.4205,33.4333,33.3123,33.4014,52300.0
2014-01-09 13:30:00,52.46,52.49,52.32,52.45,52900.0,33.4078,33.4269,33.3186,33.4014,52900.0
2014-01-09 14:00:00,52.45,52.49,52.38,52.44,50700.0,33.4014,33.4269,33.3568,33.3951,50700.0
2014-01-09 14:30:00,52.45,52.54,52.44,52.46,53000.0,33.4014,33.4587,33.3951,33.4078,53000.0
2014-01-09 15:00:00,52.46,52.64,52.44,52.58,139000.0,33.4078,33.5224,33.3951,33.4842,139000.0
2014-01-09 15:30:00,52.59,52.59,52.46,52.53,193500.0,33.4906,33.4906,33.4078,33.4524,193500.0
2014-01-10 09:30:00,52.75,53.81,52.75,53.39,76200.0,33.5925,34.2675,33.5925,34.0,76200.0
2014-01-10 10:00:00,53.36,53.49,53.19,53.34,39500.0,33.9809,34.0637,33.8727,33.9682,39500.0
2014-01-10 10:30:00,53.33,53.44,53.25,53.32,40300.0,33.9618,34.0319,33.9109,33.9555,40300.0
2014-01-10 11:00:00,53.32,53.33,53.14,53.27,56100.0,33.9555,33.9618,33.8408,33.9236,56100.0
2014-01-10 11:30:00,53.26,53.35,53.19,53.3,36800.0,33.9173,33.9746,33.8727,33.9427,36800.0
2014-01-10 12:00:00,53.3,53.46,53.27,53.4,21700.0,33.9427,34.0446,33.9236,34.0064,21700.0
2014-01-10 12:30:00,53.39,53.44,53.31,53.32,28800.0,34.0,34.0319,33.9491,33.9555,28800.0
2014-01-10 13:00:00,53.31,53.38,53.29,53.32,21700.0,33.9491,33.9937,33.9364,33.9555,21700.0
2014-01-10 13:30:00,53.31,53.38,53.28,53.29,38100.0,33.9491,33.9937,33.93,33.9364,38100.0
2014-01-10 14:00:00,53.3,53.37,53.29,53.33,35200.0,33.9427,33.9873,33.9364,33.9618,35200.0
2014-01-10 14:30:00,53.33,53.38,53.28,53.29,29700.0,33.9618,33.9937,33.93,33.9364,29700.0
2014-01-10 15:00:00,53.29,53.35,53.27,53.28,48900.0,33.9364,33.9746,33.9236,33.93,48900.0
2014-01-10 15:30:00,53.28,53.32,53.15,53.27,146900.0,33.93,33.9555,33.8472,33.9236,146900.0
2014-01-13 09:30:00,53.83,53.83,53.24,53.36,144600.0,34.2802,34.2802,33.9045,33.9809,144600.0
2014-01-13 10:00:00,53.34,53.47,53.26,53.41,71400.0,33.9682,34.051,33.9173,34.0128,71400.0
2014-01-13 10:30:00,53.38,53.43,53.27,53.31,58700.0,33.9937,34.0255,33.9236,33.9491,58700.0
2014-01-13 11:00:00,53.3,53.3,53.11,53.16,32700.0,33.9427,33.9427,33.8217,33.8536,32700.0
2014-01-13 11:30:00,53.19,53.33,53.17,53.19,34200.0,33.8727,33.9618,33.8599,33.8727,34200.0
2014-01-13 12:00:00,53.19,53.19,53.02,53.05,28100.0,33.8727,33.8727,33.7644,33.7835,28100.0
2014-01-13 12:30:00,53.04,53.07,52.96,52.98,28600.0,33.7771,33.7963,33.7262,33.7389,28600.0
2014-01-13 13:00:00,52.98,53.01,52.91,52.99,24400.0,33.7389,33.758,33.6944,33.7453,24400.0
2014-01-13 13:30:00,52.99,53.12,52.95,53.09,25300.0,33.7453,33.8281,33.7198,33.809,25300.0
2014-01-13 14:00:00,53.11,53.15,53.01,53.04,27600.0,33.8217,33.8472,33.758,33.7771,27600.0
2014-01-13 14:30:00,53.03,53.07,52.94,52.94,30500.0,33.7708,33.7963,33.7135,33.7135,30500.0
2014-01-13 15:00:00,52.93,52.98,52.88,52.96,43400.0,33.7071,33.7389,33.6753,33.7262,43400.0
2014-01-13 15:30:00,52.97,53.0,52.88,52.97,93900.0,33.7326,33.7517,33.6753,33.7326,93900.0
2014-01-14 09:30:00,53.0,53.26,52.88,53.02,49400.0,33.7517,33.9173,33.6753,33.7644,49400.0
2014-01-14 10:00:00,53.01,53.03,52.9,52.9,30000.0,33.758,33.7708,33.688,33.688,30000.0
2014-01-14 10:30:00,52.88,53.05,52.88,53.02,22600.0,33.6753,33.7835,33.6753,33.7644,22600.0
2014-01-14 11:00:00,53.01,53.08,52.94,53.03,18900.0,33.758,33.8026,33.7135,33.7708,18900.0
2014-01-14 11:30:00,53.05,53.07,52.88,52.95,20700.0,33.7835,33.7963,33.6753,33.7198,20700.0
2014-01-14 12:00:00,52.95,52.98,52.83,52.93,31300.0,33.7198,33.7389,33.6434,33.7071,31300.0
2014-01-14 12:30:00,52.93,52.97,52.79,52.81,20700.0,33.7071,33.7326,33.6179,33.6307,20700.0
2014-01-14 13:00:00,52.8,52.8,52.76,52.79,17400.0,33.6243,33.6243,33.5988,33.6179,17400.0
2014-01-14 13:30:00,52.79,52.79,52.67,52.69,28300.0,33.6179,33.6179,33.5415,33.5543,28300.0
2014-01-14 14:00:00,52.69,52.74,52.63,52.72,39200.0,33.5543,33.5861,33.5161,33.5734,39200.0
2014-01-14 14:30:00,52.73,52.8,52.68,52.69,86200.0,33.5797,33.6243,33.5479,33.5543,86200.0
2014-01-14 15:00:00,52.7,52.79,52.69,52.78,44200.0,33.5606,33.6179,33.5543,33.6116,44200.0
2014-01-14 15:30:00,52.79,52.81,52.66,52.76,183500.0,33.6179,33.6307,33.5352,33.5988,183500.0
2014-01-15 09:30:00,52.98,53.06,52.63,52.68,72200.0,33.7389,33.7899,33.5161,33.5479,72200.0
2014-01-15 10:00:00,52.62,52.78,52.62,52.72,39000.0,33.5097,33.6116,33.5097,33.5734,39000.0
2014-01-15 10:30:00,52.71,52.73,52.53,52.54,21100.0,33.567,33.5797,33.4524,33.4587,21100.0
2014-01-15 11:00:00,52.56,52.7,52.54,52.59,32800.0,33.4715,33.5606,33.4587,33.4906,32800.0
2014-01-15 11:30:00,52.6,52.69,52.6,52.66,29700.0,33.4969,33.5543,33.4969,33.5352,29700.0
2014-01-15 12:00:00,52.69,52.78,52.69,52.75,49900.0,33.5543,33.6116,33.5543,33.5925,49900.0
2014-01-15 12:30:00,52.74,52.78,52.7,52.73,56700.0,33.5861,33.6116,33.5606,33.5797,56700.0
2014-01-15 13:00:00,52.73,52.77,52.69,52.73,33100.0,33.5797,33.6052,33.5543,33.5797,33100.0
2014-01-15 13:30:00,52.74,52.75,52.7,52.73,31000.0,33.5861,33.5925,33.5606,33.5797,31000.0
2014-01-15 14:00:00,52.74,52.79,52.71,52.73,20600.0,33.5861,33.6179,33.567,33.5797,20600.0
2014-01-15 14:30:00,52.73,52.77,52.71,52.73,23100.0,33.5797,33.6052,33.567,33.5797,23100.0
2014-01-15 15:00:00,52.73,52.74,52.57,52.6,36100.0,33.5797,33.5861,33.4778,33.4969,36100.0
2014-01-15 15:30:00,52.6,52.63,52.56,52.56,75100.0,33.4969,33.5161,33.4715,33.4715,75100.0
2014-01-16 09:30:00,52.6,52.71,52.5,52.56,37100.0,33.4969,33.567,33.4333,33.4715,37100.0
2014-01-16 10:00:00,52.58,52.64,52.56,52.61,61400.0,33.4842,33.5224,33.4715,33.5033,61400.0
2014-01-16 10:30:00,52.6,52.61,52.53,52.59,25900.0,33.4969,33.5033,33.4524,33.4906,25900.0
2014-01-16 11:00:00,52.58,52.61,52.58,52.6,26800.0,33.4842,33.5033,33.4842,33.4969,26800.0
2014-01-16 11:30:00,52.61,52.7,52.59,52.62,22000.0,33.5033,33.5606,33.4906,33.5097,22000.0
2014-01-16 12:00:00,52.61,52.62,52.53,52.58,14300.0,33.5033,33.5097,33.4524,33.4842,14300.0
2014-01-16 12:30:00,52.58,52.61,52.56,52.58,35100.0,33.4842,33.5033,33.4715,33.4842,35100.0
2014-01-16 13:00:00,52.56,52.71,52.53,52.68,55300.0,33.4715,33.567,33.4524,33.5479,55300.0
2014-01-16 13:30:00,52.68,52.73,52.63,52.65,50200.0,33.5479,33.5797,33.5161,33.5288,50200.0
2014-01-16 14:00:00,52.65,52.74,52.57,52.74,24600.0,33.5288,33.5861,33.4778,33.5861,24600.0
2014-01-16 14:30:00,52.74,52.84,52.73,52.81,22500.0,33.5861,33.6498,33.5797,33.6307,22500.0
2014-01-16 15:00:00,52.82,52.82,52.78,52.79,31200.0,33.637,33.637,33.6116,33.6179,31200.0
2014-01-16 15:30:00,52.79,52.81,52.7,52.8,105300.0,33.6179,33.6307,33.5606,33.6243,105300.0
2014-01-17 09:30:00,52.68,52.86,52.51,52.57,91800.0,33.5479,33.6625,33.4396,33.4778,91800.0
2014-01-17 10:00:00,52.64,52.73,52.59,52.62,14800.0,33.5224,33.5797,33.4906,33.5097,14800.0
2014-01-17 10:30:00,52.6,52.7,52.57,52.68,29200.0,33.4969,33.5606,33.4778,33.5479,29200.0
2014-01-17 11:00:00,52.69,52.8,52.69,52.78,27800.0,33.5543,33.6243,33.5543,33.6116,27800.0
2014-01-17 11:30:00,52.81,52.81,52.7,52.73,13600.0,33.6307,33.6307,33.5606,33.5797,13600.0
2014-01-17 12:00:00,52.73,52.74,52.69,52.71,10000.0,33.5797,33.5861,33.5543,33.567,10000.0
2014-01-17 12:30:00,52.72,52.79,52.66,52.66,33000.0,33.5734,33.6179,33.5352,33.5352,33000.0
2014-01-17 13:00:00,52.67,52.68,52.55,52.56,49800.0,33.5415,33.5479,33.4651,33.4715,49800.0
2014-01-17 13:30:00,52.56,52.59,52.53,52.56,41100.0,33.4715,33.4906,33.4524,33.4715,41100.0
2014-01-17 14:00:00,52.57,52.61,52.51,52.52,46900.0,33.4778,33.5033,33.4396,33.446,46900.0
2014-01-17 14:30:00,52.52,52.52,52.44,52.44,31900.0,33.446,33.446,33.3951,33.3951,31900.0
2014-01-17 15:00:00,52.45,52.49,52.38,52.38,52700.0,33.4014,33.4269,33.3568,33.3568,52700.0
2014-01-17 15:30:00,52.38,52.45,52.3,52.4,217600.0,33.3568,33.4014,33.3059,33.3696,217600.0
2014-01-21 09:30:00,52.5,52.84,52.4,52.76,46500.0,33.4333,33.6498,33.3696,33.5988,46500.0
2014-01-21 10:00:00,52.74,52.79,52.64,52.71,33200.0,33.5861,33.6179,33.5224,33.567,33200.0
2014-01-21 10:30:00,52.72,52.89,52.69,52.87,19900.0,33.5734,33.6816,33.5543,33.6689,19900.0
2014-01-21 11:00:00,52.85,52.92,52.65,52.7,32500.0,33.6562,33.7007,33.5288,33.5606,32500.0
2014-01-21 11:30:00,52.67,52.75,52.67,52.74,14600.0,33.5415,33.5925,33.5415,33.5861,14600.0
2014-01-21 12:00:00,52.76,52.94,52.75,52.91,58800.0,33.5988,33.7135,33.5925,33.6944,58800.0
2014-01-21 12:30:00,52.9,52.99,52.9,52.97,22600.0,33.688,33.7453,33.688,33.7326,22600.0
2014-01-21 13:00:00,52.96,53.06,52.96,53.06,15400.0,33.7262,33.7899,33.7262,33.7899,15400.0
2014-01-21 13:30:00,53.05,53.12,53.05,53.12,17700.0,33.7835,33.8281,33.7835,33.8281,17700.0
2014-01-21 14:00:00,53.12,53.13,53.02,53.04,25400.0,33.8281,33.8345,33.7644,33.7771,25400.0
2014-01-21 14:30:00,53.03,53.08,52.97,52.99,21400.0,33.7708,33.8026,33.7326,33.7453,21400.0
2014-01-21 15:00:00,52.98,52.98,52.91,52.94,55000.0,33.7389,33.7389,33.6944,33.7135,55000.0
2014-01-21 15:30:00,52.94,52.99,52.89,52.96,96800.0,33.7135,33.7453,33.6816,33.7262,96800.0
2014-01-22 09:30:00,53.11,53.3,53.06,53.24,46200.0,33.8217,33.9427,33.7899,33.9045,46200.0
2014-01-22 10:00:00,53.16,53.27,53.05,53.18,24300.0,33.8536,33.9236,33.7835,33.8663,24300.0
2014-01-22 10:30:00,53.2,53.24,53.03,53.03,28800.0,33.879,33.9045,33.7708,33.7708,28800.0
2014-01-22 11:00:00,53.04,53.08,53.01,53.03,9000.0,33.7771,33.8026,33.758,33.7708,9000.0
2014-01-22 11:30:00,53.05,53.08,52.96,52.98,20800.0,33.7835,33.8026,33.7262,33.7389,20800.0
2014-01-22 12:00:00,52.97,53.12,52.97,53.07,18400.0,33.7326,33.8281,33.7326,33.7963,18400.0
2014-01-22 12:30:00,53.08,53.14,53.05,53.09,18000.0,33.8026,33.8408,33.7835,33.809,18000.0
2014-01-22 13:00:00,53.09,53.16,53.09,53.15,15400.0,33.809,33.8536,33.809,33.8472,15400.0
2014-01-22 13:30:00,53.15,53.15,53.03,53.09,13000.0,33.8472,33.8472,33.7708,33.809,13000.0
2014-01-22 14:00:00,53.1,53.12,53.05,53.07,12300.0,33.8154,33.8281,33.7835,33.7963,12300.0
2014-01-22 14:30:00,53.05,53.09,53.01,53.04,13600.0,33.7835,33.809,33.758,33.7771,13600.0
2014-01-22 15:00:00,53.04,53.15,53.04,53.11,20100.0,33.7771,33.8472,33.7771,33.8217,20100.0
2014-01-22 15:30:00,53.11,53.2,53.09,53.16,107800.0,33.8217,33.879,33.809,33.8536,107800.0
2014-01-23 09:30:00,53.0,53.02,52.54,52.59,123300.0,33.7517,33.7644,33.4587,33.4906,123300.0
2014-01-23 10:00:00,52.59,52.6,52.36,52.49,144700.0,33.4906,33.4969,33.3441,33.4269,144700.0
2014-01-23 10:30:00,52.5,52.58,52.41,52.53,142700.0,33.4333,33.4842,33.3759,33.4524,142700.0
2014-01-23 11:00:00,52.53,52.77,52.5,52.77,83300.0,33.4524,33.6052,33.4333,33.6052,83300.0
2014-01-23 11:30:00,52.76,52.95,52.73,52.79,92400.0,33.5988,33.7198,33.5797,33.6179,92400.0
2014-01-23 12:00:00,52.78,52.78,52.6,52.62,42100.0,33.6116,33.6116,33.4969,33.5097,42100.0
2014-01-23 12:30:00,52.6,52.77,52.6,52.65,23900.0,33.4969,33.6052,33.4969,33.5288,23900.0
2014-01-23 13:00:00,52.65,52.65,52.54,52.61,25300.0,33.5288,33.5288,33.4587,33.5033,25300.0
2014-01-23 13:30:00,52.6,52.6,52.45,52.52,25500.0,33.4969,33.4969,33.4014,33.446,25500.0
2014-01-23 14:00:00,52.52,52.57,52.48,52.51,24800.0,33.446,33.4778,33.4205,33.4396,24800.0
2014-01-23 14:30:00,52.51,52.61,52.51,52.61,27000.0,33.4396,33.5033,33.4396,33.5033,27000.0
2014-01-23 15:00:00,52.61,52.63,52.5,52.6,45000.0,33.5033,33.5161,33.4333,33.4969,45000.0
2014-01-23 15:30:00,52.61,52.71,52.57,52.67,138000.0,33.5033,33.567,33.4778,33.5415,138000.0
2014-01-24 09:30:00,52.44,52.72,52.32,52.6,40900.0,33.3951,33.5734,33.3186,33.4969,40900.0
2014-01-24 10:00:00,52.63,52.82,52.62,52.81,66000.0,33.5161,33.637,33.5097,33.6307,66000.0
2014-01-24 10:30:00,52.8,52.81,52.62,52.7,49100.0,33.6243,33.6307,33.5097,33.5606,49100.0
2014-01-24 11:00:00,52.66,52.82,52.66,52.71,23200.0,33.5352,33.637,33.5352,33.567,23200.0
2014-01-24 11:30:00,52.71,52.79,52.66,52.76,23400.0,33.567,33.6179,33.5352,33.5988,23400.0
2014-01-24 12:00:00,52.76,52.8,52.7,52.73,19300.0,33.5988,33.6243,33.5606,33.5797,19300.0
2014-01-24 12:30:00,52.72,52.72,52.58,52.6,15800.0,33.5734,33.5734,33.4842,33.4969,15800.0
2014-01-24 13:00:00,52.62,52.64,52.51,52.53,11300.0,33.5097,33.5224,33.4396,33.4524,11300.0
2014-01-24 13:30:00,52.53,52.56,52.42,52.44,19900.0,33.4524,33.4715,33.3823,33.3951,19900.0
2014-01-24 14:00:00,52.43,52.48,52.28,52.34,76400.0,33.3887,33.4205,33.2932,33.3314,76400.0
2014-01-24 14:30:00,52.34,52.4,52.27,52.31,35700.0,33.3314,33.3696,33.2868,33.3123,35700.0
2014-01-24 15:00:00,52.32,52.33,52.12,52.19,56500.0,33.3186,33.325,33.1913,33.2358,56500.0
2014-01-24 15:30:00,52.19,52.23,52.02,52.03,132900.0,33.2358,33.2613,33.1276,33.134,132900.0
2014-01-27 09:30:00,52.04,52.21,51.93,52.07,32300.0,33.1403,33.2486,33.0703,33.1594,32300.0
2014-01-27 10:00:00,52.07,52.09,51.91,52.02,41400.0,33.1594,33.1722,33.0575,33.1276,41400.0
2014-01-27 10:30:00,52.03,52.19,52.02,52.05,36600.0,33.134,33.2358,33.1276,33.1467,36600.0
2014-01-27 11:00:00,52.03,52.17,52.03,52.09,38400.0,33.134,33.2231,33.134,33.1722,38400.0
2014-01-27 11:30:00,52.11,52.17,52.03,52.11,23300.0,33.1849,33.2231,33.134,33.1849,23300.0
2014-01-27 12:00:00,52.12,52.24,52.08,52.18,25500.0,33.1913,33.2677,33.1658,33.2295,25500.0
2014-01-27 12:30:00,52.17,52.26,52.09,52.11,21300.0,33.2231,33.2804,33.1722,33.1849,21300.0
2014-01-27 13:00:00,52.1,52.2,52.08,52.12,24300.0,33.1785,33.2422,33.1658,33.1913,24300.0
2014-01-27 13:30:00,52.11,52.15,52.0,52.01,29900.0,33.1849,33.2104,33.1149,33.1212,29900.0
2014-01-27 14:00:00,52.02,52.12,52.0,52.12,26700.0,33.1276,33.1913,33.1149,33.1913,26700.0
2014-01-27 14:30:00,52.12,52.23,52.06,52.23,19700.0,33.1913,33.2613,33.1531,33.2613,19700.0
2014-01-27 15:00:00,52.23,52.24,52.1,52.13,31100.0,33.2613,33.2677,33.1785,33.1976,31100.0
2014-01-27 15:30:00,52.13,52.17,51.9,51.91,150900.0,33.1976,33.2231,33.0512,33.0575,150900.0
2014-01-28 09:30:00,52.03,52.12,51.79,52.01,38100.0,33.134,33.1913,32.9811,33.1212,38100.0
2014-01-28 10:00:00,52.0,52.02,51.91,51.97,23500.0,33.1149,33.1276,33.0575,33.0957,23500.0
2014-01-28 10:30:00,51.97,51.98,51.86,51.91,32000.0,33.0957,33.1021,33.0257,33.0575,32000.0
2014-01-28 11:00:00,51.91,51.97,51.83,51.93,29200.0,33.0575,33.0957,33.0066,33.0703,29200.0
2014-01-28 11:30:00,51.93,51.93,51.75,51.79,39100.0,33.0703,33.0703,32.9556,32.9811,39100.0
2014-01-28 12:00:00,51.79,51.97,51.79,51.97,45900.0,32.9811,33.0957,32.9811,33.0957,45900.0
2014-01-28 12:30:00,51.98,52.09,51.98,52.06,33500.0,33.1021,33.1722,33.1021,33.1531,33500.0
2014-01-28 13:00:00,52.07,52.08,52.0,52.01,34600.0,33.1594,33.1658,33.1149,33.1212,34600.0
2014-01-28 13:30:00,52.01,52.06,51.97,51.99,54400.0,33.1212,33.1531,33.0957,33.1085,54400.0
2014-01-28 14:00:00,52.0,52.02,51.95,51.96,36800.0,33.1149,33.1276,33.083,33.0894,36800.0
2014-01-28 14:30:00,51.97,51.99,51.93,51.95,54900.0,33.0957,33.1085,33.0703,33.083,54900.0
2014-01-28 15:00:00,51.95,51.99,51.92,51.94,61300.0,33.083,33.1085,33.0639,33.0766,61300.0
2014-01-28 15:30:00,51.93,52.01,51.93,51.98,113700.0,33.0703,33.1212,33.0703,33.1021,113700.0
2014-01-29 09:30:00,51.95,52.16,51.75,51.95,76200.0,33.083,33.2167,32.9556,33.083,76200.0
2014-01-29 10:00:00,51.94,52.12,51.94,52.03,27600.0,33.0766,33.1913,33.0766,33.134,27600.0
2014-01-29 10:30:00,52.03,52.07,51.89,51.9,29000.0,33.134,33.1594,33.0448,33.0512,29000.0
2014-01-29 11:00:00,51.89,51.95,51.84,51.85,30200.0,33.0448,33.083,33.013,33.0193,30200.0
2014-01-29 11:30:00,51.84,51.84,51.73,51.73,31700.0,33.013,33.013,32.9429,32.9429,31700.0
2014-01-29 12:00:00,51.73,51.91,51.73,51.91,26300.0,32.9429,33.0575,32.9429,33.0575,26300.0
2014-01-29 12:30:00,51.91,52.0,51.83,51.83,38400.0,33.0575,33.1149,33.0066,33.0066,38400.0
2014-01-29 13:00:00,51.83,51.83,51.69,51.76,51400.0,33.0066,33.0066,32.9174,32.962,51400.0
2014-01-29 13:30:00,51.77,51.77,51.69,51.73,29300.0,32.9684,32.9684,32.9174,32.9429,29300.0
2014-01-29 14:00:00,51.71,51.84,51.57,51.81,87900.0,32.9302,33.013,32.841,32.9939,87900.0
2014-01-29 14:30:00,51.81,51.94,51.73,51.76,54100.0,32.9939,33.0766,32.9429,32.962,54100.0
2014-01-29 15:00:00,51.74,51.78,51.6,51.64,51500.0,32.9493,32.9748,32.8601,32.8856,51500.0
2014-01-29 15:30:00,51.64,51.75,51.57,51.72,218500.0,32.8856,32.9556,32.841,32.9365,218500.0
2014-01-30 09:30:00,51.45,51.76,51.37,51.64,70200.0,33.1208,33.3204,33.0693,33.2431,70200.0
2014-01-30 10:00:00,51.65,51.87,51.63,51.76,57800.0,33.2496,33.3912,33.2367,33.3204,57800.0
2014-01-30 10:30:00,51.78,51.95,51.75,51.94,87300.0,33.3332,33.4427,33.3139,33.4362,87300.0
2014-01-30 11:00:00,51.93,52.01,51.84,51.97,48200.0,33.4298,33.4813,33.3719,33.4556,48200.0
2014-01-30 11:30:00,51.97,52.19,51.97,52.11,39900.0,33.4556,33.5972,33.4556,33.5457,39900.0
2014-01-30 12:00:00,52.11,52.13,52.01,52.01,29600.0,33.5457,33.5586,33.4813,33.4813,29600.0
2014-01-30 12:30:00,52.01,52.17,51.98,52.16,23700.0,33.4813,33.5843,33.462,33.5779,23700.0
2014-01-30 13:00:00,52.15,52.16,52.08,52.1,24500.0,33.5714,33.5779,33.5264,33.5392,24500.0
2014-01-30 13:30:00,52.1,52.11,52.01,52.07,30000.0,33.5392,33.5457,33.4813,33.5199,30000.0
2014-01-30 14:00:00,52.06,52.06,51.98,52.0,51800.0,33.5135,33.5135,33.462,33.4749,51800.0
2014-01-30 14:30:00,52.01,52.12,52.0,52.08,46000.0,33.4813,33.5521,33.4749,33.5264,46000.0
2014-01-30 15:00:00,52.09,52.22,52.08,52.2,54700.0,33.5328,33.6165,33.5264,33.6036,54700.0
2014-01-30 15:30:00,52.2,52.26,52.13,52.21,152900.0,33.6036,33.6422,33.5586,33.6101,152900.0
2014-01-31 09:30:00,51.76,52.29,51.71,52.26,50300.0,33.3204,33.6616,33.2882,33.6422,50300.0
2014-01-31 10:00:00,52.25,52.34,52.2,52.23,124600.0,33.6358,33.6937,33.6036,33.6229,124600.0
2014-01-31 10:30:00,52.23,52.46,52.23,52.42,51700.0,33.6229,33.771,33.6229,33.7452,51700.0
2014-01-31 11:00:00,52.41,52.61,52.4,52.6,52100.0,33.7388,33.8676,33.7324,33.8611,52100.0
2014-01-31 11:30:00,52.59,52.64,52.48,52.58,37400.0,33.8547,33.8869,33.7839,33.8482,37400.0
2014-01-31 12:00:00,52.57,52.6,52.49,52.58,43200.0,33.8418,33.8611,33.7903,33.8482,43200.0
2014-01-31 12:30:00,52.58,52.59,52.5,52.52,38000.0,33.8482,33.8547,33.7967,33.8096,38000.0
2014-01-31 13:00:00,52.51,52.54,52.39,52.44,43000.0,33.8032,33.8225,33.7259,33.7581,43000.0
2014-01-31 13:30:00,52.45,52.64,52.44,52.63,39800.0,33.7646,33.8869,33.7581,33.8804,39800.0
2014-01-31 14:00:00,52.64,52.68,52.59,52.62,44800.0,33.8869,33.9126,33.8547,33.874,44800.0
2014-01-31 14:30:00,52.62,52.72,52.61,52.71,58000.0,33.874,33.9384,33.8676,33.9319,58000.0
2014-01-31 15:00:00,52.71,52.73,52.64,52.7,93900.0,33.9319,33.9448,33.8869,33.9255,93900.0
2014-01-31 15:30:00,52.7,52.73,52.59,52.62,178500.0,33.9255,33.9448,33.8547,33.874,178500.0
2014-02-03 09:30:00,52.63,52.91,52.43,52.87,120900.0,33.8804,34.0607,33.7517,34.0349,120900.0
2014-02-03 10:00:00,52.89,53.21,52.7,52.85,188500.0,34.0478,34.2538,33.9255,34.0221,188500.0
2014-02-03 10:30:00,52.85,52.89,52.71,52.73,83200.0,34.0221,34.0478,33.9319,33.9448,83200.0
2014-02-03 11:00:00,52.73,52.73,52.56,52.59,77300.0,33.9448,33.9448,33.8354,33.8547,77300.0
2014-02-03 11:30:00,52.59,52.63,52.38,52.38,74000.0,33.8547,33.8804,33.7195,33.7195,74000.0
2014-02-03 12:00:00,52.38,52.39,52.05,52.06,41500.0,33.7195,33.7259,33.5071,33.5135,41500.0
2014-02-03 12:30:00,52.05,52.11,51.99,51.99,41700.0,33.5071,33.5457,33.4684,33.4684,41700.0
2014-02-03 13:00:00,52.0,52.07,51.94,51.95,44600.0,33.4749,33.5199,33.4362,33.4427,44600.0
2014-02-03 13:30:00,51.93,51.97,51.74,51.74,95800.0,33.4298,33.4556,33.3075,33.3075,95800.0
2014-02-03 14:00:00,51.74,51.79,51.68,51.7,101800.0,33.3075,33.3397,33.2689,33.2817,101800.0
2014-02-03 14:30:00,51.7,51.71,51.53,51.59,69800.0,33.2817,33.2882,33.1723,33.2109,69800.0
2014-02-03 15:00:00,51.57,51.62,51.42,51.52,172400.0,33.1981,33.2302,33.1015,33.1659,172400.0
2014-02-03 15:30:00,51.52,51.53,51.15,51.3,442500.0,33.1659,33.1723,32.9277,33.0242,442500.0
2014-02-04 09:30:00,51.89,52.02,51.35,51.41,139700.0,33.4041,33.4877,33.0564,33.0951,139700.0
2014-02-04 10:00:00,51.4,51.53,51.2,51.5,104000.0,33.0886,33.1723,32.9599,33.153,104000.0
2014-02-04 10:30:00,51.5,51.62,51.47,51.53,108400.0,33.153,33.2302,33.1337,33.1723,108400.0
2014-02-04 11:00:00,51.53,51.6,51.39,51.51,86100.0,33.1723,33.2174,33.0822,33.1594,86100.0
2014-02-04 11:30:00,51.53,51.62,51.46,51.62,53500.0,33.1723,33.2302,33.1272,33.2302,53500.0
2014-02-04 12:00:00,51.62,51.85,51.62,51.8,45500.0,33.2302,33.3783,33.2302,33.3461,45500.0
2014-02-04 12:30:00,51.81,51.88,51.74,51.87,33100.0,33.3526,33.3976,33.3075,33.3912,33100.0
2014-02-04 13:00:00,51.85,51.86,51.67,51.74,48800.0,33.3783,33.3847,33.2624,33.3075,48800.0
2014-02-04 13:30:00,51.74,51.74,51.48,51.51,61100.0,33.3075,33.3075,33.1401,33.1594,61100.0
2014-02-04 14:00:00,51.51,51.56,51.48,51.53,50800.0,33.1594,33.1916,33.1401,33.1723,50800.0
2014-02-04 14:30:00,51.51,51.57,51.51,51.54,42000.0,33.1594,33.1981,33.1594,33.1787,42000.0
2014-02-04 15:00:00,51.55,51.73,51.54,51.57,101700.0,33.1852,33.3011,33.1787,33.1981,101700.0
2014-02-04 15:30:00,51.56,51.71,51.55,51.62,212000.0,33.1916,33.2882,33.1852,33.2302,212000.0
2014-02-05 09:30:00,51.64,51.66,51.24,51.26,78600.0,33.2431,33.256,32.9856,32.9985,78600.0
2014-02-05 10:00:00,51.28,51.52,51.27,51.39,51400.0,33.0114,33.1659,33.0049,33.0822,51400.0
2014-02-05 10:30:00,51.38,51.43,51.19,51.21,70300.0,33.0757,33.1079,32.9534,32.9663,70300.0
2014-02-05 11:00:00,51.21,51.32,51.17,51.3,57000.0,32.9663,33.0371,32.9406,33.0242,57000.0
2014-02-05 11:30:00,51.31,51.43,51.27,51.41,57900.0,33.0307,33.1079,33.0049,33.0951,57900.0
2014-02-05 12:00:00,51.41,51.5,51.38,51.43,48300.0,33.0951,33.153,33.0757,33.1079,48300.0
2014-02-05 12:30:00,51.42,51.54,51.41,51.54,28200.0,33.1015,33.1787,33.0951,33.1787,28200.0
2014-02-05 13:00:00,51.55,51.65,51.55,51.58,28500.0,33.1852,33.2496,33.1852,33.2045,28500.0
2014-02-05 13:30:00,51.59,51.61,51.55,51.57,20100.0,33.2109,33.2238,33.1852,33.1981,20100.0
2014-02-05 14:00:00,51.56,51.57,51.43,51.47,21400.0,33.1916,33.1981,33.1079,33.1337,21400.0
2014-02-05 14:30:00,51.47,51.5,51.39,51.4,41200.0,33.1337,33.153,33.0822,33.0886,41200.0
2014-02-05 15:00:00,51.4,51.47,51.37,51.45,44800.0,33.0886,33.1337,33.0693,33.1208,44800.0
2014-02-05 15:30:00,51.46,51.48,51.39,51.42,109900.0,33.1272,33.1401,33.0822,33.1015,109900.0
2014-02-06 09:30:00,51.39,51.52,51.3,51.5,58700.0,33.0822,33.1659,33.0242,33.153,58700.0
2014-02-06 10:00:00,51.5,51.62,51.4,51.47,43000.0,33.153,33.2302,33.0886,33.1337,43000.0
2014-02-06 10:30:00,51.46,51.77,51.44,51.76,73900.0,33.1272,33.3268,33.1144,33.3204,73900.0
2014-02-06 11:00:00,51.75,51.92,51.74,51.92,59700.0,33.3139,33.4234,33.3075,33.4234,59700.0
2014-02-06 11:30:00,51.92,52.03,51.92,51.98,32200.0,33.4234,33.4942,33.4234,33.462,32200.0
2014-02-06 12:00:00,51.99,52.1,51.98,52.07,31100.0,33.4684,33.5392,33.462,33.5199,31100.0
2014-02-06 12:30:00,52.06,52.08,51.99,52.06,37600.0,33.5135,33.5264,33.4684,33.5135,37600.0
2014-02-06 13:00:00,52.05,52.07,51.91,51.91,42500.0,33.5071,33.5199,33.4169,33.4169,42500.0
2014-02-06 13:30:00,51.93,52.01,51.89,51.97,42200.0,33.4298,33.4813,33.4041,33.4556,42200.0
2014-02-06 14:00:00,51.98,52.15,51.98,52.15,23900.0,33.462,33.5714,33.462,33.5714,23900.0
2014-02-06 14:30:00,52.15,52.16,52.08,52.14,29800.0,33.5714,33.5779,33.5264,33.565,29800.0
2014-02-06 15:00:00,52.14,52.17,52.09,52.12,72600.0,33.565,33.5843,33.5328,33.5521,72600.0
2014-02-06 15:30:00,52.13,52.15,52.02,52.14,164700.0,33.5586,33.5714,33.4877,33.565,164700.0
2014-02-07 09:30:00,52.24,52.73,52.19,52.72,113100.0,33.6294,33.9448,33.5972,33.9384,113100.0
2014-02-07 10:00:00,52.72,52.76,52.51,52.57,104200.0,33.9384,33.9641,33.8032,33.8418,104200.0
2014-02-07 10:30:00,52.56,52.67,52.49,52.64,41800.0,33.8354,33.9062,33.7903,33.8869,41800.0
2014-02-07 11:00:00,52.63,52.7,52.6,52.7,41000.0,33.8804,33.9255,33.8611,33.9255,41000.0
2014-02-07 11:30:00,52.69,52.76,52.68,52.7,46100.0,33.9191,33.9641,33.9126,33.9255,46100.0
2014-02-07 12:00:00,52.69,52.78,52.69,52.77,32000.0,33.9191,33.977,33.9191,33.9706,32000.0
2014-02-07 12:30:00,52.76,52.86,52.73,52.76,50500.0,33.9641,34.0285,33.9448,33.9641,50500.0
2014-02-07 13:00:00,52.75,52.79,52.72,52.75,37400.0,33.9577,33.9834,33.9384,33.9577,37400.0
2014-02-07 13:30:00,52.74,52.81,52.73,52.81,95100.0,33.9512,33.9963,33.9448,33.9963,95100.0
2014-02-07 14:00:00,52.8,52.8,52.62,52.62,47100.0,33.9899,33.9899,33.874,33.874,47100.0
2014-02-07 14:30:00,52.63,52.69,52.6,52.69,48100.0,33.8804,33.9191,33.8611,33.9191,48100.0
2014-02-07 15:00:00,52.68,52.72,52.66,52.7,59100.0,33.9126,33.9384,33.8997,33.9255,59100.0
2014-02-07 15:30:00,52.7,52.77,52.68,52.74,145700.0,33.9255,33.9706,33.9126,33.9512,145700.0
2014-02-10 09:30:00,52.59,52.68,52.36,52.65,62200.0,33.8547,33.9126,33.7066,33.8933,62200.0
2014-02-10 10:00:00,52.66,52.95,52.66,52.86,32200.0,33.8997,34.0864,33.8997,34.0285,32200.0
2014-02-10 10:30:00,52.88,53.01,52.81,52.96,26600.0,34.0414,34.125,33.9963,34.0929,26600.0
2014-02-10 11:00:00,52.95,53.03,52.87,52.93,34600.0,34.0864,34.1379,34.0349,34.0735,34600.0
2014-02-10 11:30:00,52.92,52.99,52.88,52.88,38500.0,34.0671,34.1122,34.0414,34.0414,38500.0
2014-02-10 12:00:00,52.88,52.9,52.8,52.85,35400.0,34.0414,34.0542,33.9899,34.0221,35400.0
2014-02-10 12:30:00,52.85,52.95,52.82,52.94,27100.0,34.0221,34.0864,34.0027,34.08,27100.0
2014-02-10 13:00:00,52.94,53.07,52.93,53.06,35800.0,34.08,34.1637,34.0735,34.1572,35800.0
2014-02-10 13:30:00,53.05,53.1,53.02,53.07,34500.0,34.1508,34.183,34.1315,34.1637,34500.0
2014-02-10 14:00:00,53.07,53.17,53.05,53.13,35600.0,34.1637,34.228,34.1508,34.2023,35600.0
2014-02-10 14:30:00,53.12,53.19,53.11,53.13,30900.0,34.1959,34.2409,34.1894,34.2023,30900.0
2014-02-10 15:00:00,53.13,53.18,53.09,53.15,45500.0,34.2023,34.2345,34.1765,34.2152,45500.0
2014-02-10 15:30:00,53.13,53.17,53.04,53.08,141000.0,34.2023,34.228,34.1444,34.1701,141000.0
2014-02-11 09:30:00,53.02,53.21,52.92,53.03,32300.0,34.1315,34.2538,34.0671,34.1379,32300.0
2014-02-11 10:00:00,53.05,53.28,53.05,53.25,36800.0,34.1508,34.2989,34.1508,34.2795,36800.0
2014-02-11 10:30:00,53.23,53.25,53.16,53.21,29000.0,34.2667,34.2795,34.2216,34.2538,29000.0
2014-02-11 11:00:00,53.23,53.35,53.22,53.33,29100.0,34.2667,34.3439,34.2602,34.331,29100.0
2014-02-11 11:30:00,53.33,53.5,53.31,53.47,31300.0,34.331,34.4405,34.3182,34.4212,31300.0
2014-02-11 12:00:00,53.46,53.7,53.46,53.69,51400.0,34.4147,34.5692,34.4147,34.5628,51400.0
2014-02-11 12:30:00,53.7,53.7,53.61,53.69,45100.0,34.5692,34.5692,34.5113,34.5628,45100.0
2014-02-11 13:00:00,53.67,53.86,53.67,53.86,30700.0,34.5499,34.6722,34.5499,34.6722,30700.0
2014-02-11 13:30:00,53.85,53.96,53.85,53.95,66200.0,34.6658,34.7366,34.6658,34.7302,66200.0
2014-02-11 14:00:00,53.94,53.96,53.87,53.87,40200.0,34.7237,34.7366,34.6787,34.6787,40200.0
2014-02-11 14:30:00,53.86,53.88,53.76,53.79,58000.0,34.6722,34.6851,34.6079,34.6272,58000.0
2014-02-11 15:00:00,53.79,53.83,53.76,53.78,86100.0,34.6272,34.6529,34.6079,34.6207,86100.0
2014-02-11 15:30:00,53.77,53.81,53.71,53.78,240600.0,34.6143,34.64,34.5757,34.6207,240600.0
2014-02-12 09:30:00,53.78,53.92,53.67,53.91,39300.0,34.6207,34.7109,34.5499,34.7044,39300.0
2014-02-12 10:00:00,53.91,53.99,53.84,53.94,98200.0,34.7044,34.7559,34.6594,34.7237,98200.0
2014-02-12 10:30:00,53.94,53.96,53.85,53.96,40800.0,34.7237,34.7366,34.6658,34.7366,40800.0
2014-02-12 11:00:00,53.95,54.0,53.91,53.97,43800.0,34.7302,34.7624,34.7044,34.743,43800.0
2014-02-12 11:30:00,53.96,54.03,53.84,53.86,83100.0,34.7366,34.7817,34.6594,34.6722,83100.0
2014-02-12 12:00:00,53.86,53.91,53.84,53.89,36600.0,34.6722,34.7044,34.6594,34.6915,36600.0
2014-02-12 12:30:00,53.89,53.9,53.85,53.86,21400.0,34.6915,34.698,34.6658,34.6722,21400.0
2014-02-12 13:00:00,53.86,53.91,53.8,53.83,49300.0,34.6722,34.7044,34.6336,34.6529,49300.0
2014-02-12 13:30:00,53.82,53.85,53.77,53.83,25900.0,34.6465,34.6658,34.6143,34.6529,25900.0
2014-02-12 14:00:00,53.83,53.83,53.75,53.78,35200.0,34.6529,34.6529,34.6014,34.6207,35200.0
2014-02-12 14:30:00,53.77,53.78,53.64,53.66,71600.0,34.6143,34.6207,34.5306,34.5435,71600.0
2014-02-12 15:00:00,53.67,53.75,53.66,53.72,69600.0,34.5499,34.6014,34.5435,34.5821,69600.0
2014-02-12 15:30:00,53.72,53.79,53.65,53.79,135700.0,34.5821,34.6272,34.537,34.6272,135700.0
2014-02-13 09:30:00,53.52,54.01,53.51,53.93,50400.0,34.4534,34.7688,34.4469,34.7173,50400.0
2014-02-13 10:00:00,53.94,54.02,53.91,53.96,238000.0,34.7237,34.7752,34.7044,34.7366,238000.0
2014-02-13 10:30:00,53.95,54.01,53.88,53.91,159200.0,34.7302,34.7688,34.6851,34.7044,159200.0
2014-02-13 11:00:00,53.9,54.11,53.88,53.98,154800.0,34.698,34.8332,34.6851,34.7495,154800.0
2014-02-13 11:30:00,53.99,54.06,53.91,54.0,65500.0,34.7559,34.801,34.7044,34.7624,65500.0
2014-02-13 12:00:00,53.98,54.01,53.92,53.95,19600.0,34.7495,34.7688,34.7109,34.7302,19600.0
2014-02-13 12:30:00,53.95,54.0,53.91,53.98,16800.0,34.7302,34.7624,34.7044,34.7495,16800.0
2014-02-13 13:00:00,53.98,54.02,53.95,54.01,87300.0,34.7495,34.7752,34.7302,34.7688,87300.0
2014-02-13 13:30:00,54.02,54.07,54.01,54.02,106200.0,34.7752,34.8074,34.7688,34.7752,106200.0
2014-02-13 14:00:00,54.03,54.04,53.89,53.9,234200.0,34.7817,34.7881,34.6915,34.698,234200.0
2014-02-13 14:30:00,53.91,54.01,53.91,53.99,92100.0,34.7044,34.7688,34.7044,34.7559,92100.0
2014-02-13 15:00:00,53.99,54.01,53.96,53.96,44900.0,34.7559,34.7688,34.7366,34.7366,44900.0
2014-02-13 15:30:00,53.97,54.06,53.94,54.0,150900.0,34.743,34.801,34.7237,34.7624,150900.0
2014-02-14 09:30:00,53.91,54.04,53.78,53.98,60400.0,34.7044,34.7881,34.6207,34.7495,60400.0
2014-02-14 10:00:00,53.98,54.06,53.93,53.99,82000.0,34.7495,34.801,34.7173,34.7559,82000.0
2014-02-14 10:30:00,54.01,54.06,53.96,54.0,70400.0,34.7688,34.801,34.7366,34.7624,70400.0
2014-02-14 11:00:00,54.0,54.04,53.86,53.89,45100.0,34.7624,34.7881,34.6722,34.6915,45100.0
2014-02-14 11:30:00,53.89,54.06,53.89,53.98,78300.0,34.6915,34.801,34.6915,34.7495,78300.0
2014-02-14 12:00:00,53.98,53.99,53.9,53.93,23600.0,34.7495,34.7559,34.698,34.7173,23600.0
2014-02-14 12:30:00,53.94,53.96,53.88,53.95,324900.0,34.7237,34.7366,34.6851,34.7302,324900.0
2014-02-14 13:00:00,53.95,54.0,53.93,53.97,88800.0,34.7302,34.7624,34.7173,34.743,88800.0
2014-02-14 13:30:00,53.98,54.0,53.95,54.0,83300.0,34.7495,34.7624,34.7302,34.7624,83300.0
2014-02-14 14:00:00,54.0,54.09,53.98,54.02,88100.0,34.7624,34.8203,34.7495,34.7752,88100.0
2014-02-14 14:30:00,54.02,54.14,54.02,54.1,49400.0,34.7752,34.8525,34.7752,34.8267,49400.0
2014-02-14 15:00:00,54.09,54.2,54.08,54.14,66500.0,34.8203,34.8911,34.8139,34.8525,66500.0
2014-02-14 15:30:00,54.13,54.41,54.13,54.39,194100.0,34.846,35.0263,34.846,35.0134,194100.0
2014-02-18 09:30:00,54.6,54.81,54.41,54.79,70300.0,35.1486,35.2838,35.0263,35.2709,70300.0
2014-02-18 10:00:00,54.79,54.82,54.51,54.54,153200.0,35.2709,35.2902,35.0907,35.11,153200.0
2014-02-18 10:30:00,54.56,54.58,54.35,54.38,44400.0,35.1229,35.1357,34.9877,35.007,44400.0
2014-02-18 11:00:00,54.39,54.47,54.37,54.44,20500.0,35.0134,35.0649,35.0005,35.0456,20500.0
2014-02-18 11:30:00,54.48,54.57,54.46,54.55,40800.0,35.0714,35.1293,35.0585,35.1164,40800.0
2014-02-18 12:00:00,54.54,54.74,54.53,54.6,130800.0,35.11,35.2387,35.1035,35.1486,130800.0
2014-02-18 12:30:00,54.62,54.67,54.51,54.58,71900.0,35.1615,35.1937,35.0907,35.1357,71900.0
2014-02-18 13:00:00,54.59,54.7,54.59,54.69,23900.0,35.1422,35.213,35.1422,35.2065,23900.0
2014-02-18 13:30:00,54.67,54.78,54.65,54.77,64200.0,35.1937,35.2645,35.1808,35.258,64200.0
2014-02-18 14:00:00,54.77,54.79,54.74,54.77,43800.0,35.258,35.2709,35.2387,35.258,43800.0
2014-02-18 14:30:00,54.76,54.77,54.74,54.77,31400.0,35.2516,35.258,35.2387,35.258,31400.0
2014-02-18 15:00:00,54.77,54.8,54.75,54.79,48800.0,35.258,35.2774,35.2452,35.2709,48800.0
2014-02-18 15:30:00,54.78,54.85,54.78,54.83,115700.0,35.2645,35.3095,35.2645,35.2967,115700.0
2014-02-19 09:30:00,54.62,54.68,54.33,54.6,33100.0,35.1615,35.2001,34.9748,35.1486,33100.0
2014-02-19 10:00:00,54.61,54.89,54.59,54.85,29700.0,35.155,35.3353,35.1422,35.3095,29700.0
2014-02-19 10:30:00,54.84,54.87,54.76,54.84,44100.0,35.3031,35.3224,35.2516,35.3031,44100.0
2014-02-19 11:00:00,54.84,54.92,54.83,54.87,57700.0,35.3031,35.3546,35.2967,35.3224,57700.0
2014-02-19 11:30:00,54.88,54.95,54.82,54.83,42600.0,35.3289,35.3739,35.2902,35.2967,42600.0
2014-02-19 12:00:00,54.78,54.78,54.54,54.55,31200.0,35.2645,35.2645,35.11,35.1164,31200.0
2014-02-19 12:30:00,54.56,54.56,54.41,54.44,30300.0,35.1229,35.1229,35.0263,35.0456,30300.0
2014-02-19 13:00:00,54.45,54.71,54.4,54.7,42500.0,35.052,35.2194,35.0199,35.213,42500.0
2014-02-19 13:30:00,54.7,54.74,54.69,54.71,30600.0,35.213,35.2387,35.2065,35.2194,30600.0
2014-02-19 14:00:00,54.7,54.79,54.56,54.58,80400.0,35.213,35.2709,35.1229,35.1357,80400.0
2014-02-19 14:30:00,54.57,54.57,54.41,54.48,72900.0,35.1293,35.1293,35.0263,35.0714,72900.0
2014-02-19 15:00:00,54.48,54.49,54.32,54.35,131000.0,35.0714,35.0778,34.9684,34.9877,131000.0
2014-02-19 15:30:00,54.33,54.44,54.32,54.36,257100.0,34.9748,35.0456,34.9684,34.9941,257100.0
2014-02-20 09:30:00,54.37,54.98,54.37,54.56,46500.0,35.0005,35.3932,35.0005,35.1229,46500.0
2014-02-20 10:00:00,54.52,54.74,54.44,54.68,50200.0,35.0971,35.2387,35.0456,35.2001,50200.0
2014-02-20 10:30:00,54.68,54.98,54.66,54.93,64400.0,35.2001,35.3932,35.1872,35.361,64400.0
2014-02-20 11:00:00,54.93,55.03,54.93,54.99,68300.0,35.361,35.4254,35.361,35.3997,68300.0
2014-02-20 11:30:00,54.99,55.06,54.78,54.84,47100.0,35.3997,35.4447,35.2645,35.3031,47100.0
2014-02-20 12:00:00,54.84,55.11,54.83,55.09,31300.0,35.3031,35.4769,35.2967,35.464,31300.0
2014-02-20 12:30:00,55.09,55.1,55.03,55.07,19800.0,35.464,35.4705,35.4254,35.4512,19800.0
2014-02-20 13:00:00,55.07,55.11,54.96,54.98,18700.0,35.4512,35.4769,35.3804,35.3932,18700.0
2014-02-20 13:30:00,55.0,55.01,54.88,54.91,47000.0,35.4061,35.4125,35.3289,35.3482,47000.0
2014-02-20 14:00:00,54.9,55.07,54.89,55.01,42100.0,35.3417,35.4512,35.3353,35.4125,42100.0
2014-02-20 14:30:00,55.03,55.15,55.0,55.12,54500.0,35.4254,35.5027,35.4061,35.4834,54500.0
2014-02-20 15:00:00,55.11,55.22,55.1,55.15,65500.0,35.4769,35.5477,35.4705,35.5027,65500.0
2014-02-20 15:30:00,55.16,55.21,55.09,55.09,97500.0,35.5091,35.5413,35.464,35.464,97500.0
2014-02-21 09:30:00,54.4,55.43,54.4,54.99,105600.0,35.0199,35.6829,35.0199,35.3997,105600.0
2014-02-21 10:00:00,54.99,55.08,54.84,54.88,53600.0,35.3997,35.4576,35.3031,35.3289,53600.0
2014-02-21 10:30:00,54.88,55.12,54.86,55.09,82200.0,35.3289,35.4834,35.316,35.464,82200.0
2014-02-21 11:00:00,55.08,55.26,54.99,55.22,58000.0,35.4576,35.5735,35.3997,35.5477,58000.0
2014-02-21 11:30:00,55.23,55.31,55.12,55.26,94200.0,35.5542,35.6057,35.4834,35.5735,94200.0
2014-02-21 12:00:00,55.26,55.28,55.2,55.23,77600.0,35.5735,35.5864,35.5349,35.5542,77600.0
2014-02-21 12:30:00,55.23,55.25,55.01,55.04,80500.0,35.5542,35.567,35.4125,35.4319,80500.0
2014-02-21 13:00:00,55.03,55.08,54.84,54.87,61100.0,35.4254,35.4576,35.3031,35.3224,61100.0
2014-02-21 13:30:00,54.86,54.87,54.68,54.71,61900.0,35.316,35.3224,35.2001,35.2194,61900.0
2014-02-21 14:00:00,54.7,54.71,54.56,54.63,61000.0,35.213,35.2194,35.1229,35.1679,61000.0
2014-02-21 14:30:00,54.63,54.66,54.56,54.57,64300.0,35.1679,35.1872,35.1229,35.1293,64300.0
2014-02-21 15:00:00,54.57,54.81,54.57,54.74,105400.0,35.1293,35.2838,35.1293,35.2387,105400.0
2014-02-21 15:30:00,54.73,54.78,54.59,54.73,225700.0,35.2323,35.2645,35.1422,35.2323,225700.0
2014-02-24 09:30:00,54.69,55.22,54.69,55.15,65000.0,35.2065,35.5477,35.2065,35.5027,65000.0
2014-02-24 10:00:00,55.16,55.16,55.02,55.08,64400.0,35.5091,35.5091,35.419,35.4576,64400.0
2014-02-24 10:30:00,55.09,55.45,55.09,55.24,84100.0,35.464,35.6958,35.464,35.5606,84100.0
2014-02-24 11:00:00,55.23,55.23,55.08,55.13,69100.0,35.5542,35.5542,35.4576,35.4898,69100.0
2014-02-24 11:30:00,55.13,55.24,55.13,55.18,36400.0,35.4898,35.5606,35.4898,35.522,36400.0
2014-02-24 12:00:00,55.18,55.19,55.11,55.13,28800.0,35.522,35.5284,35.4769,35.4898,28800.0
2014-02-24 12:30:00,55.13,55.13,55.07,55.09,25000.0,35.4898,35.4898,35.4512,35.464,25000.0
2014-02-24 13:00:00,55.08,55.13,55.03,55.03,48000.0,35.4576,35.4898,35.4254,35.4254,48000.0
2014-02-24 13:30:00,55.03,55.04,54.87,54.87,47200.0,35.4254,35.4319,35.3224,35.3224,47200.0
2014-02-24 14:00:00,54.87,54.9,54.76,54.77,48400.0,35.3224,35.3417,35.2516,35.258,48400.0
2014-02-24 14:30:00,54.78,54.79,54.7,54.71,39100.0,35.2645,35.2709,35.213,35.2194,39100.0
2014-02-24 15:00:00,54.7,54.7,54.5,54.5,58000.0,35.213,35.213,35.0842,35.0842,58000.0
2014-02-24 15:30:00,54.48,54.57,54.42,54.43,165700.0,35.0714,35.1293,35.0327,35.0392,165700.0
2014-02-25 09:30:00,54.38,54.76,54.34,54.72,65600.0,35.007,35.2516,34.9812,35.2259,65600.0
2014-02-25 10:00:00,54.72,54.85,54.64,54.79,62400.0,35.2259,35.3095,35.1744,35.2709,62400.0
2014-02-25 10:30:00,54.79,55.01,54.79,54.94,29700.0,35.2709,35.4125,35.2709,35.3675,29700.0
2014-02-25 11:00:00,54.95,55.13,54.89,55.13,38600.0,35.3739,35.4898,35.3353,35.4898,38600.0
2014-02-25 11:30:00,55.13,55.38,55.12,55.21,86700.0,35.4898,35.6507,35.4834,35.5413,86700.0
2014-02-25 12:00:00,55.21,55.31,55.2,55.26,49700.0,35.5413,35.6057,35.5349,35.5735,49700.0
2014-02-25 12:30:00,55.27,55.3,55.12,55.13,52300.0,35.5799,35.5992,35.4834,35.4898,52300.0
2014-02-25 13:00:00,55.14,55.23,55.12,55.2,39800.0,35.4962,35.5542,35.4834,35.5349,39800.0
2014-02-25 13:30:00,55.2,55.21,55.09,55.19,69100.0,35.5349,35.5413,35.464,35.5284,69100.0
2014-02-25 14:00:00,55.19,55.22,55.04,55.21,165700.0,35.5284,35.5477,35.4319,35.5413,165700.0
2014-02-25 14:30:00,55.21,55.25,55.16,55.23,169700.0,35.5413,35.567,35.5091,35.5542,169700.0
2014-02-25 15:00:00,55.24,55.26,55.12,55.18,210500.0,35.5606,35.5735,35.4834,35.522,210500.0
2014-02-25 15:30:00,55.18,55.2,55.0,55.15,381200.0,35.522,35.5349,35.4061,35.5027,381200.0
2014-02-26 09:30:00,55.39,55.45,55.06,55.12,58600.0,35.6572,35.6958,35.4447,35.4834,58600.0
2014-02-26 10:00:00,55.1,55.39,55.01,55.39,83000.0,35.4705,35.6572,35.4125,35.6572,83000.0
2014-02-26 10:30:00,55.39,55.47,55.32,55.35,68200.0,35.6572,35.7087,35.6121,35.6314,68200.0
2014-02-26 11:00:00,55.34,55.37,55.3,55.35,53800.0,35.625,35.6443,35.5992,35.6314,53800.0
2014-02-26 11:30:00,55.35,55.4,55.25,55.39,58300.0,35.6314,35.6636,35.567,35.6572,58300.0
2014-02-26 12:00:00,55.39,55.42,55.32,55.39,61500.0,35.6572,35.6765,35.6121,35.6572,61500.0
2014-02-26 12:30:00,55.39,55.42,55.32,55.34,34600.0,35.6572,35.6765,35.6121,35.625,34600.0
2014-02-26 13:00:00,55.34,55.39,55.29,55.37,31800.0,35.625,35.6572,35.5928,35.6443,31800.0
2014-02-26 13:30:00,55.39,55.39,55.29,55.29,31000.0,35.6572,35.6572,35.5928,35.5928,31000.0
2014-02-26 14:00:00,55.29,55.33,55.22,55.22,56800.0,35.5928,35.6185,35.5477,35.5477,56800.0
2014-02-26 14:30:00,55.23,55.34,55.2,55.33,93800.0,35.5542,35.625,35.5349,35.6185,93800.0
2014-02-26 15:00:00,55.33,55.34,55.12,55.14,126900.0,35.6185,35.625,35.4834,35.4962,126900.0
2014-02-26 15:30:00,55.14,55.27,55.14,55.23,180300.0,35.4962,35.5799,35.4962,35.5542,180300.0
2014-02-27 09:30:00,55.04,55.26,54.88,55.24,58600.0,35.4319,35.5735,35.3289,35.5606,58600.0
2014-02-27 10:00:00,55.25,55.27,55.08,55.08,49900.0,35.567,35.5799,35.4576,35.4576,49900.0
2014-02-27 10:30:00,55.09,55.12,55.01,55.06,44500.0,35.464,35.4834,35.4125,35.4447,44500.0
2014-02-27 11:00:00,55.07,55.29,55.02,55.23,63900.0,35.4512,35.5928,35.419,35.5542,63900.0
2014-02-27 11:30:00,55.22,55.23,54.91,54.91,24800.0,35.5477,35.5542,35.3482,35.3482,24800.0
2014-02-27 12:00:00,54.92,54.95,54.8,54.87,48900.0,35.3546,35.3739,35.2774,35.3224,48900.0
2014-02-27 12:30:00,54.88,54.91,54.8,54.9,186000.0,35.3289,35.3482,35.2774,35.3417,186000.0
2014-02-27 13:00:00,54.91,55.09,54.9,55.08,90700.0,35.3482,35.464,35.3417,35.4576,90700.0
2014-02-27 13:30:00,55.06,55.23,55.06,55.19,106800.0,35.4447,35.5542,35.4447,35.5284,106800.0
2014-02-27 14:00:00,55.2,55.25,55.19,55.21,105200.0,35.5349,35.567,35.5284,35.5413,105200.0
2014-02-27 14:30:00,55.22,55.22,55.03,55.08,79500.0,35.5477,35.5477,35.4254,35.4576,79500.0
2014-02-27 15:00:00,55.07,55.26,55.05,55.23,141400.0,35.4512,35.5735,35.4383,35.5542,141400.0
2014-02-27 15:30:00,55.22,55.28,55.14,55.28,184000.0,35.5477,35.5864,35.4962,35.5864,184000.0
2014-02-28 09:30:00,55.29,55.78,55.21,55.74,76800.0,35.5928,35.9082,35.5413,35.8825,76800.0
2014-02-28 10:00:00,55.78,55.99,55.78,55.81,68100.0,35.9082,36.0434,35.9082,35.9275,68100.0
2014-02-28 10:30:00,55.82,55.89,55.75,55.85,51400.0,35.934,35.979,35.8889,35.9533,51400.0
2014-02-28 11:00:00,55.84,55.86,55.63,55.68,62800.0,35.9469,35.9597,35.8117,35.8439,62800.0
2014-02-28 11:30:00,55.68,55.86,55.65,55.86,51700.0,35.8439,35.9597,35.8245,35.9597,51700.0
2014-02-28 12:00:00,55.85,55.88,55.73,55.73,32300.0,35.9533,35.9726,35.876,35.876,32300.0
2014-02-28 12:30:00,55.73,55.78,55.67,55.68,20300.0,35.876,35.9082,35.8374,35.8439,20300.0
2014-02-28 13:00:00,55.68,55.72,55.62,55.69,33600.0,35.8439,35.8696,35.8052,35.8503,33600.0
2014-02-28 13:30:00,55.69,55.7,55.63,55.69,36700.0,35.8503,35.8567,35.8117,35.8503,36700.0
2014-02-28 14:00:00,55.68,55.81,55.66,55.81,30800.0,35.8439,35.9275,35.831,35.9275,30800.0
2014-02-28 14:30:00,55.8,55.82,55.66,55.68,38900.0,35.9211,35.934,35.831,35.8439,38900.0
2014-02-28 15:00:00,55.68,55.68,55.43,55.56,107500.0,35.8439,35.8439,35.6829,35.7666,107500.0
2014-02-28 15:30:00,55.57,55.71,55.55,55.64,158900.0,35.773,35.8632,35.7602,35.8181,158900.0
2014-03-03 09:30:00,55.42,55.55,55.19,55.35,82200.0,35.6765,35.7602,35.5284,35.6314,82200.0
2014-03-03 10:00:00,55.34,55.44,55.14,55.15,84300.0,35.625,35.6894,35.4962,35.5027,84300.0
2014-03-03 10:30:00,55.14,55.21,55.03,55.19,70400.0,35.4962,35.5413,35.4254,35.5284,70400.0
2014-03-03 11:00:00,55.19,55.2,55.03,55.11,48600.0,35.5284,35.5349,35.4254,35.4769,48600.0
2014-03-03 11:30:00,55.11,55.18,55.07,55.14,67600.0,35.4769,35.522,35.4512,35.4962,67600.0
2014-03-03 12:00:00,55.13,55.29,55.1,55.2,67900.0,35.4898,35.5928,35.4705,35.5349,67900.0
2014-03-03 12:30:00,55.2,55.25,55.1,55.17,36600.0,35.5349,35.567,35.4705,35.5155,36600.0
2014-03-03 13:00:00,55.17,55.24,55.17,55.19,33100.0,35.5155,35.5606,35.5155,35.5284,33100.0
2014-03-03 13:30:00,55.22,55.29,55.16,55.27,32000.0,35.5477,35.5928,35.5091,35.5799,32000.0
2014-03-03 14:00:00,55.27,55.29,55.16,55.19,29400.0,35.5799,35.5928,35.5091,35.5284,29400.0
2014-03-03 14:30:00,55.2,55.32,55.19,55.24,32500.0,35.5349,35.6121,35.5284,35.5606,32500.0
2014-03-03 15:00:00,55.23,55.27,55.15,55.23,86700.0,35.5542,35.5799,35.5027,35.5542,86700.0
2014-03-03 15:30:00,55.2,55.2,55.05,55.06,147000.0,35.5349,35.5349,35.4383,35.4447,147000.0
2014-03-04 09:30:00,55.33,55.47,55.23,55.3,117400.0,35.6185,35.7087,35.5542,35.5992,117400.0
2014-03-04 10:00:00,55.32,55.44,55.3,55.42,60100.0,35.6121,35.6894,35.5992,35.6765,60100.0
2014-03-04 10:30:00,55.42,55.54,55.39,55.5,67300.0,35.6765,35.7537,35.6572,35.728,67300.0
2014-03-04 11:00:00,55.5,55.51,55.4,55.4,78000.0,35.728,35.7344,35.6636,35.6636,78000.0
2014-03-04 11:30:00,55.4,55.42,55.3,55.4,83500.0,35.6636,35.6765,35.5992,35.6636,83500.0
2014-03-04 12:00:00,55.4,55.48,55.37,55.45,38300.0,35.6636,35.7151,35.6443,35.6958,38300.0
2014-03-04 12:30:00,55.45,55.45,55.28,55.33,44500.0,35.6958,35.6958,35.5864,35.6185,44500.0
2014-03-04 13:00:00,55.32,55.37,55.25,55.37,43500.0,35.6121,35.6443,35.567,35.6443,43500.0
2014-03-04 13:30:00,55.37,55.37,55.19,55.21,60600.0,35.6443,35.6443,35.5284,35.5413,60600.0
2014-03-04 14:00:00,55.21,55.32,55.16,55.27,47300.0,35.5413,35.6121,35.5091,35.5799,47300.0
2014-03-04 14:30:00,55.27,55.4,55.27,55.37,52500.0,35.5799,35.6636,35.5799,35.6443,52500.0
2014-03-04 15:00:00,55.38,55.4,55.29,55.3,74900.0,35.6507,35.6636,35.5928,35.5992,74900.0
2014-03-04 15:30:00,55.3,55.36,55.23,55.24,148500.0,35.5992,35.6379,35.5542,35.5606,148500.0
2014-03-05 09:30:00,55.16,55.29,54.87,54.88,67100.0,35.5091,35.5928,35.3224,35.3289,67100.0
2014-03-05 10:00:00,54.92,55.08,54.89,55.07,60100.0,35.3546,35.4576,35.3353,35.4512,60100.0
2014-03-05 10:30:00,55.07,55.2,55.06,55.14,45300.0,35.4512,35.5349,35.4447,35.4962,45300.0
2014-03-05 11:00:00,55.14,55.17,54.94,54.97,56900.0,35.4962,35.5155,35.3675,35.3868,56900.0
2014-03-05 11:30:00,54.96,54.98,54.82,54.87,67300.0,35.3804,35.3932,35.2902,35.3224,67300.0
2014-03-05 12:00:00,54.86,54.87,54.71,54.72,47400.0,35.316,35.3224,35.2194,35.2259,47400.0
2014-03-05 12:30:00,54.71,54.75,54.68,54.7,31300.0,35.2194,35.2452,35.2001,35.213,31300.0
2014-03-05 13:00:00,54.7,54.73,54.68,54.7,33100.0,35.213,35.2323,35.2001,35.213,33100.0
2014-03-05 13:30:00,54.7,54.71,54.62,54.65,108900.0,35.213,35.2194,35.1615,35.1808,108900.0
2014-03-05 14:00:00,54.65,54.69,54.58,54.58,55200.0,35.1808,35.2065,35.1357,35.1357,55200.0
2014-03-05 14:30:00,54.58,54.71,54.58,54.67,61000.0,35.1357,35.2194,35.1357,35.1937,61000.0
2014-03-05 15:00:00,54.68,54.71,54.49,54.61,103000.0,35.2001,35.2194,35.0778,35.155,103000.0
2014-03-05 15:30:00,54.61,54.61,54.48,54.52,277500.0,35.155,35.155,35.0714,35.0971,277500.0
2014-03-06 09:30:00,54.48,54.51,54.11,54.19,99200.0,35.0714,35.0907,34.8332,34.8847,99200.0
2014-03-06 10:00:00,54.2,54.26,54.0,54.03,93300.0,34.8911,34.9297,34.7624,34.7817,93300.0
2014-03-06 10:30:00,54.03,54.12,54.01,54.03,88200.0,34.7817,34.8396,34.7688,34.7817,88200.0
2014-03-06 11:00:00,54.04,54.08,54.01,54.05,49500.0,34.7881,34.8139,34.7688,34.7945,49500.0
2014-03-06 11:30:00,54.06,54.08,53.94,53.96,68100.0,34.801,34.8139,34.7237,34.7366,68100.0
2014-03-06 12:00:00,53.98,54.0,53.88,53.9,164900.0,34.7495,34.7624,34.6851,34.698,164900.0
2014-03-06 12:30:00,53.91,54.04,53.9,54.01,73400.0,34.7044,34.7881,34.698,34.7688,73400.0
2014-03-06 13:00:00,54.02,54.09,53.98,54.01,50000.0,34.7752,34.8203,34.7495,34.7688,50000.0
2014-03-06 13:30:00,54.01,54.12,53.96,54.12,51000.0,34.7688,34.8396,34.7366,34.8396,51000.0
2014-03-06 14:00:00,54.12,54.12,53.99,54.03,55200.0,34.8396,34.8396,34.7559,34.7817,55200.0
2014-03-06 14:30:00,54.03,54.07,54.01,54.04,50700.0,34.7817,34.8074,34.7688,34.7881,50700.0
2014-03-06 15:00:00,54.04,54.18,54.03,54.17,56300.0,34.7881,34.8782,34.7817,34.8718,56300.0
2014-03-06 15:30:00,54.18,54.2,54.0,54.06,265500.0,34.8782,34.8911,34.7624,34.801,265500.0
2014-03-07 09:30:00,54.06,54.21,53.87,54.1,91300.0,34.801,34.8975,34.6787,34.8267,91300.0
2014-03-07 10:00:00,54.08,54.11,53.74,53.75,48600.0,34.8139,34.8332,34.595,34.6014,48600.0
2014-03-07 10:30:00,53.75,53.89,53.74,53.78,43400.0,34.6014,34.6915,34.595,34.6207,43400.0
2014-03-07 11:00:00,53.79,53.86,53.69,53.8,44700.0,34.6272,34.6722,34.5628,34.6336,44700.0
2014-03-07 11:30:00,53.8,54.01,53.76,53.96,34500.0,34.6336,34.7688,34.6079,34.7366,34500.0
2014-03-07 12:00:00,53.96,54.11,53.95,54.04,26000.0,34.7366,34.8332,34.7302,34.7881,26000.0
2014-03-07 12:30:00,54.01,54.01,53.9,53.91,28800.0,34.7688,34.7688,34.698,34.7044,28800.0
2014-03-07 13:00:00,53.9,54.0,53.88,53.92,21600.0,34.698,34.7624,34.6851,34.7109,21600.0
2014-03-07 13:30:00,53.92,54.04,53.91,54.03,24300.0,34.7109,34.7881,34.7044,34.7817,24300.0
2014-03-07 14:00:00,54.01,54.05,53.93,54.05,29500.0,34.7688,34.7945,34.7173,34.7945,29500.0
2014-03-07 14:30:00,54.05,54.08,53.97,54.02,29100.0,34.7945,34.8139,34.743,34.7752,29100.0
2014-03-07 15:00:00,54.02,54.13,54.02,54.07,43700.0,34.7752,34.846,34.7752,34.8074,43700.0
2014-03-07 15:30:00,54.08,54.09,54.0,54.04,190700.0,34.8139,34.8203,34.7624,34.7881,190700.0
2014-03-10 09:30:00,53.8,54.16,53.8,54.05,57300.0,34.6336,34.8654,34.6336,34.7945,57300.0
2014-03-10 10:00:00,54.09,54.3,54.07,54.22,36000.0,34.8203,34.9555,34.8074,34.904,36000.0
2014-03-10 10:30:00,54.22,54.23,53.98,54.02,55800.0,34.904,34.9104,34.7495,34.7752,55800.0
2014-03-10 11:00:00,54.03,54.1,53.99,54.02,58500.0,34.7817,34.8267,34.7559,34.7752,58500.0
2014-03-10 11:30:00,54.02,54.04,53.98,54.0,67000.0,34.7752,34.7881,34.7495,34.7624,67000.0
2014-03-10 12:00:00,54.01,54.04,53.96,54.04,62400.0,34.7688,34.7881,34.7366,34.7881,62400.0
2014-03-10 12:30:00,54.04,54.15,54.01,54.12,47000.0,34.7881,34.8589,34.7688,34.8396,47000.0
2014-03-10 13:00:00,54.12,54.13,54.06,54.11,59700.0,34.8396,34.846,34.801,34.8332,59700.0
2014-03-10 13:30:00,54.11,54.11,54.01,54.05,48200.0,34.8332,34.8332,34.7688,34.7945,48200.0
2014-03-10 14:00:00,54.05,54.07,54.0,54.04,27500.0,34.7945,34.8074,34.7624,34.7881,27500.0
2014-03-10 14:30:00,54.03,54.05,53.99,54.04,41800.0,34.7817,34.7945,34.7559,34.7881,41800.0
2014-03-10 15:00:00,54.03,54.04,53.99,54.03,113500.0,34.7817,34.7881,34.7559,34.7817,113500.0
2014-03-10 15:30:00,54.03,54.3,54.0,54.25,316600.0,34.7817,34.9555,34.7624,34.9233,316600.0
2014-03-11 09:30:00,54.36,54.47,53.88,53.92,95000.0,34.9941,35.0649,34.6851,34.7109,95000.0
2014-03-11 10:00:00,53.93,54.02,53.82,54.02,76700.0,34.7173,34.7752,34.6465,34.7752,76700.0
2014-03-11 10:30:00,54.04,54.23,54.04,54.12,72400.0,34.7881,34.9104,34.7881,34.8396,72400.0
2014-03-11 11:00:00,54.11,54.14,54.04,54.04,131000.0,34.8332,34.8525,34.7881,34.7881,131000.0
2014-03-11 11:30:00,54.04,54.04,53.86,53.87,57800.0,34.7881,34.7881,34.6722,34.6787,57800.0
2014-03-11 12:00:00,53.87,53.89,53.69,53.7,50200.0,34.6787,34.6915,34.5628,34.5692,50200.0
2014-03-11 12:30:00,53.7,53.78,53.7,53.77,36600.0,34.5692,34.6207,34.5692,34.6143,36600.0
2014-03-11 13:00:00,53.75,53.85,53.72,53.85,69500.0,34.6014,34.6658,34.5821,34.6658,69500.0
2014-03-11 13:30:00,53.85,53.94,53.84,53.86,59500.0,34.6658,34.7237,34.6594,34.6722,59500.0
2014-03-11 14:00:00,53.86,53.87,53.77,53.8,49700.0,34.6722,34.6787,34.6143,34.6336,49700.0
2014-03-11 14:30:00,53.8,53.89,53.76,53.77,149400.0,34.6336,34.6915,34.6079,34.6143,149400.0
2014-03-11 15:00:00,53.77,53.78,53.65,53.66,90800.0,34.6143,34.6207,34.537,34.5435,90800.0
2014-03-11 15:30:00,53.66,53.72,53.63,53.65,178200.0,34.5435,34.5821,34.5242,34.537,178200.0
2014-03-12 09:30:00,53.58,53.83,53.51,53.75,33000.0,34.492,34.6529,34.4469,34.6014,33000.0
2014-03-12 10:00:00,53.76,53.91,53.73,53.91,34400.0,34.6079,34.7044,34.5885,34.7044,34400.0
2014-03-12 10:30:00,53.91,53.95,53.86,53.92,44700.0,34.7044,34.7302,34.6722,34.7109,44700.0
2014-03-12 11:00:00,53.92,53.97,53.89,53.95,30800.0,34.7109,34.743,34.6915,34.7302,30800.0
2014-03-12 11:30:00,53.95,54.1,53.95,54.07,31400.0,34.7302,34.8267,34.7302,34.8074,31400.0
2014-03-12 12:00:00,54.07,54.12,54.04,54.05,83700.0,34.8074,34.8396,34.7881,34.7945,83700.0
2014-03-12 12:30:00,54.05,54.05,53.93,53.99,58100.0,34.7945,34.7945,34.7173,34.7559,58100.0
2014-03-12 13:00:00,53.99,54.0,53.93,53.97,28700.0,34.7559,34.7624,34.7173,34.743,28700.0
2014-03-12 13:30:00,53.97,54.03,53.96,54.01,33400.0,34.743,34.7817,34.7366,34.7688,33400.0
2014-03-12 14:00:00,54.01,54.06,54.0,54.05,40100.0,34.7688,34.801,34.7624,34.7945,40100.0
2014-03-12 14:30:00,54.06,54.14,54.03,54.13,57500.0,34.801,34.8525,34.7817,34.846,57500.0
2014-03-12 15:00:00,54.12,54.18,54.11,54.17,117000.0,34.8396,34.8782,34.8332,34.8718,117000.0
2014-03-12 15:30:00,54.16,54.26,54.11,54.24,163200.0,34.8654,34.9297,34.8332,34.9169,163200.0
2014-03-13 09:30:00,54.29,54.49,54.2,54.47,109500.0,34.949,35.0778,34.8911,35.0649,109500.0
2014-03-13 10:00:00,54.45,54.85,54.42,54.83,65600.0,35.052,35.3095,35.0327,35.2967,65600.0
2014-03-13 10:30:00,54.83,54.89,54.72,54.82,60300.0,35.2967,35.3353,35.2259,35.2902,60300.0
2014-03-13 11:00:00,54.83,55.0,54.77,54.91,69700.0,35.2967,35.4061,35.258,35.3482,69700.0
2014-03-13 11:30:00,54.92,55.06,54.91,55.03,42600.0,35.3546,35.4447,35.3482,35.4254,42600.0
2014-03-13 12:00:00,55.03,55.05,54.93,54.95,42800.0,35.4254,35.4383,35.361,35.3739,42800.0
2014-03-13 12:30:00,54.94,55.05,54.9,55.05,50400.0,35.3675,35.4383,35.3417,35.4383,50400.0
2014-03-13 13:00:00,55.05,55.16,54.97,55.16,40800.0,35.4383,35.5091,35.3868,35.5091,40800.0
2014-03-13 13:30:00,55.18,55.28,55.11,55.24,37600.0,35.522,35.5864,35.4769,35.5606,37600.0
2014-03-13 14:00:00,55.22,55.24,55.02,55.04,78500.0,35.5477,35.5606,35.419,35.4319,78500.0
2014-03-13 14:30:00,55.05,55.05,54.97,55.01,79600.0,35.4383,35.4383,35.3868,35.4125,79600.0
2014-03-13 15:00:00,55.01,55.05,54.82,54.88,114100.0,35.4125,35.4383,35.2902,35.3289,114100.0
2014-03-13 15:30:00,54.89,54.99,54.85,54.95,213200.0,35.3353,35.3997,35.3095,35.3739,213200.0
2014-03-14 09:30:00,54.93,55.52,54.76,55.38,44100.0,35.361,35.7409,35.2516,35.6507,44100.0
2014-03-14 10:00:00,55.36,55.47,55.24,55.32,45500.0,35.6379,35.7087,35.5606,35.6121,45500.0
2014-03-14 10:30:00,55.33,55.42,55.26,55.27,79800.0,35.6185,35.6765,35.5735,35.5799,79800.0
2014-03-14 11:00:00,55.26,55.3,55.18,55.24,33900.0,35.5735,35.5992,35.522,35.5606,33900.0
2014-03-14 11:30:00,55.22,55.31,55.18,55.27,51600.0,35.5477,35.6057,35.522,35.5799,51600.0
2014-03-14 12:00:00,55.29,55.31,55.21,55.23,32800.0,35.5928,35.6057,35.5413,35.5542,32800.0
2014-03-14 12:30:00,55.21,55.3,55.19,55.29,40200.0,35.5413,35.5992,35.5284,35.5928,40200.0
2014-03-14 13:00:00,55.3,55.31,55.23,55.23,49300.0,35.5992,35.6057,35.5542,35.5542,49300.0
2014-03-14 13:30:00,55.22,55.22,55.13,55.16,60300.0,35.5477,35.5477,35.4898,35.5091,60300.0
2014-03-14 14:00:00,55.17,55.22,55.15,55.16,62500.0,35.5155,35.5477,35.5027,35.5091,62500.0
2014-03-14 14:30:00,55.16,55.16,55.03,55.03,57700.0,35.5091,35.5091,35.4254,35.4254,57700.0
2014-03-14 15:00:00,55.04,55.1,55.03,55.05,80000.0,35.4319,35.4705,35.4254,35.4383,80000.0
2014-03-14 15:30:00,55.06,55.13,54.96,55.04,225700.0,35.4447,35.4898,35.3804,35.4319,225700.0
2014-03-17 09:30:00,55.25,55.28,54.92,55.18,28200.0,35.567,35.5864,35.3546,35.522,28200.0
2014-03-17 10:00:00,55.2,55.37,55.14,55.37,16100.0,35.5349,35.6443,35.4962,35.6443,16100.0
2014-03-17 10:30:00,55.37,55.38,55.3,55.3,18900.0,35.6443,35.6507,35.5992,35.5992,18900.0
2014-03-17 11:00:00,55.27,55.37,55.27,55.36,22300.0,35.5799,35.6443,35.5799,35.6379,22300.0
2014-03-17 11:30:00,55.35,55.36,55.3,55.34,19300.0,35.6314,35.6379,35.5992,35.625,19300.0
2014-03-17 12:00:00,55.36,55.42,55.33,55.4,24100.0,35.6379,35.6765,35.6185,35.6636,24100.0
2014-03-17 12:30:00,55.41,55.41,55.37,55.38,20100.0,35.67,35.67,35.6443,35.6507,20100.0
2014-03-17 13:00:00,55.39,55.4,55.3,55.31,17300.0,35.6572,35.6636,35.5992,35.6057,17300.0
2014-03-17 13:30:00,55.31,55.32,55.2,55.24,21200.0,35.6057,35.6121,35.5349,35.5606,21200.0
2014-03-17 14:00:00,55.24,55.32,55.21,55.3,29200.0,35.5606,35.6121,35.5413,35.5992,29200.0
2014-03-17 14:30:00,55.29,55.3,55.24,55.25,23400.0,35.5928,35.5992,35.5606,35.567,23400.0
2014-03-17 15:00:00,55.25,55.32,55.25,55.32,24600.0,35.567,35.6121,35.567,35.6121,24600.0
2014-03-17 15:30:00,55.32,55.43,55.27,55.42,156900.0,35.6121,35.6829,35.5799,35.6765,156900.0
2014-03-18 09:30:00,55.48,55.7,55.38,55.65,51200.0,35.7151,35.8567,35.6507,35.8245,51200.0
2014-03-18 10:00:00,55.65,55.72,55.57,55.71,17100.0,35.8245,35.8696,35.773,35.8632,17100.0
2014-03-18 10:30:00,55.72,55.78,55.52,55.52,24200.0,35.8696,35.9082,35.7409,35.7409,24200.0
2014-03-18 11:00:00,55.52,55.63,55.52,55.63,24700.0,35.7409,35.8117,35.7409,35.8117,24700.0
2014-03-18 11:30:00,55.64,55.65,55.49,55.61,20900.0,35.8181,35.8245,35.7215,35.7988,20900.0
2014-03-18 12:00:00,55.62,55.71,55.61,55.71,42300.0,35.8052,35.8632,35.7988,35.8632,42300.0
2014-03-18 12:30:00,55.71,55.78,55.67,55.68,24800.0,35.8632,35.9082,35.8374,35.8439,24800.0
2014-03-18 13:00:00,55.69,55.73,55.68,55.73,16200.0,35.8503,35.876,35.8439,35.876,16200.0
2014-03-18 13:30:00,55.72,55.72,55.64,55.68,30200.0,35.8696,35.8696,35.8181,35.8439,30200.0
2014-03-18 14:00:00,55.68,55.7,55.67,55.69,52100.0,35.8439,35.8567,35.8374,35.8503,52100.0
2014-03-18 14:30:00,55.68,55.71,55.66,55.68,75600.0,35.8439,35.8632,35.831,35.8439,75600.0
2014-03-18 15:00:00,55.69,55.7,55.66,55.67,98200.0,35.8503,35.8567,35.831,35.8374,98200.0
2014-03-18 15:30:00,55.67,55.7,55.55,55.59,261700.0,35.8374,35.8567,35.7602,35.7859,261700.0
2014-03-19 09:30:00,55.5,55.5,55.24,55.45,29900.0,35.728,35.728,35.5606,35.6958,29900.0
2014-03-19 10:00:00,55.45,55.51,55.42,55.49,27600.0,35.6958,35.7344,35.6765,35.7215,27600.0
2014-03-19 10:30:00,55.48,55.48,55.35,55.38,30000.0,35.7151,35.7151,35.6314,35.6507,30000.0
2014-03-19 11:00:00,55.37,55.4,55.25,55.27,19300.0,35.6443,35.6636,35.567,35.5799,19300.0
2014-03-19 11:30:00,55.27,55.4,55.2,55.21,15500.0,35.5799,35.6636,35.5349,35.5413,15500.0
2014-03-19 12:00:00,55.22,55.22,55.11,55.15,17100.0,35.5477,35.5477,35.4769,35.5027,17100.0
2014-03-19 12:30:00,55.17,55.17,55.04,55.04,14300.0,35.5155,35.5155,35.4319,35.4319,14300.0
2014-03-19 13:00:00,55.05,55.12,55.02,55.11,11700.0,35.4383,35.4834,35.419,35.4769,11700.0
2014-03-19 13:30:00,55.1,55.11,55.04,55.11,14700.0,35.4705,35.4769,35.4319,35.4769,14700.0
2014-03-19 14:00:00,55.11,55.11,54.66,54.68,49100.0,35.4769,35.4769,35.1872,35.2001,49100.0
2014-03-19 14:30:00,54.69,54.72,54.32,54.51,37000.0,35.2065,35.2259,34.9684,35.0907,37000.0
2014-03-19 15:00:00,54.51,54.54,54.06,54.21,78700.0,35.0907,35.11,34.801,34.8975,78700.0
2014-03-19 15:30:00,54.22,54.27,54.17,54.23,183000.0,34.904,34.9362,34.8718,34.9104,183000.0
2014-03-20 09:30:00,53.95,54.0,53.5,53.75,41800.0,34.7302,34.7624,34.4405,34.6014,41800.0
2014-03-20 10:00:00,53.78,53.81,53.5,53.5,60600.0,34.6207,34.64,34.4405,34.4405,60600.0
2014-03-20 10:30:00,53.52,53.63,53.45,53.45,27500.0,34.4534,34.5242,34.4083,34.4083,27500.0
2014-03-20 11:00:00,53.47,53.47,53.29,53.34,19500.0,34.4212,34.4212,34.3053,34.3375,19500.0
2014-03-20 11:30:00,53.37,53.46,53.35,53.44,19400.0,34.3568,34.4147,34.3439,34.4019,19400.0
2014-03-20 12:00:00,53.44,53.56,53.37,53.55,24300.0,34.4019,34.4791,34.3568,34.4727,24300.0
2014-03-20 12:30:00,53.56,53.6,53.5,53.59,28800.0,34.4791,34.5049,34.4405,34.4984,28800.0
2014-03-20 13:00:00,53.59,53.67,53.54,53.55,26500.0,34.4984,34.5499,34.4662,34.4727,26500.0
2014-03-20 13:30:00,53.55,53.56,53.45,53.55,29500.0,34.4727,34.4791,34.4083,34.4727,29500.0
2014-03-20 14:00:00,53.58,53.58,53.47,53.52,39700.0,34.492,34.492,34.4212,34.4534,39700.0
2014-03-20 14:30:00,53.52,53.55,53.5,53.52,39200.0,34.4534,34.4727,34.4405,34.4534,39200.0
2014-03-20 15:00:00,53.53,53.55,53.49,53.52,64600.0,34.4598,34.4727,34.434,34.4534,64600.0
2014-03-20 15:30:00,53.52,53.57,53.5,53.54,171700.0,34.4534,34.4855,34.4405,34.4662,171700.0
2014-03-21 09:30:00,53.98,54.34,53.59,54.31,210200.0,34.7495,34.9812,34.4984,34.9619,210200.0
2014-03-21 10:00:00,54.29,54.34,54.09,54.13,34100.0,34.949,34.9812,34.8203,34.846,34100.0
2014-03-21 10:30:00,54.14,54.19,54.06,54.09,53200.0,34.8525,34.8847,34.801,34.8203,53200.0
2014-03-21 11:00:00,54.1,54.35,54.1,54.32,37000.0,34.8267,34.9877,34.8267,34.9684,37000.0
2014-03-21 11:30:00,54.32,54.33,54.26,54.31,28700.0,34.9684,34.9748,34.9297,34.9619,28700.0
2014-03-21 12:00:00,54.31,54.37,54.31,54.37,36600.0,34.9619,35.0005,34.9619,35.0005,36600.0
2014-03-21 12:30:00,54.37,54.4,54.35,54.37,27700.0,35.0005,35.0199,34.9877,35.0005,27700.0
2014-03-21 13:00:00,54.36,54.36,54.17,54.21,30300.0,34.9941,34.9941,34.8718,34.8975,30300.0
2014-03-21 13:30:00,54.21,54.24,54.09,54.15,31100.0,34.8975,34.9169,34.8203,34.8589,31100.0
2014-03-21 14:00:00,54.15,54.25,54.09,54.16,24800.0,34.8589,34.9233,34.8203,34.8654,24800.0
2014-03-21 14:30:00,54.16,54.19,54.08,54.08,28600.0,34.8654,34.8847,34.8139,34.8139,28600.0
2014-03-21 15:00:00,54.08,54.11,53.97,54.07,47500.0,34.8139,34.8332,34.743,34.8074,47500.0
2014-03-21 15:30:00,54.07,54.07,53.89,53.93,157200.0,34.8074,34.8074,34.6915,34.7173,157200.0
2014-03-24 09:30:00,54.03,54.31,53.98,54.15,33700.0,34.7817,34.9619,34.7495,34.8589,33700.0
2014-03-24 10:00:00,54.15,54.17,53.91,54.02,40800.0,34.8589,34.8718,34.7044,34.7752,40800.0
2014-03-24 10:30:00,54.02,54.29,53.87,54.26,93100.0,34.7752,34.949,34.6787,34.9297,93100.0
2014-03-24 11:00:00,54.26,54.43,54.21,54.4,52900.0,34.9297,35.0392,34.8975,35.0199,52900.0
2014-03-24 11:30:00,54.4,54.53,54.36,54.51,68000.0,35.0199,35.1035,34.9941,35.0907,68000.0
2014-03-24 12:00:00,54.52,54.54,54.28,54.33,48000.0,35.0971,35.11,34.9426,34.9748,48000.0
2014-03-24 12:30:00,54.34,54.57,54.3,54.56,45800.0,34.9812,35.1293,34.9555,35.1229,45800.0
2014-03-24 13:00:00,54.57,54.66,54.57,54.64,40800.0,35.1293,35.1872,35.1293,35.1744,40800.0
2014-03-24 13:30:00,54.63,54.64,54.57,54.61,30000.0,35.1679,35.1744,35.1293,35.155,30000.0
2014-03-24 14:00:00,54.61,54.67,54.59,54.63,49300.0,35.155,35.1937,35.1422,35.1679,49300.0
2014-03-24 14:30:00,54.63,54.73,54.61,54.72,48000.0,35.1679,35.2323,35.155,35.2259,48000.0
2014-03-24 15:00:00,54.71,54.75,54.62,54.75,73700.0,35.2194,35.2452,35.1615,35.2452,73700.0
2014-03-24 15:30:00,54.75,54.83,54.74,54.8,254100.0,35.2452,35.2967,35.2387,35.2774,254100.0
2014-03-25 09:30:00,54.88,55.08,54.38,54.5,76700.0,35.3289,35.4576,35.007,35.0842,76700.0
2014-03-25 10:00:00,54.52,54.56,54.25,54.34,59400.0,35.0971,35.1229,34.9233,34.9812,59400.0
2014-03-25 10:30:00,54.35,54.54,54.33,54.4,33400.0,34.9877,35.11,34.9748,35.0199,33400.0
2014-03-25 11:00:00,54.4,54.51,54.2,54.26,32400.0,35.0199,35.0907,34.8911,34.9297,32400.0
2014-03-25 11:30:00,54.28,54.28,54.1,54.17,46200.0,34.9426,34.9426,34.8267,34.8718,46200.0
2014-03-25 12:00:00,54.18,54.3,54.12,54.2,43800.0,34.8782,34.9555,34.8396,34.8911,43800.0
2014-03-25 12:30:00,54.21,54.26,54.18,54.25,30800.0,34.8975,34.9297,34.8782,34.9233,30800.0
2014-03-25 13:00:00,54.24,54.39,54.24,54.39,21600.0,34.9169,35.0134,34.9169,35.0134,21600.0
2014-03-25 13:30:00,54.39,54.44,54.37,54.4,25800.0,35.0134,35.0456,35.0005,35.0199,25800.0
2014-03-25 14:00:00,54.4,54.51,54.38,54.5,54000.0,35.0199,35.0907,35.007,35.0842,54000.0
2014-03-25 14:30:00,54.5,54.57,54.46,54.47,29800.0,35.0842,35.1293,35.0585,35.0649,29800.0
2014-03-25 15:00:00,54.46,54.59,54.45,54.55,60400.0,35.0585,35.1422,35.052,35.1164,60400.0
2014-03-25 15:30:00,54.55,54.64,54.47,54.49,179800.0,35.1164,35.1744,35.0649,35.0778,179800.0
2014-03-26 09:30:00,54.54,54.74,54.42,54.47,37200.0,35.11,35.2387,35.0327,35.0649,37200.0
2014-03-26 10:00:00,54.45,54.54,54.29,54.34,25100.0,35.052,35.11,34.949,34.9812,25100.0
2014-03-26 10:30:00,54.36,54.41,54.23,54.41,28100.0,34.9941,35.0263,34.9104,35.0263,28100.0
2014-03-26 11:00:00,54.42,54.57,54.41,54.54,19200.0,35.0327,35.1293,35.0263,35.11,19200.0
2014-03-26 11:30:00,54.55,54.59,54.46,54.55,29100.0,35.1164,35.1422,35.0585,35.1164,29100.0
2014-03-26 12:00:00,54.54,54.54,54.45,54.49,45600.0,35.11,35.11,35.052,35.0778,45600.0
2014-03-26 12:30:00,54.48,54.58,54.47,54.57,16100.0,35.0714,35.1357,35.0649,35.1293,16100.0
2014-03-26 13:00:00,54.58,54.61,54.4,54.4,30900.0,35.1357,35.155,35.0199,35.0199,30900.0
2014-03-26 13:30:00,54.39,54.43,54.25,54.29,31500.0,35.0134,35.0392,34.9233,34.949,31500.0
2014-03-26 14:00:00,54.29,54.31,54.15,54.18,34200.0,34.949,34.9619,34.8589,34.8782,34200.0
2014-03-26 14:30:00,54.18,54.27,54.15,54.26,36000.0,34.8782,34.9362,34.8589,34.9297,36000.0
2014-03-26 15:00:00,54.26,54.32,54.18,54.19,41200.0,34.9297,34.9684,34.8782,34.8847,41200.0
2014-03-26 15:30:00,54.19,54.25,54.15,54.18,112300.0,34.8847,34.9233,34.8589,34.8782,112300.0
2014-03-27 09:30:00,54.23,54.34,54.05,54.3,36400.0,34.9104,34.9812,34.7945,34.9555,36400.0
2014-03-27 10:00:00,54.29,54.38,54.16,54.35,36500.0,34.949,35.007,34.8654,34.9877,36500.0
2014-03-27 10:30:00,54.36,54.42,54.3,54.33,41600.0,34.9941,35.0327,34.9555,34.9748,41600.0
2014-03-27 11:00:00,54.33,54.36,54.27,54.34,30200.0,34.9748,34.9941,34.9362,34.9812,30200.0
2014-03-27 11:30:00,54.35,54.43,54.3,54.43,18100.0,34.9877,35.0392,34.9555,35.0392,18100.0
2014-03-27 12:00:00,54.43,54.43,54.3,54.34,24100.0,35.0392,35.0392,34.9555,34.9812,24100.0
2014-03-27 12:30:00,54.36,54.42,54.34,54.42,9000.0,34.9941,35.0327,34.9812,35.0327,9000.0
2014-03-27 13:00:00,54.42,54.44,54.34,54.36,24100.0,35.0327,35.0456,34.9812,34.9941,24100.0
2014-03-27 13:30:00,54.36,54.37,54.3,54.34,24100.0,34.9941,35.0005,34.9555,34.9812,24100.0
2014-03-27 14:00:00,54.36,54.46,54.33,54.46,17300.0,34.9941,35.0585,34.9748,35.0585,17300.0
2014-03-27 14:30:00,54.44,54.46,54.39,54.46,20500.0,35.0456,35.0585,35.0134,35.0585,20500.0
2014-03-27 15:00:00,54.46,54.52,54.44,54.47,40000.0,35.0585,35.0971,35.0456,35.0649,40000.0
2014-03-27 15:30:00,54.48,54.54,54.42,54.5,98400.0,35.0714,35.11,35.0327,35.0842,98400.0
2014-03-28 09:30:00,54.34,54.34,53.9,53.93,145600.0,34.9812,34.9812,34.698,34.7173,145600.0
2014-03-28 10:00:00,53.91,54.14,53.82,54.06,89400.0,34.7044,34.8525,34.6465,34.801,89400.0
2014-03-28 10:30:00,54.06,54.09,53.9,53.97,131300.0,34.801,34.8203,34.698,34.743,131300.0
2014-03-28 11:00:00,53.98,54.17,53.92,54.11,64900.0,34.7495,34.8718,34.7109,34.8332,64900.0
2014-03-28 11:30:00,54.1,54.16,54.02,54.15,61700.0,34.8267,34.8654,34.7752,34.8589,61700.0
2014-03-28 12:00:00,54.15,54.16,54.09,54.13,49900.0,34.8589,34.8654,34.8203,34.846,49900.0
2014-03-28 12:30:00,54.15,54.35,54.13,54.33,78300.0,34.8589,34.9877,34.846,34.9748,78300.0
2014-03-28 13:00:00,54.33,54.34,54.16,54.2,25400.0,34.9748,34.9812,34.8654,34.8911,25400.0
2014-03-28 13:30:00,54.21,54.27,54.17,54.17,21100.0,34.8975,34.9362,34.8718,34.8718,21100.0
2014-03-28 14:00:00,54.2,54.22,54.12,54.15,31200.0,34.8911,34.904,34.8396,34.8589,31200.0
2014-03-28 14:30:00,54.15,54.16,54.07,54.08,51800.0,34.8589,34.8654,34.8074,34.8139,51800.0
2014-03-28 15:00:00,54.07,54.11,53.99,54.1,56700.0,34.8074,34.8332,34.7559,34.8267,56700.0
2014-03-28 15:30:00,54.1,54.1,53.94,54.03,244800.0,34.8267,34.8267,34.7237,34.7817,244800.0
2014-03-31 09:30:00,54.29,54.47,54.14,54.18,55900.0,34.949,35.0649,34.8525,34.8782,55900.0
2014-03-31 10:00:00,54.19,54.37,54.15,54.24,24900.0,34.8847,35.0005,34.8589,34.9169,24900.0
2014-03-31 10:30:00,54.26,54.34,54.22,54.29,24500.0,34.9297,34.9812,34.904,34.949,24500.0
2014-03-31 11:00:00,54.28,54.34,54.22,54.34,35500.0,34.9426,34.9812,34.904,34.9812,35500.0
2014-03-31 11:30:00,54.34,54.45,54.31,54.45,28400.0,34.9812,35.052,34.9619,35.052,28400.0
2014-03-31 12:00:00,54.45,54.45,54.43,54.45,67100.0,35.052,35.052,35.0392,35.052,67100.0
2014-03-31 12:30:00,54.44,54.65,54.44,54.65,31100.0,35.0456,35.1808,35.0456,35.1808,31100.0
2014-03-31 13:00:00,54.65,54.83,54.63,54.82,30200.0,35.1808,35.2967,35.1679,35.2902,30200.0
2014-03-31 13:30:00,54.81,54.85,54.75,54.8,23400.0,35.2838,35.3095,35.2452,35.2774,23400.0
2014-03-31 14:00:00,54.81,54.84,54.62,54.72,86200.0,35.2838,35.3031,35.1615,35.2259,86200.0
2014-03-31 14:30:00,54.72,54.74,54.63,54.64,34800.0,35.2259,35.2387,35.1679,35.1744,34800.0
2014-03-31 15:00:00,54.64,54.64,54.53,54.53,59200.0,35.1744,35.1744,35.1035,35.1035,59200.0
2014-03-31 15:30:00,54.52,54.67,54.51,54.66,186000.0,35.0971,35.1937,35.0907,35.1872,186000.0
2014-04-01 09:30:00,54.66,54.84,54.36,54.39,55200.0,35.1872,35.3031,34.9941,35.0134,55200.0
2014-04-01 10:00:00,54.4,54.73,54.4,54.65,42300.0,35.0199,35.2323,35.0199,35.1808,42300.0
2014-04-01 10:30:00,54.63,54.64,54.36,54.37,49700.0,35.1679,35.1744,34.9941,35.0005,49700.0
2014-04-01 11:00:00,54.37,54.44,54.24,54.24,51200.0,35.0005,35.0456,34.9169,34.9169,51200.0
2014-04-01 11:30:00,54.27,54.31,54.15,54.18,66700.0,34.9362,34.9619,34.8589,34.8782,66700.0
2014-04-01 12:00:00,54.19,54.24,54.12,54.24,39400.0,34.8847,34.9169,34.8396,34.9169,39400.0
2014-04-01 12:30:00,54.24,54.27,54.19,54.25,54200.0,34.9169,34.9362,34.8847,34.9233,54200.0
2014-04-01 13:00:00,54.25,54.27,54.19,54.25,28200.0,34.9233,34.9362,34.8847,34.9233,28200.0
2014-04-01 13:30:00,54.25,54.29,54.18,54.29,53600.0,34.9233,34.949,34.8782,34.949,53600.0
2014-04-01 14:00:00,54.29,54.31,54.24,54.25,56700.0,34.949,34.9619,34.9169,34.9233,56700.0
2014-04-01 14:30:00,54.25,54.31,54.25,54.3,25700.0,34.9233,34.9619,34.9233,34.9555,25700.0
2014-04-01 15:00:00,54.3,54.33,54.27,54.33,47700.0,34.9555,34.9748,34.9362,34.9748,47700.0
2014-04-01 15:30:00,54.33,54.33,54.24,54.29,159300.0,34.9748,34.9748,34.9169,34.949,159300.0
2014-04-02 09:30:00,54.25,54.34,53.73,53.78,97600.0,34.9233,34.9812,34.5885,34.6207,97600.0
2014-04-02 10:00:00,53.78,53.92,53.71,53.74,114100.0,34.6207,34.7109,34.5757,34.595,114100.0
2014-04-02 10:30:00,53.77,54.09,53.77,54.08,39800.0,34.6143,34.8203,34.6143,34.8139,39800.0
2014-04-02 11:00:00,54.08,54.34,54.03,54.22,42700.0,34.8139,34.9812,34.7817,34.904,42700.0
2014-04-02 11:30:00,54.21,54.32,54.09,54.32,23400.0,34.8975,34.9684,34.8203,34.9684,23400.0
2014-04-02 12:00:00,54.31,54.36,54.21,54.26,38300.0,34.9619,34.9941,34.8975,34.9297,38300.0
2014-04-02 12:30:00,54.28,54.31,54.2,54.25,23200.0,34.9426,34.9619,34.8911,34.9233,23200.0
2014-04-02 13:00:00,54.25,54.34,54.24,54.28,42800.0,34.9233,34.9812,34.9169,34.9426,42800.0
2014-04-02 13:30:00,54.28,54.29,54.16,54.16,57600.0,34.9426,34.949,34.8654,34.8654,57600.0
2014-04-02 14:00:00,54.17,54.19,54.03,54.06,32700.0,34.8718,34.8847,34.7817,34.801,32700.0
2014-04-02 14:30:00,54.05,54.09,54.02,54.07,34400.0,34.7945,34.8203,34.7752,34.8074,34400.0
2014-04-02 15:00:00,54.06,54.17,53.98,54.17,81900.0,34.801,34.8718,34.7495,34.8718,81900.0
2014-04-02 15:30:00,54.16,54.22,54.01,54.09,230300.0,34.8654,34.904,34.7688,34.8203,230300.0
2014-04-03 09:30:00,54.23,54.45,54.0,54.23,28300.0,34.9104,35.052,34.7624,34.9104,28300.0
2014-04-03 10:00:00,54.23,54.32,54.08,54.25,23100.0,34.9104,34.9684,34.8139,34.9233,23100.0
2014-04-03 10:30:00,54.26,54.44,54.21,54.44,40500.0,34.9297,35.0456,34.8975,35.0456,40500.0
2014-04-03 11:00:00,54.47,54.49,54.36,54.46,27300.0,35.0649,35.0778,34.9941,35.0585,27300.0
2014-04-03 11:30:00,54.47,54.58,54.43,54.57,23000.0,35.0649,35.1357,35.0392,35.1293,23000.0
2014-04-03 12:00:00,54.57,54.66,54.54,54.58,21000.0,35.1293,35.1872,35.11,35.1357,21000.0
2014-04-03 12:30:00,54.58,54.62,54.56,54.56,21400.0,35.1357,35.1615,35.1229,35.1229,21400.0
2014-04-03 13:00:00,54.56,54.6,54.52,54.58,19700.0,35.1229,35.1486,35.0971,35.1357,19700.0
2014-04-03 13:30:00,54.58,54.6,54.53,54.55,23900.0,35.1357,35.1486,35.1035,35.1164,23900.0
2014-04-03 14:00:00,54.54,54.61,54.51,54.59,39800.0,35.11,35.155,35.0907,35.1422,39800.0
2014-04-03 14:30:00,54.58,54.63,54.53,54.59,43400.0,35.1357,35.1679,35.1035,35.1422,43400.0
2014-04-03 15:00:00,54.6,54.62,54.47,54.56,74000.0,35.1486,35.1615,35.0649,35.1229,74000.0
2014-04-03 15:30:00,54.56,54.62,54.54,54.57,139500.0,35.1229,35.1615,35.11,35.1293,139500.0
2014-04-04 09:30:00,54.73,55.01,54.63,54.88,59300.0,35.2323,35.4125,35.1679,35.3289,59300.0
2014-04-04 10:00:00,54.89,55.1,54.72,54.97,43900.0,35.3353,35.4705,35.2259,35.3868,43900.0
2014-04-04 10:30:00,54.98,55.37,54.98,55.37,38200.0,35.3932,35.6443,35.3932,35.6443,38200.0
2014-04-04 11:00:00,55.37,55.41,55.18,55.3,41100.0,35.6443,35.67,35.522,35.5992,41100.0
2014-04-04 11:30:00,55.3,55.34,55.21,55.32,40900.0,35.5992,35.625,35.5413,35.6121,40900.0
2014-04-04 12:00:00,55.31,55.31,55.14,55.15,76300.0,35.6057,35.6057,35.4962,35.5027,76300.0
2014-04-04 12:30:00,55.16,55.2,54.97,54.99,31500.0,35.5091,35.5349,35.3868,35.3997,31500.0
2014-04-04 13:00:00,55.0,55.03,54.9,54.9,20800.0,35.4061,35.4254,35.3417,35.3417,20800.0
2014-04-04 13:30:00,54.89,54.96,54.81,54.85,25600.0,35.3353,35.3804,35.2838,35.3095,25600.0
2014-04-04 14:00:00,54.85,54.91,54.81,54.82,28400.0,35.3095,35.3482,35.2838,35.2902,28400.0
2014-04-04 14:30:00,54.82,54.87,54.75,54.81,34800.0,35.2902,35.3224,35.2452,35.2838,34800.0
2014-04-04 15:00:00,54.82,54.95,54.76,54.92,40100.0,35.2902,35.3739,35.2516,35.3546,40100.0
2014-04-04 15:30:00,54.91,55.0,54.85,54.92,120600.0,35.3482,35.4061,35.3095,35.3546,120600.0
2014-04-07 09:30:00,54.95,55.12,54.81,55.06,35800.0,35.3739,35.4834,35.2838,35.4447,35800.0
2014-04-07 10:00:00,55.06,55.19,54.92,54.93,26500.0,35.4447,35.5284,35.3546,35.361,26500.0
2014-04-07 10:30:00,54.94,55.07,54.92,55.07,29800.0,35.3675,35.4512,35.3546,35.4512,29800.0
2014-04-07 11:00:00,55.06,55.35,55.04,55.35,38400.0,35.4447,35.6314,35.4319,35.6314,38400.0
2014-04-07 11:30:00,55.35,55.42,55.26,55.42,54400.0,35.6314,35.6765,35.5735,35.6765,54400.0
2014-04-07 12:00:00,55.42,55.42,55.19,55.19,24500.0,35.6765,35.6765,35.5284,35.5284,24500.0
2014-04-07 12:30:00,55.17,55.2,55.02,55.03,21300.0,35.5155,35.5349,35.419,35.4254,21300.0
2014-04-07 13:00:00,55.03,55.1,55.0,55.06,41400.0,35.4254,35.4705,35.4061,35.4447,41400.0
2014-04-07 13:30:00,55.06,55.07,54.92,54.92,18200.0,35.4447,35.4512,35.3546,35.3546,18200.0
2014-04-07 14:00:00,54.93,54.99,54.87,54.9,20800.0,35.361,35.3997,35.3224,35.3417,20800.0
2014-04-07 14:30:00,54.9,54.92,54.86,54.89,27200.0,35.3417,35.3546,35.316,35.3353,27200.0
2014-04-07 15:00:00,54.88,54.97,54.86,54.89,62100.0,35.3289,35.3868,35.316,35.3353,62100.0
2014-04-07 15:30:00,54.89,54.98,54.83,54.86,157000.0,35.3353,35.3932,35.2967,35.316,157000.0
2014-04-08 09:30:00,54.75,54.84,54.34,54.84,61000.0,35.2452,35.3031,34.9812,35.3031,61000.0
2014-04-08 10:00:00,54.85,55.1,54.75,54.98,51100.0,35.3095,35.4705,35.2452,35.3932,51100.0
2014-04-08 10:30:00,54.98,55.22,54.98,55.19,56900.0,35.3932,35.5477,35.3932,35.5284,56900.0
2014-04-08 11:00:00,55.18,55.32,55.18,55.26,45100.0,35.522,35.6121,35.522,35.5735,45100.0
2014-04-08 11:30:00,55.26,55.38,55.22,55.27,85200.0,35.5735,35.6507,35.5477,35.5799,85200.0
2014-04-08 12:00:00,55.27,55.38,55.2,55.37,61400.0,35.5799,35.6507,35.5349,35.6443,61400.0
2014-04-08 12:30:00,55.37,55.46,55.29,55.44,68500.0,35.6443,35.7022,35.5928,35.6894,68500.0
2014-04-08 13:00:00,55.44,55.66,55.44,55.64,41400.0,35.6894,35.831,35.6894,35.8181,41400.0
2014-04-08 13:30:00,55.64,55.82,55.63,55.81,41100.0,35.8181,35.934,35.8117,35.9275,41100.0
2014-04-08 14:00:00,55.81,55.81,55.57,55.58,35800.0,35.9275,35.9275,35.773,35.7795,35800.0
2014-04-08 14:30:00,55.57,55.59,55.49,55.5,34800.0,35.773,35.7859,35.7215,35.728,34800.0
2014-04-08 15:00:00,55.51,55.56,55.45,55.56,45000.0,35.7344,35.7666,35.6958,35.7666,45000.0
2014-04-08 15:30:00,55.57,55.64,55.54,55.62,94500.0,35.773,35.8181,35.7537,35.8052,94500.0
2014-04-09 09:30:00,55.59,55.64,55.36,55.5,84400.0,35.7859,35.8181,35.6379,35.728,84400.0
2014-04-09 10:00:00,55.5,55.59,55.34,55.44,86100.0,35.728,35.7859,35.625,35.6894,86100.0
2014-04-09 10:30:00,55.46,55.61,55.35,55.48,60000.0,35.7022,35.7988,35.6314,35.7151,60000.0
2014-04-09 11:00:00,55.44,55.44,55.08,55.09,54100.0,35.6894,35.6894,35.4576,35.464,54100.0
2014-04-09 11:30:00,55.1,55.11,54.86,54.94,49900.0,35.4705,35.4769,35.316,35.3675,49900.0
2014-04-09 12:00:00,54.94,55.0,54.83,54.83,53300.0,35.3675,35.4061,35.2967,35.2967,53300.0
2014-04-09 12:30:00,54.82,54.86,54.71,54.77,50900.0,35.2902,35.316,35.2194,35.258,50900.0
2014-04-09 13:00:00,54.76,54.87,54.65,54.66,27500.0,35.2516,35.3224,35.1808,35.1872,27500.0
2014-04-09 13:30:00,54.65,54.8,54.64,54.76,40400.0,35.1808,35.2774,35.1744,35.2516,40400.0
2014-04-09 14:00:00,54.76,55.21,54.76,55.17,54200.0,35.2516,35.5413,35.2516,35.5155,54200.0
2014-04-09 14:30:00,55.16,55.32,55.15,55.31,40800.0,35.5091,35.6121,35.5027,35.6057,40800.0
2014-04-09 15:00:00,55.32,55.41,55.3,55.36,48700.0,35.6121,35.67,35.5992,35.6379,48700.0
2014-04-09 15:30:00,55.36,55.41,55.35,55.38,129300.0,35.6379,35.67,35.6314,35.6507,129300.0
2014-04-10 09:30:00,55.46,55.8,55.19,55.61,45000.0,35.7022,35.9211,35.5284,35.7988,45000.0
2014-04-10 10:00:00,55.63,55.76,55.55,55.67,40200.0,35.8117,35.8954,35.7602,35.8374,40200.0
2014-04-10 10:30:00,55.69,55.93,55.66,55.78,61300.0,35.8503,36.0048,35.831,35.9082,61300.0
2014-04-10 11:00:00,55.77,55.78,55.58,55.62,41800.0,35.9018,35.9082,35.7795,35.8052,41800.0
2014-04-10 11:30:00,55.62,55.74,55.58,55.61,31900.0,35.8052,35.8825,35.7795,35.7988,31900.0
2014-04-10 12:00:00,55.62,55.63,55.38,55.38,20200.0,35.8052,35.8117,35.6507,35.6507,20200.0
2014-04-10 12:30:00,55.4,55.4,55.26,55.33,25800.0,35.6636,35.6636,35.5735,35.6185,25800.0
2014-04-10 13:00:00,55.35,55.43,55.25,55.33,21700.0,35.6314,35.6829,35.567,35.6185,21700.0
2014-04-10 13:30:00,55.34,55.36,55.26,55.3,30600.0,35.625,35.6379,35.5735,35.5992,30600.0
2014-04-10 14:00:00,55.31,55.35,55.18,55.19,35500.0,35.6057,35.6314,35.522,35.5284,35500.0
2014-04-10 14:30:00,55.19,55.21,55.05,55.1,70300.0,35.5284,35.5413,35.4383,35.4705,70300.0
2014-04-10 15:00:00,55.1,55.1,54.9,54.99,82300.0,35.4705,35.4705,35.3417,35.3997,82300.0
2014-04-10 15:30:00,54.98,55.12,54.97,55.0,288000.0,35.3932,35.4834,35.3868,35.4061,288000.0
2014-04-11 09:30:00,55.49,55.97,55.32,55.35,119100.0,35.7215,36.0305,35.6121,35.6314,119100.0
2014-04-11 10:00:00,55.36,55.39,55.07,55.19,117400.0,35.6379,35.6572,35.4512,35.5284,117400.0
2014-04-11 10:30:00,55.19,55.25,55.05,55.17,83400.0,35.5284,35.567,35.4383,35.5155,83400.0
2014-04-11 11:00:00,55.16,55.24,55.03,55.08,63400.0,35.5091,35.5606,35.4254,35.4576,63400.0
2014-04-11 11:30:00,55.07,55.08,54.82,54.92,63200.0,35.4512,35.4576,35.2902,35.3546,63200.0
2014-04-11 12:00:00,54.92,55.04,54.88,54.98,50700.0,35.3546,35.4319,35.3289,35.3932,50700.0
2014-04-11 12:30:00,54.98,55.06,54.98,55.02,41100.0,35.3932,35.4447,35.3932,35.419,41100.0
2014-04-11 13:00:00,55.02,55.05,54.79,54.84,100700.0,35.419,35.4383,35.2709,35.3031,100700.0
2014-04-11 13:30:00,54.84,54.86,54.78,54.8,73400.0,35.3031,35.316,35.2645,35.2774,73400.0
2014-04-11 14:00:00,54.8,54.95,54.8,54.84,82300.0,35.2774,35.3739,35.2774,35.3031,82300.0
2014-04-11 14:30:00,54.82,54.93,54.82,54.92,66000.0,35.2902,35.361,35.2902,35.3546,66000.0
2014-04-11 15:00:00,54.91,54.97,54.8,54.85,130200.0,35.3482,35.3868,35.2774,35.3095,130200.0
2014-04-11 15:30:00,54.85,54.88,54.72,54.79,224500.0,35.3095,35.3289,35.2259,35.2709,224500.0
2014-04-14 09:30:00,55.04,55.11,54.8,55.05,68200.0,35.4319,35.4769,35.2774,35.4383,68200.0
2014-04-14 10:00:00,55.06,55.18,54.98,55.04,65500.0,35.4447,35.522,35.3932,35.4319,65500.0
2014-04-14 10:30:00,55.03,55.14,54.91,55.04,42800.0,35.4254,35.4962,35.3482,35.4319,42800.0
2014-04-14 11:00:00,55.04,55.17,54.99,55.01,107100.0,35.4319,35.5155,35.3997,35.4125,107100.0
2014-04-14 11:30:00,55.01,55.08,54.96,55.0,168800.0,35.4125,35.4576,35.3804,35.4061,168800.0
2014-04-14 12:00:00,55.0,55.17,54.99,55.13,209900.0,35.4061,35.5155,35.3997,35.4898,209900.0
2014-04-14 12:30:00,55.15,55.38,55.05,55.34,164700.0,35.5027,35.6507,35.4383,35.625,164700.0
2014-04-14 13:00:00,55.34,55.43,55.28,55.31,37000.0,35.625,35.6829,35.5864,35.6057,37000.0
2014-04-14 13:30:00,55.31,55.32,55.18,55.24,34500.0,35.6057,35.6121,35.522,35.5606,34500.0
2014-04-14 14:00:00,55.23,55.28,55.1,55.1,25100.0,35.5542,35.5864,35.4705,35.4705,25100.0
2014-04-14 14:30:00,55.09,55.17,55.08,55.1,36800.0,35.464,35.5155,35.4576,35.4705,36800.0
2014-04-14 15:00:00,55.11,55.11,54.89,54.95,80800.0,35.4769,35.4769,35.3353,35.3739,80800.0
2014-04-14 15:30:00,54.95,55.24,54.95,55.2,239500.0,35.3739,35.5606,35.3739,35.5349,239500.0
2014-04-15 09:30:00,55.16,55.74,55.03,55.72,68300.0,35.5091,35.8825,35.4254,35.8696,68300.0
2014-04-15 10:00:00,55.71,55.71,55.3,55.31,60500.0,35.8632,35.8632,35.5992,35.6057,60500.0
2014-04-15 10:30:00,55.3,55.55,55.17,55.29,48400.0,35.5992,35.7602,35.5155,35.5928,48400.0
2014-04-15 11:00:00,55.28,55.37,55.2,55.34,42100.0,35.5864,35.6443,35.5349,35.625,42100.0
2014-04-15 11:30:00,55.32,55.39,55.13,55.27,82100.0,35.6121,35.6572,35.4898,35.5799,82100.0
2014-04-15 12:00:00,55.29,55.29,55.1,55.22,69200.0,35.5928,35.5928,35.4705,35.5477,69200.0
2014-04-15 12:30:00,55.22,55.34,55.2,55.3,106000.0,35.5477,35.625,35.5349,35.5992,106000.0
2014-04-15 13:00:00,55.3,55.49,55.25,55.49,96900.0,35.5992,35.7215,35.567,35.7215,96900.0
2014-04-15 13:30:00,55.49,55.55,55.46,55.46,71700.0,35.7215,35.7602,35.7022,35.7022,71700.0
2014-04-15 14:00:00,55.46,55.49,55.19,55.28,49400.0,35.7022,35.7215,35.5284,35.5864,49400.0
2014-04-15 14:30:00,55.26,55.32,55.21,55.31,62000.0,35.5735,35.6121,35.5413,35.6057,62000.0
2014-04-15 15:00:00,55.33,55.42,55.28,55.4,148500.0,35.6185,35.6765,35.5864,35.6636,148500.0
2014-04-15 15:30:00,55.41,55.64,55.28,55.62,167200.0,35.67,35.8181,35.5864,35.8052,167200.0
2014-04-16 09:30:00,55.92,56.25,55.65,56.12,123800.0,35.9984,36.2108,35.8245,36.1271,123800.0
2014-04-16 10:00:00,56.12,56.12,55.96,56.03,102500.0,36.1271,36.1271,36.0241,36.0692,102500.0
2014-04-16 10:30:00,56.05,56.37,56.03,56.26,33900.0,36.082,36.288,36.0692,36.2172,33900.0
2014-04-16 11:00:00,56.24,56.34,56.21,56.28,16900.0,36.2044,36.2687,36.185,36.2301,16900.0
2014-04-16 11:30:00,56.26,56.3,56.15,56.16,34300.0,36.2172,36.243,36.1464,36.1529,34300.0
2014-04-16 12:00:00,56.16,56.19,56.09,56.1,17200.0,36.1529,36.1722,36.1078,36.1142,17200.0
2014-04-16 12:30:00,56.1,56.2,56.1,56.14,22800.0,36.1142,36.1786,36.1142,36.14,22800.0
2014-04-16 13:00:00,56.15,56.19,56.13,56.14,20200.0,36.1464,36.1722,36.1335,36.14,20200.0
2014-04-16 13:30:00,56.14,56.18,56.08,56.15,21500.0,36.14,36.1657,36.1014,36.1464,21500.0
2014-04-16 14:00:00,56.15,56.2,56.09,56.14,29700.0,36.1464,36.1786,36.1078,36.14,29700.0
2014-04-16 14:30:00,56.15,56.29,56.14,56.29,25300.0,36.1464,36.2365,36.14,36.2365,25300.0
2014-04-16 15:00:00,56.29,56.3,56.26,56.29,45300.0,36.2365,36.243,36.2172,36.2365,45300.0
2014-04-16 15:30:00,56.3,56.57,56.29,56.53,254700.0,36.243,36.4168,36.2365,36.391,254700.0
2014-04-17 09:30:00,56.33,56.74,56.28,56.47,60700.0,36.2623,36.5262,36.2301,36.3524,60700.0
2014-04-17 10:00:00,56.47,56.6,56.29,56.39,34200.0,36.3524,36.4361,36.2365,36.3009,34200.0
2014-04-17 10:30:00,56.4,56.41,56.09,56.09,58200.0,36.3074,36.3138,36.1078,36.1078,58200.0
2014-04-17 11:00:00,56.07,56.11,55.91,56.06,26000.0,36.0949,36.1207,35.9919,36.0885,26000.0
2014-04-17 11:30:00,56.05,56.17,55.97,56.1,34500.0,36.082,36.1593,36.0305,36.1142,34500.0
2014-04-17 12:00:00,56.11,56.17,56.01,56.17,22600.0,36.1207,36.1593,36.0563,36.1593,22600.0
2014-04-17 12:30:00,56.15,56.18,56.01,56.03,19900.0,36.1464,36.1657,36.0563,36.0692,19900.0
2014-04-17 13:00:00,56.03,56.07,55.9,55.9,28700.0,36.0692,36.0949,35.9855,35.9855,28700.0
2014-04-17 13:30:00,55.9,55.96,55.86,55.93,26000.0,35.9855,36.0241,35.9597,36.0048,26000.0
2014-04-17 14:00:00,55.94,56.05,55.94,55.97,29900.0,36.0112,36.082,36.0112,36.0305,29900.0
2014-04-17 14:30:00,55.98,55.98,55.78,55.81,28500.0,36.037,36.037,35.9082,35.9275,28500.0
2014-04-17 15:00:00,55.82,55.95,55.8,55.93,34800.0,35.934,36.0177,35.9211,36.0048,34800.0
2014-04-17 15:30:00,55.93,55.96,55.88,55.95,111900.0,36.0048,36.0241,35.9726,36.0177,111900.0
2014-04-21 09:30:00,55.9,56.08,55.74,55.82,41500.0,35.9855,36.1014,35.8825,35.934,41500.0
2014-04-21 10:00:00,55.81,56.09,55.78,56.09,27300.0,35.9275,36.1078,35.9082,36.1078,27300.0
2014-04-21 10:30:00,56.13,56.16,55.94,56.0,26100.0,36.1335,36.1529,36.0112,36.0499,26100.0
2014-04-21 11:00:00,56.0,56.03,55.92,56.01,23600.0,36.0499,36.0692,35.9984,36.0563,23600.0
2014-04-21 11:30:00,56.02,56.08,55.9,55.94,22000.0,36.0627,36.1014,35.9855,36.0112,22000.0
2014-04-21 12:00:00,55.95,56.0,55.86,55.94,42200.0,36.0177,36.0499,35.9597,36.0112,42200.0
2014-04-21 12:30:00,55.95,55.96,55.76,55.8,36600.0,36.0177,36.0241,35.8954,35.9211,36600.0
2014-04-21 13:00:00,55.78,55.79,55.65,55.73,13800.0,35.9082,35.9147,35.8245,35.876,13800.0
2014-04-21 13:30:00,55.72,55.75,55.61,55.61,46800.0,35.8696,35.8889,35.7988,35.7988,46800.0
2014-04-21 14:00:00,55.61,55.66,55.51,55.64,51000.0,35.7988,35.831,35.7344,35.8181,51000.0
2014-04-21 14:30:00,55.63,55.79,55.61,55.75,27800.0,35.8117,35.9147,35.7988,35.8889,27800.0
2014-04-21 15:00:00,55.74,55.75,55.69,55.74,34100.0,35.8825,35.8889,35.8503,35.8825,34100.0
2014-04-21 15:30:00,55.74,55.84,55.72,55.82,75900.0,35.8825,35.9469,35.8696,35.934,75900.0
2014-04-22 09:30:00,55.73,55.8,55.48,55.66,31500.0,35.876,35.9211,35.7151,35.831,31500.0
2014-04-22 10:00:00,55.68,55.77,55.45,55.49,21900.0,35.8439,35.9018,35.6958,35.7215,21900.0
2014-04-22 10:30:00,55.51,55.56,55.42,55.54,35000.0,35.7344,35.7666,35.6765,35.7537,35000.0
2014-04-22 11:00:00,55.55,55.57,55.42,55.43,31100.0,35.7602,35.773,35.6765,35.6829,31100.0
2014-04-22 11:30:00,55.43,55.53,55.41,55.48,18500.0,35.6829,35.7473,35.67,35.7151,18500.0
2014-04-22 12:00:00,55.48,55.55,55.47,55.49,12000.0,35.7151,35.7602,35.7087,35.7215,12000.0
2014-04-22 12:30:00,55.51,55.61,55.5,55.59,18600.0,35.7344,35.7988,35.728,35.7859,18600.0
2014-04-22 13:00:00,55.6,55.71,55.54,55.67,16700.0,35.7924,35.8632,35.7537,35.8374,16700.0
2014-04-22 13:30:00,55.7,55.72,55.64,55.64,17200.0,35.8567,35.8696,35.8181,35.8181,17200.0
2014-04-22 14:00:00,55.63,55.65,55.56,55.62,18800.0,35.8117,35.8245,35.7666,35.8052,18800.0
2014-04-22 14:30:00,55.62,55.7,55.59,55.66,18800.0,35.8052,35.8567,35.7859,35.831,18800.0
2014-04-22 15:00:00,55.66,55.67,55.59,55.6,28600.0,35.831,35.8374,35.7859,35.7924,28600.0
2014-04-22 15:30:00,55.6,55.66,55.57,55.61,126900.0,35.7924,35.831,35.773,35.7988,126900.0
2014-04-23 09:30:00,55.69,56.04,55.55,55.92,52200.0,35.8503,36.0756,35.7602,35.9984,52200.0
2014-04-23 10:00:00,55.92,56.1,55.91,55.97,35500.0,35.9984,36.1142,35.9919,36.0305,35500.0
2014-04-23 10:30:00,55.94,56.04,55.86,56.04,39300.0,36.0112,36.0756,35.9597,36.0756,39300.0
2014-04-23 11:00:00,56.05,56.06,55.92,55.94,20300.0,36.082,36.0885,35.9984,36.0112,20300.0
2014-04-23 11:30:00,55.93,55.99,55.9,55.96,25000.0,36.0048,36.0434,35.9855,36.0241,25000.0
2014-04-23 12:00:00,55.96,55.96,55.82,55.85,43000.0,36.0241,36.0241,35.934,35.9533,43000.0
2014-04-23 12:30:00,55.84,55.93,55.84,55.91,45900.0,35.9469,36.0048,35.9469,35.9919,45900.0
2014-04-23 13:00:00,55.91,55.96,55.86,55.95,33400.0,35.9919,36.0241,35.9597,36.0177,33400.0
2014-04-23 13:30:00,55.96,55.96,55.87,55.9,51500.0,36.0241,36.0241,35.9662,35.9855,51500.0
2014-04-23 14:00:00,55.9,55.92,55.76,55.88,59500.0,35.9855,35.9984,35.8954,35.9726,59500.0
2014-04-23 14:30:00,55.89,55.89,55.71,55.8,47500.0,35.979,35.979,35.8632,35.9211,47500.0
2014-04-23 15:00:00,55.8,55.8,55.69,55.7,51600.0,35.9211,35.9211,35.8503,35.8567,51600.0
2014-04-23 15:30:00,55.72,55.72,55.59,55.63,136600.0,35.8696,35.8696,35.7859,35.8117,136600.0
2014-04-24 09:30:00,55.63,55.85,55.23,55.73,49900.0,35.8117,35.9533,35.5542,35.876,49900.0
2014-04-24 10:00:00,55.74,55.93,55.71,55.79,38000.0,35.8825,36.0048,35.8632,35.9147,38000.0
2014-04-24 10:30:00,55.79,55.86,55.74,55.83,22000.0,35.9147,35.9597,35.8825,35.9404,22000.0
2014-04-24 11:00:00,55.8,55.87,55.76,55.85,49100.0,35.9211,35.9662,35.8954,35.9533,49100.0
2014-04-24 11:30:00,55.86,56.0,55.84,55.91,24700.0,35.9597,36.0499,35.9469,35.9919,24700.0
2014-04-24 12:00:00,55.9,55.98,55.76,55.81,54300.0,35.9855,36.037,35.8954,35.9275,54300.0
2014-04-24 12:30:00,55.8,55.91,55.7,55.88,62800.0,35.9211,35.9919,35.8567,35.9726,62800.0
2014-04-24 13:00:00,55.88,56.02,55.86,55.97,51700.0,35.9726,36.0627,35.9597,36.0305,51700.0
2014-04-24 13:30:00,55.98,56.09,55.95,56.07,35000.0,36.037,36.1078,36.0177,36.0949,35000.0
2014-04-24 14:00:00,56.08,56.09,56.04,56.06,16400.0,36.1014,36.1078,36.0756,36.0885,16400.0
2014-04-24 14:30:00,56.06,56.18,56.06,56.12,27600.0,36.0885,36.1657,36.0885,36.1271,27600.0
2014-04-24 15:00:00,56.11,56.15,55.99,56.03,26100.0,36.1207,36.1464,36.0434,36.0692,26100.0
2014-04-24 15:30:00,56.04,56.19,55.98,56.16,145200.0,36.0756,36.1722,36.037,36.1529,145200.0
2014-04-25 09:30:00,56.22,56.55,55.97,56.49,49100.0,36.1915,36.4039,36.0305,36.3653,49100.0
2014-04-25 10:00:00,56.5,56.63,56.41,56.58,39600.0,36.3717,36.4554,36.3138,36.4232,39600.0
2014-04-25 10:30:00,56.57,56.75,56.57,56.66,51900.0,36.4168,36.5327,36.4168,36.4747,51900.0
2014-04-25 11:00:00,56.66,56.81,56.61,56.77,89500.0,36.4747,36.5713,36.4425,36.5455,89500.0
2014-04-25 11:30:00,56.76,56.93,56.63,56.88,48500.0,36.5391,36.6485,36.4554,36.6164,48500.0
2014-04-25 12:00:00,56.86,56.92,56.77,56.9,33900.0,36.6035,36.6421,36.5455,36.6292,33900.0
2014-04-25 12:30:00,56.9,57.16,56.89,57.1,105100.0,36.6292,36.7966,36.6228,36.758,105100.0
2014-04-25 13:00:00,57.1,57.1,56.98,57.04,42900.0,36.758,36.758,36.6807,36.7194,42900.0
2014-04-25 13:30:00,57.03,57.05,56.97,57.0,125200.0,36.7129,36.7258,36.6743,36.6936,125200.0
2014-04-25 14:00:00,57.0,57.04,56.89,56.91,45900.0,36.6936,36.7194,36.6228,36.6357,45900.0
2014-04-25 14:30:00,56.9,56.98,56.82,56.83,38200.0,36.6292,36.6807,36.5777,36.5842,38200.0
2014-04-25 15:00:00,56.84,57.01,56.81,56.96,85200.0,36.5906,36.7,36.5713,36.6679,85200.0
2014-04-25 15:30:00,56.95,57.01,56.91,56.97,126900.0,36.6614,36.7,36.6357,36.6743,126900.0
2014-04-28 09:30:00,56.99,57.26,56.8,56.89,98700.0,36.6872,36.861,36.5649,36.6228,98700.0
2014-04-28 10:00:00,56.89,56.97,56.71,56.71,61700.0,36.6228,36.6743,36.5069,36.5069,61700.0
2014-04-28 10:30:00,56.71,56.88,56.61,56.69,72400.0,36.5069,36.6164,36.4425,36.494,72400.0
2014-04-28 11:00:00,56.69,56.81,56.62,56.63,86100.0,36.494,36.5713,36.449,36.4554,86100.0
2014-04-28 11:30:00,56.63,56.77,56.6,56.61,47000.0,36.4554,36.5455,36.4361,36.4425,47000.0
2014-04-28 12:00:00,56.61,56.75,56.57,56.63,40700.0,36.4425,36.5327,36.4168,36.4554,40700.0
2014-04-28 12:30:00,56.62,56.63,56.42,56.5,38800.0,36.449,36.4554,36.3202,36.3717,38800.0
2014-04-28 13:00:00,56.51,56.51,56.32,56.32,40400.0,36.3782,36.3782,36.2559,36.2559,40400.0
2014-04-28 13:30:00,56.31,56.44,56.31,56.38,51000.0,36.2494,36.3331,36.2494,36.2945,51000.0
2014-04-28 14:00:00,56.38,56.51,56.32,56.49,54500.0,36.2945,36.3782,36.2559,36.3653,54500.0
2014-04-28 14:30:00,56.5,56.66,56.5,56.6,44800.0,36.3717,36.4747,36.3717,36.4361,44800.0
2014-04-28 15:00:00,56.61,56.89,56.61,56.87,59100.0,36.4425,36.6228,36.4425,36.6099,59100.0
2014-04-28 15:30:00,56.87,56.97,56.83,56.95,207600.0,36.6099,36.6743,36.5842,36.6614,207600.0
2014-04-29 09:30:00,57.09,57.31,57.0,57.13,43800.0,36.7515,36.8932,36.6936,36.7773,43800.0
2014-04-29 10:00:00,57.12,57.24,56.99,57.07,44200.0,36.7709,36.8481,36.6872,36.7387,44200.0
2014-04-29 10:30:00,57.06,57.12,57.0,57.02,37500.0,36.7322,36.7709,36.6936,36.7065,37500.0
2014-04-29 11:00:00,57.03,57.03,56.8,56.81,37000.0,36.7129,36.7129,36.5649,36.5713,37000.0
2014-04-29 11:30:00,56.8,56.89,56.78,56.78,18400.0,36.5649,36.6228,36.552,36.552,18400.0
2014-04-29 12:00:00,56.77,56.82,56.56,56.56,40200.0,36.5455,36.5777,36.4104,36.4104,40200.0
2014-04-29 12:30:00,56.57,56.6,56.46,56.56,60500.0,36.4168,36.4361,36.346,36.4104,60500.0
2014-04-29 13:00:00,56.56,56.56,56.45,56.5,26400.0,36.4104,36.4104,36.3395,36.3717,26400.0
2014-04-29 13:30:00,56.49,56.51,56.45,56.48,32600.0,36.3653,36.3782,36.3395,36.3589,32600.0
2014-04-29 14:00:00,56.49,56.51,56.4,56.42,34000.0,36.3653,36.3782,36.3074,36.3202,34000.0
2014-04-29 14:30:00,56.42,56.46,56.37,56.38,24100.0,36.3202,36.346,36.288,36.2945,24100.0
2014-04-29 15:00:00,56.37,56.49,56.37,56.49,47200.0,36.288,36.3653,36.288,36.3653,47200.0
2014-04-29 15:30:00,56.49,56.5,56.33,56.38,106200.0,36.3653,36.3717,36.2623,36.2945,106200.0
2014-04-30 09:30:00,56.24,56.69,56.1,56.22,73100.0,36.2044,36.494,36.1142,36.1915,73100.0
2014-04-30 10:00:00,56.22,56.44,56.2,56.31,92600.0,36.1915,36.3331,36.1786,36.2494,92600.0
2014-04-30 10:30:00,56.31,56.38,56.26,56.31,61400.0,36.2494,36.2945,36.2172,36.2494,61400.0
2014-04-30 11:00:00,56.3,56.36,56.08,56.1,69500.0,36.243,36.2816,36.1014,36.1142,69500.0
2014-04-30 11:30:00,56.11,56.3,56.0,56.3,57900.0,36.1207,36.243,36.0499,36.243,57900.0
2014-04-30 12:00:00,56.29,56.46,56.19,56.2,46300.0,36.2365,36.346,36.1722,36.1786,46300.0
2014-04-30 12:30:00,56.17,56.17,56.02,56.06,33500.0,36.1593,36.1593,36.0627,36.0885,33500.0
2014-04-30 13:00:00,56.06,56.08,55.95,55.96,70500.0,36.0885,36.1014,36.0177,36.0241,70500.0
2014-04-30 13:30:00,55.96,55.98,55.84,55.88,89800.0,36.0241,36.037,35.9469,35.9726,89800.0
2014-04-30 14:00:00,55.87,55.9,55.74,55.82,94500.0,35.9662,35.9855,35.8825,35.934,94500.0
2014-04-30 14:30:00,55.82,56.05,55.77,55.99,135600.0,35.934,36.082,35.9018,36.0434,135600.0
2014-04-30 15:00:00,55.98,56.02,55.88,55.92,143400.0,36.037,36.0627,35.9726,35.9984,143400.0
2014-04-30 15:30:00,55.93,56.0,55.87,55.95,300600.0,36.0048,36.0499,35.9662,36.0177,300600.0
2014-05-01 09:30:00,55.62,55.84,55.56,55.68,76300.0,36.1684,36.3115,36.1294,36.2074,76300.0
2014-05-01 10:00:00,55.73,55.81,55.48,55.55,54200.0,36.2399,36.292,36.0774,36.1229,54200.0
2014-05-01 10:30:00,55.54,55.55,55.23,55.31,47500.0,36.1164,36.1229,35.9148,35.9668,47500.0
2014-05-01 11:00:00,55.3,55.53,55.3,55.52,69300.0,35.9603,36.1099,35.9603,36.1034,69300.0
2014-05-01 11:30:00,55.51,56.01,55.5,55.96,98300.0,36.0969,36.422,36.0904,36.3895,98300.0
2014-05-01 12:00:00,55.96,56.0,55.93,55.97,47900.0,36.3895,36.4155,36.37,36.396,47900.0
2014-05-01 12:30:00,55.97,56.06,55.97,56.06,38600.0,36.396,36.4545,36.396,36.4545,38600.0
2014-05-01 13:00:00,56.04,56.13,56.0,56.11,32800.0,36.4415,36.5,36.4155,36.487,32800.0
2014-05-01 13:30:00,56.12,56.23,56.03,56.05,34500.0,36.4935,36.5651,36.435,36.448,34500.0
2014-05-01 14:00:00,56.04,56.08,56.02,56.05,27900.0,36.4415,36.4675,36.4285,36.448,27900.0
2014-05-01 14:30:00,56.05,56.09,56.01,56.04,36300.0,36.448,36.474,36.422,36.4415,36300.0
2014-05-01 15:00:00,56.03,56.1,56.01,56.03,54100.0,36.435,36.4805,36.422,36.435,54100.0
2014-05-01 15:30:00,56.02,56.02,55.89,55.96,167300.0,36.4285,36.4285,36.344,36.3895,167300.0
2014-05-02 09:30:00,55.58,57.09,55.04,56.62,197700.0,36.1424,37.1243,35.7912,36.8187,197700.0
2014-05-02 10:00:00,56.54,56.75,56.28,56.32,79100.0,36.7667,36.9032,36.5976,36.6236,79100.0
2014-05-02 10:30:00,56.33,56.34,55.98,56.0,81200.0,36.6301,36.6366,36.4025,36.4155,81200.0
2014-05-02 11:00:00,56.01,56.02,55.39,55.39,71100.0,36.422,36.4285,36.0188,36.0188,71100.0
2014-05-02 11:30:00,55.36,55.45,54.94,55.05,102900.0,35.9993,36.0579,35.7262,35.7977,102900.0
2014-05-02 12:00:00,55.05,55.06,54.7,54.72,109500.0,35.7977,35.8042,35.5701,35.5832,109500.0
2014-05-02 12:30:00,54.76,54.9,54.73,54.77,42100.0,35.6092,35.7002,35.5897,35.6157,42100.0
2014-05-02 13:00:00,54.77,54.8,54.37,54.46,54500.0,35.6157,35.6352,35.3556,35.4141,54500.0
2014-05-02 13:30:00,54.46,55.0,54.46,54.79,39800.0,35.4141,35.7652,35.4141,35.6287,39800.0
2014-05-02 14:00:00,54.76,54.76,54.66,54.67,63900.0,35.6092,35.6092,35.5441,35.5506,63900.0
2014-05-02 14:30:00,54.67,54.7,54.44,54.46,62300.0,35.5506,35.5701,35.4011,35.4141,62300.0
2014-05-02 15:00:00,54.45,54.56,54.12,54.13,274000.0,35.4076,35.4791,35.193,35.1995,274000.0
2014-05-02 15:30:00,54.13,54.2,53.9,54.01,660100.0,35.1995,35.245,35.0499,35.1215,660100.0
2014-05-05 09:30:00,53.81,54.34,53.81,54.31,216900.0,34.9914,35.336,34.9914,35.3165,216900.0
2014-05-05 10:00:00,54.33,54.65,54.33,54.33,108400.0,35.3295,35.5376,35.3295,35.3295,108400.0
2014-05-05 10:30:00,54.33,54.5,54.26,54.26,51900.0,35.3295,35.4401,35.284,35.284,51900.0
2014-05-05 11:00:00,54.25,54.51,54.25,54.45,50600.0,35.2775,35.4466,35.2775,35.4076,50600.0
2014-05-05 11:30:00,54.45,54.82,54.45,54.8,69100.0,35.4076,35.6482,35.4076,35.6352,69100.0
2014-05-05 12:00:00,54.8,54.95,54.77,54.84,45200.0,35.6352,35.7327,35.6157,35.6612,45200.0
2014-05-05 12:30:00,54.84,54.9,54.77,54.87,54100.0,35.6612,35.7002,35.6157,35.6807,54100.0
2014-05-05 13:00:00,54.86,54.86,54.66,54.67,48800.0,35.6742,35.6742,35.5441,35.5506,48800.0
2014-05-05 13:30:00,54.68,54.8,54.64,54.76,43300.0,35.5571,35.6352,35.5311,35.6092,43300.0
2014-05-05 14:00:00,54.76,54.76,54.54,54.61,46000.0,35.6092,35.6092,35.4661,35.5116,46000.0
2014-05-05 14:30:00,54.6,54.62,54.55,54.56,49800.0,35.5051,35.5181,35.4726,35.4791,49800.0
2014-05-05 15:00:00,54.56,54.58,54.52,54.56,78800.0,35.4791,35.4921,35.4531,35.4791,78800.0
2014-05-05 15:30:00,54.57,54.68,54.53,54.66,261400.0,35.4856,35.5571,35.4596,35.5441,261400.0
2014-05-06 09:30:00,54.61,54.8,54.54,54.66,97000.0,35.5116,35.6352,35.4661,35.5441,97000.0
2014-05-06 10:00:00,54.67,54.9,54.64,54.86,150600.0,35.5506,35.7002,35.5311,35.6742,150600.0
2014-05-06 10:30:00,54.85,54.92,54.75,54.82,106100.0,35.6677,35.7132,35.6027,35.6482,106100.0
2014-05-06 11:00:00,54.81,55.05,54.81,55.02,88000.0,35.6417,35.7977,35.6417,35.7782,88000.0
2014-05-06 11:30:00,55.02,55.13,54.96,54.96,48400.0,35.7782,35.8498,35.7392,35.7392,48400.0
2014-05-06 12:00:00,54.95,54.98,54.74,54.79,26800.0,35.7327,35.7522,35.5962,35.6287,26800.0
2014-05-06 12:30:00,54.8,54.84,54.8,54.83,21600.0,35.6352,35.6612,35.6352,35.6547,21600.0
2014-05-06 13:00:00,54.82,54.85,54.77,54.8,32200.0,35.6482,35.6677,35.6157,35.6352,32200.0
2014-05-06 13:30:00,54.8,54.83,54.75,54.77,43700.0,35.6352,35.6547,35.6027,35.6157,43700.0
2014-05-06 14:00:00,54.75,54.87,54.73,54.79,49600.0,35.6027,35.6807,35.5897,35.6287,49600.0
2014-05-06 14:30:00,54.8,54.87,54.76,54.82,89800.0,35.6352,35.6807,35.6092,35.6482,89800.0
2014-05-06 15:00:00,54.8,54.83,54.7,54.78,77100.0,35.6352,35.6547,35.5701,35.6222,77100.0
2014-05-06 15:30:00,54.77,54.81,54.75,54.75,157400.0,35.6157,35.6417,35.6027,35.6027,157400.0
2014-05-07 09:30:00,54.74,55.48,54.67,55.48,74600.0,35.5962,36.0774,35.5506,36.0774,74600.0
2014-05-07 10:00:00,55.48,55.5,55.21,55.27,95000.0,36.0774,36.0904,35.9018,35.9408,95000.0
2014-05-07 10:30:00,55.27,55.53,55.22,55.5,41400.0,35.9408,36.1099,35.9083,36.0904,41400.0
2014-05-07 11:00:00,55.5,55.62,55.5,55.6,50500.0,36.0904,36.1684,36.0904,36.1554,50500.0
2014-05-07 11:30:00,55.59,55.63,55.53,55.58,100500.0,36.1489,36.1749,36.1099,36.1424,100500.0
2014-05-07 12:00:00,55.58,55.63,55.53,55.58,45500.0,36.1424,36.1749,36.1099,36.1424,45500.0
2014-05-07 12:30:00,55.59,55.67,55.57,55.65,121400.0,36.1489,36.2009,36.1359,36.1879,121400.0
2014-05-07 13:00:00,55.64,55.73,55.64,55.64,28800.0,36.1814,36.2399,36.1814,36.1814,28800.0
2014-05-07 13:30:00,55.62,55.64,55.58,55.58,24600.0,36.1684,36.1814,36.1424,36.1424,24600.0
2014-05-07 14:00:00,55.58,55.71,55.57,55.66,50800.0,36.1424,36.2269,36.1359,36.1944,50800.0
2014-05-07 14:30:00,55.66,55.66,55.58,55.63,46400.0,36.1944,36.1944,36.1424,36.1749,46400.0
2014-05-07 15:00:00,55.63,55.74,55.6,55.72,139100.0,36.1749,36.2464,36.1554,36.2334,139100.0
2014-05-07 15:30:00,55.72,55.94,55.68,55.91,294100.0,36.2334,36.3765,36.2074,36.357,294100.0
2014-05-08 09:30:00,55.98,56.21,55.72,55.99,85500.0,36.4025,36.5521,36.2334,36.409,85500.0
2014-05-08 10:00:00,55.98,56.0,55.67,55.72,99100.0,36.4025,36.4155,36.2009,36.2334,99100.0
2014-05-08 10:30:00,55.72,55.82,55.66,55.78,43900.0,36.2334,36.2985,36.1944,36.2724,43900.0
2014-05-08 11:00:00,55.78,55.8,55.64,55.66,49000.0,36.2724,36.2855,36.1814,36.1944,49000.0
2014-05-08 11:30:00,55.68,55.78,55.67,55.76,83700.0,36.2074,36.2724,36.2009,36.2594,83700.0
2014-05-08 12:00:00,55.75,55.76,55.53,55.66,136300.0,36.2529,36.2594,36.1099,36.1944,136300.0
2014-05-08 12:30:00,55.66,55.73,55.63,55.71,69100.0,36.1944,36.2399,36.1749,36.2269,69100.0
2014-05-08 13:00:00,55.7,55.83,55.57,55.82,75400.0,36.2204,36.305,36.1359,36.2985,75400.0
2014-05-08 13:30:00,55.81,55.94,55.79,55.91,38800.0,36.292,36.3765,36.2789,36.357,38800.0
2014-05-08 14:00:00,55.91,55.95,55.7,55.79,43500.0,36.357,36.383,36.2204,36.2789,43500.0
2014-05-08 14:30:00,55.78,55.85,55.74,55.81,58500.0,36.2724,36.318,36.2464,36.292,58500.0
2014-05-08 15:00:00,55.8,55.83,55.7,55.75,215000.0,36.2855,36.305,36.2204,36.2529,215000.0
2014-05-08 15:30:00,55.75,55.89,55.75,55.8,302900.0,36.2529,36.344,36.2529,36.2855,302900.0
2014-05-09 09:30:00,55.75,56.03,55.67,55.74,98000.0,36.2529,36.435,36.2009,36.2464,98000.0
2014-05-09 10:00:00,55.71,55.73,55.51,55.59,101200.0,36.2269,36.2399,36.0969,36.1489,101200.0
2014-05-09 10:30:00,55.59,55.74,55.57,55.74,82200.0,36.1489,36.2464,36.1359,36.2464,82200.0
2014-05-09 11:00:00,55.72,55.74,55.62,55.71,50600.0,36.2334,36.2464,36.1684,36.2269,50600.0
2014-05-09 11:30:00,55.71,55.71,55.39,55.4,127400.0,36.2269,36.2269,36.0188,36.0253,127400.0
2014-05-09 12:00:00,55.4,55.49,55.3,55.41,57900.0,36.0253,36.0839,35.9603,36.0318,57900.0
2014-05-09 12:30:00,55.42,55.48,55.35,55.37,30800.0,36.0383,36.0774,35.9928,36.0058,30800.0
2014-05-09 13:00:00,55.35,55.54,55.35,55.44,23000.0,35.9928,36.1164,35.9928,36.0514,23000.0
2014-05-09 13:30:00,55.44,55.5,55.4,55.45,25400.0,36.0514,36.0904,36.0253,36.0579,25400.0
2014-05-09 14:00:00,55.46,55.48,55.33,55.35,27700.0,36.0644,36.0774,35.9798,35.9928,27700.0
2014-05-09 14:30:00,55.35,55.36,55.29,55.3,41900.0,35.9928,35.9993,35.9538,35.9603,41900.0
2014-05-09 15:00:00,55.31,55.34,55.29,55.33,64900.0,35.9668,35.9863,35.9538,35.9798,64900.0
2014-05-09 15:30:00,55.33,55.36,55.23,55.26,226200.0,35.9798,35.9993,35.9148,35.9343,226200.0
2014-05-12 09:30:00,55.33,55.48,54.93,55.01,77900.0,35.9798,36.0774,35.7197,35.7717,77900.0
2014-05-12 10:00:00,54.99,55.09,54.95,55.01,85800.0,35.7587,35.8238,35.7327,35.7717,85800.0
2014-05-12 10:30:00,55.01,55.06,54.95,54.97,76600.0,35.7717,35.8042,35.7327,35.7457,76600.0
2014-05-12 11:00:00,54.97,55.02,54.96,54.98,31000.0,35.7457,35.7782,35.7392,35.7522,31000.0
2014-05-12 11:30:00,54.99,55.04,54.97,55.02,15200.0,35.7587,35.7912,35.7457,35.7782,15200.0
2014-05-12 12:00:00,55.03,55.03,54.95,55.0,64400.0,35.7847,35.7847,35.7327,35.7652,64400.0
2014-05-12 12:30:00,55.0,55.0,54.91,54.92,31100.0,35.7652,35.7652,35.7067,35.7132,31100.0
2014-05-12 13:00:00,54.93,54.97,54.85,54.87,13700.0,35.7197,35.7457,35.6677,35.6807,13700.0
2014-05-12 13:30:00,54.86,54.94,54.85,54.89,111600.0,35.6742,35.7262,35.6677,35.6937,111600.0
2014-05-12 14:00:00,54.87,54.92,54.81,54.89,115600.0,35.6807,35.7132,35.6417,35.6937,115600.0
2014-05-12 14:30:00,54.9,54.9,54.77,54.83,130800.0,35.7002,35.7002,35.6157,35.6547,130800.0
2014-05-12 15:00:00,54.83,54.86,54.81,54.84,82100.0,35.6547,35.6742,35.6417,35.6612,82100.0
2014-05-12 15:30:00,54.84,54.9,54.82,54.88,212400.0,35.6612,35.7002,35.6482,35.6872,212400.0
2014-05-13 09:30:00,54.98,55.25,54.86,54.97,43700.0,35.7522,35.9278,35.6742,35.7457,43700.0
2014-05-13 10:00:00,54.98,55.05,54.95,55.02,83200.0,35.7522,35.7977,35.7327,35.7782,83200.0
2014-05-13 10:30:00,55.03,55.1,54.96,55.05,53600.0,35.7847,35.8303,35.7392,35.7977,53600.0
2014-05-13 11:00:00,55.06,55.14,54.96,54.98,39200.0,35.8042,35.8563,35.7392,35.7522,39200.0
2014-05-13 11:30:00,54.96,55.07,54.95,54.98,61300.0,35.7392,35.8108,35.7327,35.7522,61300.0
2014-05-13 12:00:00,54.98,55.03,54.82,54.94,102500.0,35.7522,35.7847,35.6482,35.7262,102500.0
2014-05-13 12:30:00,54.96,55.1,54.92,55.03,29300.0,35.7392,35.8303,35.7132,35.7847,29300.0
2014-05-13 13:00:00,55.03,55.03,54.97,54.99,61400.0,35.7847,35.7847,35.7457,35.7587,61400.0
2014-05-13 13:30:00,55.0,55.02,54.95,54.98,73700.0,35.7652,35.7782,35.7327,35.7522,73700.0
2014-05-13 14:00:00,54.99,55.0,54.84,54.88,89800.0,35.7587,35.7652,35.6612,35.6872,89800.0
2014-05-13 14:30:00,54.89,54.97,54.88,54.91,71100.0,35.6937,35.7457,35.6872,35.7067,71100.0
2014-05-13 15:00:00,54.91,54.95,54.88,54.95,49300.0,35.7067,35.7327,35.6872,35.7327,49300.0
2014-05-13 15:30:00,54.95,55.0,54.89,54.99,185500.0,35.7327,35.7652,35.6937,35.7587,185500.0
2014-05-14 09:30:00,55.0,55.3,54.95,54.97,32000.0,35.7652,35.9603,35.7327,35.7457,32000.0
2014-05-14 10:00:00,54.99,55.07,54.89,55.0,22200.0,35.7587,35.8108,35.6937,35.7652,22200.0
2014-05-14 10:30:00,55.02,55.32,55.02,55.3,38200.0,35.7782,35.9733,35.7782,35.9603,38200.0
2014-05-14 11:00:00,55.29,55.6,55.22,55.6,15700.0,35.9538,36.1554,35.9083,36.1554,15700.0
2014-05-14 11:30:00,55.56,55.56,55.39,55.42,14100.0,36.1294,36.1294,36.0188,36.0383,14100.0
2014-05-14 12:00:00,55.42,55.44,55.33,55.33,16600.0,36.0383,36.0514,35.9798,35.9798,16600.0
2014-05-14 12:30:00,55.32,55.46,55.32,55.39,16600.0,35.9733,36.0644,35.9733,36.0188,16600.0
2014-05-14 13:00:00,55.38,55.38,55.26,55.27,19900.0,36.0123,36.0123,35.9343,35.9408,19900.0
2014-05-14 13:30:00,55.26,55.26,55.14,55.14,24400.0,35.9343,35.9343,35.8563,35.8563,24400.0
2014-05-14 14:00:00,55.16,55.16,55.07,55.15,43300.0,35.8693,35.8693,35.8108,35.8628,43300.0
2014-05-14 14:30:00,55.15,55.15,55.1,55.13,35800.0,35.8628,35.8628,35.8303,35.8498,35800.0
2014-05-14 15:00:00,55.13,55.15,55.07,55.12,69000.0,35.8498,35.8628,35.8108,35.8433,69000.0
2014-05-14 15:30:00,55.12,55.16,55.08,55.15,97400.0,35.8433,35.8693,35.8173,35.8628,97400.0
2014-05-15 09:30:00,55.16,55.21,54.93,55.19,33300.0,35.8693,35.9018,35.7197,35.8888,33300.0
2014-05-15 10:00:00,55.18,55.19,54.89,54.96,25900.0,35.8823,35.8888,35.6937,35.7392,25900.0
2014-05-15 10:30:00,54.98,55.02,54.85,54.9,19900.0,35.7522,35.7782,35.6677,35.7002,19900.0
2014-05-15 11:00:00,54.91,54.96,54.86,54.95,101500.0,35.7067,35.7392,35.6742,35.7327,101500.0
2014-05-15 11:30:00,54.94,55.0,54.91,54.93,41300.0,35.7262,35.7652,35.7067,35.7197,41300.0
2014-05-15 12:00:00,54.92,54.97,54.91,54.94,33400.0,35.7132,35.7457,35.7067,35.7262,33400.0
2014-05-15 12:30:00,54.95,55.05,54.93,55.01,50100.0,35.7327,35.7977,35.7197,35.7717,50100.0
2014-05-15 13:00:00,54.99,55.0,54.91,54.94,83800.0,35.7587,35.7652,35.7067,35.7262,83800.0
2014-05-15 13:30:00,54.94,54.95,54.87,54.93,35900.0,35.7262,35.7327,35.6807,35.7197,35900.0
2014-05-15 14:00:00,54.92,54.95,54.87,54.88,80300.0,35.7132,35.7327,35.6807,35.6872,80300.0
2014-05-15 14:30:00,54.88,54.93,54.86,54.91,43200.0,35.6872,35.7197,35.6742,35.7067,43200.0
2014-05-15 15:00:00,54.9,54.9,54.78,54.83,40700.0,35.7002,35.7002,35.6222,35.6547,40700.0
2014-05-15 15:30:00,54.84,54.97,54.84,54.94,81300.0,35.6612,35.7457,35.6612,35.7262,81300.0
2014-05-16 09:30:00,54.86,55.14,54.7,54.92,65900.0,35.6742,35.8563,35.5701,35.7132,65900.0
2014-05-16 10:00:00,54.93,54.94,54.72,54.85,31000.0,35.7197,35.7262,35.5832,35.6677,31000.0
2014-05-16 10:30:00,54.86,55.02,54.86,54.95,21700.0,35.6742,35.7782,35.6742,35.7327,21700.0
2014-05-16 11:00:00,54.94,55.14,54.92,55.12,29300.0,35.7262,35.8563,35.7132,35.8433,29300.0
2014-05-16 11:30:00,55.13,55.16,54.9,55.05,16900.0,35.8498,35.8693,35.7002,35.7977,16900.0
2014-05-16 12:00:00,55.04,55.04,54.89,54.89,7300.0,35.7912,35.7912,35.6937,35.6937,7300.0
2014-05-16 12:30:00,54.89,54.93,54.88,54.91,5400.0,35.6937,35.7197,35.6872,35.7067,5400.0
2014-05-16 13:00:00,54.9,54.95,54.88,54.91,28700.0,35.7002,35.7327,35.6872,35.7067,28700.0
2014-05-16 13:30:00,54.89,54.95,54.86,54.93,28600.0,35.6937,35.7327,35.6742,35.7197,28600.0
2014-05-16 14:00:00,54.92,54.96,54.89,54.9,26000.0,35.7132,35.7392,35.6937,35.7002,26000.0
2014-05-16 14:30:00,54.9,55.02,54.85,55.02,22200.0,35.7002,35.7782,35.6677,35.7782,22200.0
2014-05-16 15:00:00,55.01,55.05,54.93,55.04,36900.0,35.7717,35.7977,35.7197,35.7912,36900.0
2014-05-16 15:30:00,55.04,55.19,55.04,55.18,67800.0,35.7912,35.8888,35.7912,35.8823,67800.0
2014-05-19 09:30:00,55.15,55.17,54.76,54.93,29100.0,35.8628,35.8758,35.6092,35.7197,29100.0
2014-05-19 10:00:00,54.91,54.95,54.82,54.84,82700.0,35.7067,35.7327,35.6482,35.6612,82700.0
2014-05-19 10:30:00,54.83,54.91,54.74,54.84,142200.0,35.6547,35.7067,35.5962,35.6612,142200.0
2014-05-19 11:00:00,54.82,54.95,54.81,54.93,47700.0,35.6482,35.7327,35.6417,35.7197,47700.0
2014-05-19 11:30:00,54.95,54.97,54.82,54.83,28500.0,35.7327,35.7457,35.6482,35.6547,28500.0
2014-05-19 12:00:00,54.83,54.87,54.67,54.69,32600.0,35.6547,35.6807,35.5506,35.5636,32600.0
2014-05-19 12:30:00,54.7,54.71,54.65,54.66,22700.0,35.5701,35.5767,35.5376,35.5441,22700.0
2014-05-19 13:00:00,54.66,54.69,54.61,54.64,22100.0,35.5441,35.5636,35.5116,35.5311,22100.0
2014-05-19 13:30:00,54.64,54.75,54.64,54.73,35300.0,35.5311,35.6027,35.5311,35.5897,35300.0
2014-05-19 14:00:00,54.74,54.78,54.69,54.76,20600.0,35.5962,35.6222,35.5636,35.6092,20600.0
2014-05-19 14:30:00,54.74,54.74,54.67,54.68,18900.0,35.5962,35.5962,35.5506,35.5571,18900.0
2014-05-19 15:00:00,54.68,54.74,54.66,54.68,66900.0,35.5571,35.5962,35.5441,35.5571,66900.0
2014-05-19 15:30:00,54.68,54.83,54.64,54.72,281500.0,35.5571,35.6547,35.5311,35.5832,281500.0
2014-05-20 09:30:00,54.69,55.07,54.69,54.77,307400.0,35.5636,35.8108,35.5636,35.6157,307400.0
2014-05-20 10:00:00,54.78,54.88,54.71,54.75,43000.0,35.6222,35.6872,35.5767,35.6027,43000.0
2014-05-20 10:30:00,54.75,54.8,54.65,54.7,81900.0,35.6027,35.6352,35.5376,35.5701,81900.0
2014-05-20 11:00:00,54.69,54.72,54.65,54.68,52800.0,35.5636,35.5832,35.5376,35.5571,52800.0
2014-05-20 11:30:00,54.65,54.71,54.54,54.55,83800.0,35.5376,35.5767,35.4661,35.4726,83800.0
2014-05-20 12:00:00,54.53,54.55,54.45,54.53,61100.0,35.4596,35.4726,35.4076,35.4596,61100.0
2014-05-20 12:30:00,54.53,54.6,54.5,54.57,54100.0,35.4596,35.5051,35.4401,35.4856,54100.0
2014-05-20 13:00:00,54.58,54.67,54.54,54.6,45300.0,35.4921,35.5506,35.4661,35.5051,45300.0
2014-05-20 13:30:00,54.61,54.61,54.53,54.55,8300.0,35.5116,35.5116,35.4596,35.4726,8300.0
2014-05-20 14:00:00,54.53,54.58,54.49,54.54,15900.0,35.4596,35.4921,35.4336,35.4661,15900.0
2014-05-20 14:30:00,54.53,54.64,54.5,54.61,106000.0,35.4596,35.5311,35.4401,35.5116,106000.0
2014-05-20 15:00:00,54.61,54.61,54.51,54.57,37400.0,35.5116,35.5116,35.4466,35.4856,37400.0
2014-05-20 15:30:00,54.57,54.6,54.52,54.52,65500.0,35.4856,35.5051,35.4531,35.4531,65500.0
2014-05-21 09:30:00,54.56,54.71,54.37,54.37,30000.0,35.4791,35.5767,35.3556,35.3556,30000.0
2014-05-21 10:00:00,54.42,54.66,54.42,54.6,19700.0,35.3881,35.5441,35.3881,35.5051,19700.0
2014-05-21 10:30:00,54.61,54.62,54.52,54.57,50500.0,35.5116,35.5181,35.4531,35.4856,50500.0
2014-05-21 11:00:00,54.56,54.56,54.42,54.52,37400.0,35.4791,35.4791,35.3881,35.4531,37400.0
2014-05-21 11:30:00,54.52,54.53,54.38,54.45,86700.0,35.4531,35.4596,35.3621,35.4076,86700.0
2014-05-21 12:00:00,54.42,54.47,54.41,54.43,43700.0,35.3881,35.4206,35.3816,35.3946,43700.0
2014-05-21 12:30:00,54.43,54.51,54.42,54.5,67500.0,35.3946,35.4466,35.3881,35.4401,67500.0
2014-05-21 13:00:00,54.5,54.51,54.4,54.45,91800.0,35.4401,35.4466,35.3751,35.4076,91800.0
2014-05-21 13:30:00,54.44,54.46,54.43,54.45,56800.0,35.4011,35.4141,35.3946,35.4076,56800.0
2014-05-21 14:00:00,54.46,54.48,54.38,54.43,73900.0,35.4141,35.4271,35.3621,35.3946,73900.0
2014-05-21 14:30:00,54.42,54.43,54.37,54.42,32200.0,35.3881,35.3946,35.3556,35.3881,32200.0
2014-05-21 15:00:00,54.42,54.55,54.4,54.54,87800.0,35.3881,35.4726,35.3751,35.4661,87800.0
2014-05-21 15:30:00,54.55,54.55,54.5,54.51,181100.0,35.4726,35.4726,35.4401,35.4466,181100.0
2014-05-22 09:30:00,54.5,54.79,54.5,54.6,17400.0,35.4401,35.6287,35.4401,35.5051,17400.0
2014-05-22 10:00:00,54.62,54.73,54.62,54.65,19800.0,35.5181,35.5897,35.5181,35.5376,19800.0
2014-05-22 10:30:00,54.67,54.81,54.66,54.8,31200.0,35.5506,35.6417,35.5441,35.6352,31200.0
2014-05-22 11:00:00,54.82,54.87,54.73,54.84,13600.0,35.6482,35.6807,35.5897,35.6612,13600.0
2014-05-22 11:30:00,54.83,54.93,54.75,54.92,17400.0,35.6547,35.7197,35.6027,35.7132,17400.0
2014-05-22 12:00:00,54.92,55.0,54.92,54.97,10900.0,35.7132,35.7652,35.7132,35.7457,10900.0
2014-05-22 12:30:00,54.97,55.03,54.94,54.99,6800.0,35.7457,35.7847,35.7262,35.7587,6800.0
2014-05-22 13:00:00,55.01,55.06,55.0,55.02,7600.0,35.7717,35.8042,35.7652,35.7782,7600.0
2014-05-22 13:30:00,55.02,55.05,54.9,54.91,12800.0,35.7782,35.7977,35.7002,35.7067,12800.0
2014-05-22 14:00:00,54.91,54.98,54.88,54.94,23400.0,35.7067,35.7522,35.6872,35.7262,23400.0
2014-05-22 14:30:00,54.92,54.97,54.9,54.93,13900.0,35.7132,35.7457,35.7002,35.7197,13900.0
2014-05-22 15:00:00,54.93,54.99,54.92,54.97,19500.0,35.7197,35.7587,35.7132,35.7457,19500.0
2014-05-22 15:30:00,54.97,55.0,54.9,54.95,60300.0,35.7457,35.7652,35.7002,35.7327,60300.0
2014-05-23 09:30:00,55.03,55.13,54.9,55.01,45500.0,35.7847,35.8498,35.7002,35.7717,45500.0
2014-05-23 10:00:00,55.02,55.03,54.87,55.03,14200.0,35.7782,35.7847,35.6807,35.7847,14200.0
2014-05-23 10:30:00,55.04,55.12,54.97,55.02,12500.0,35.7912,35.8433,35.7457,35.7782,12500.0
2014-05-23 11:00:00,55.03,55.11,54.91,54.93,12000.0,35.7847,35.8368,35.7067,35.7197,12000.0
2014-05-23 11:30:00,54.92,55.09,54.91,54.99,14400.0,35.7132,35.8238,35.7067,35.7587,14400.0
2014-05-23 12:00:00,55.02,55.1,54.96,54.96,12400.0,35.7782,35.8303,35.7392,35.7392,12400.0
2014-05-23 12:30:00,54.98,55.05,54.97,55.02,6700.0,35.7522,35.7977,35.7457,35.7782,6700.0
2014-05-23 13:00:00,55.02,55.02,54.9,54.95,11400.0,35.7782,35.7782,35.7002,35.7327,11400.0
2014-05-23 13:30:00,54.94,54.98,54.88,54.91,11300.0,35.7262,35.7522,35.6872,35.7067,11300.0
2014-05-23 14:00:00,54.92,54.97,54.86,54.88,11400.0,35.7132,35.7457,35.6742,35.6872,11400.0
2014-05-23 14:30:00,54.89,54.9,54.83,54.84,15300.0,35.6937,35.7002,35.6547,35.6612,15300.0
2014-05-23 15:00:00,54.84,54.84,54.78,54.78,15600.0,35.6612,35.6612,35.6222,35.6222,15600.0
2014-05-23 15:30:00,54.8,54.86,54.79,54.83,45700.0,35.6352,35.6742,35.6287,35.6547,45700.0
2014-05-27 09:30:00,55.26,55.58,55.12,55.22,117700.0,35.9343,36.1424,35.8433,35.9083,117700.0
2014-05-27 10:00:00,55.27,55.29,55.15,55.22,62600.0,35.9408,35.9538,35.8628,35.9083,62600.0
2014-05-27 10:30:00,55.24,55.3,55.19,55.26,33700.0,35.9213,35.9603,35.8888,35.9343,33700.0
2014-05-27 11:00:00,55.25,55.43,55.25,55.43,60800.0,35.9278,36.0448,35.9278,36.0448,60800.0
2014-05-27 11:30:00,55.42,55.44,55.22,55.23,42500.0,36.0383,36.0514,35.9083,35.9148,42500.0
2014-05-27 12:00:00,55.23,55.29,55.19,55.28,16900.0,35.9148,35.9538,35.8888,35.9473,16900.0
2014-05-27 12:30:00,55.26,55.26,55.18,55.21,9900.0,35.9343,35.9343,35.8823,35.9018,9900.0
2014-05-27 13:00:00,55.21,55.22,55.14,55.14,10200.0,35.9018,35.9083,35.8563,35.8563,10200.0
2014-05-27 13:30:00,55.14,55.22,55.12,55.13,12000.0,35.8563,35.9083,35.8433,35.8498,12000.0
2014-05-27 14:00:00,55.14,55.2,55.14,55.17,12100.0,35.8563,35.8953,35.8563,35.8758,12100.0
2014-05-27 14:30:00,55.16,55.16,55.05,55.09,48800.0,35.8693,35.8693,35.7977,35.8238,48800.0
2014-05-27 15:00:00,55.08,55.14,55.08,55.09,27000.0,35.8173,35.8563,35.8173,35.8238,27000.0
2014-05-27 15:30:00,55.1,55.1,54.99,55.02,99500.0,35.8303,35.8303,35.7587,35.7782,99500.0
2014-05-28 09:30:00,55.07,55.16,54.88,55.06,34000.0,35.8108,35.8693,35.6872,35.8042,34000.0
2014-05-28 10:00:00,55.06,55.22,55.04,55.1,32100.0,35.8042,35.9083,35.7912,35.8303,32100.0
2014-05-28 10:30:00,55.08,55.12,55.0,55.07,33600.0,35.8173,35.8433,35.7652,35.8108,33600.0
2014-05-28 11:00:00,55.08,55.19,55.04,55.08,30300.0,35.8173,35.8888,35.7912,35.8173,30300.0
2014-05-28 11:30:00,55.08,55.11,55.01,55.09,23600.0,35.8173,35.8368,35.7717,35.8238,23600.0
2014-05-28 12:00:00,55.09,55.1,55.03,55.05,14200.0,35.8238,35.8303,35.7847,35.7977,14200.0
2014-05-28 12:30:00,55.06,55.09,55.01,55.04,16400.0,35.8042,35.8238,35.7717,35.7912,16400.0
2014-05-28 13:00:00,55.06,55.1,55.04,55.08,11800.0,35.8042,35.8303,35.7912,35.8173,11800.0
2014-05-28 13:30:00,55.08,55.09,55.05,55.07,23500.0,35.8173,35.8238,35.7977,35.8108,23500.0
2014-05-28 14:00:00,55.07,55.11,55.07,55.09,21900.0,35.8108,35.8368,35.8108,35.8238,21900.0
2014-05-28 14:30:00,55.09,55.14,55.07,55.14,25700.0,35.8238,35.8563,35.8108,35.8563,25700.0
2014-05-28 15:00:00,55.14,55.16,55.08,55.12,56000.0,35.8563,35.8693,35.8173,35.8433,56000.0
2014-05-28 15:30:00,55.12,55.12,55.04,55.06,102800.0,35.8433,35.8433,35.7912,35.8042,102800.0
2014-05-29 09:30:00,54.84,55.2,54.84,54.93,76100.0,35.6612,35.8953,35.6612,35.7197,76100.0
2014-05-29 10:00:00,54.94,55.02,54.86,54.87,40300.0,35.7262,35.7782,35.6742,35.6807,40300.0
2014-05-29 10:30:00,54.87,54.88,54.71,54.79,24300.0,35.6807,35.6872,35.5767,35.6287,24300.0
2014-05-29 11:00:00,54.8,54.82,54.63,54.63,22500.0,35.6352,35.6482,35.5246,35.5246,22500.0
2014-05-29 11:30:00,54.65,54.69,54.55,54.68,22200.0,35.5376,35.5636,35.4726,35.5571,22200.0
2014-05-29 12:00:00,54.68,54.7,54.64,54.68,31200.0,35.5571,35.5701,35.5311,35.5571,31200.0
2014-05-29 12:30:00,54.69,54.7,54.61,54.61,19600.0,35.5636,35.5701,35.5116,35.5116,19600.0
2014-05-29 13:00:00,54.62,54.72,54.61,54.66,20300.0,35.5181,35.5832,35.5116,35.5441,20300.0
2014-05-29 13:30:00,54.67,54.77,54.67,54.72,13500.0,35.5506,35.6157,35.5506,35.5832,13500.0
2014-05-29 14:00:00,54.73,54.76,54.65,54.76,38800.0,35.5897,35.6092,35.5376,35.6092,38800.0
2014-05-29 14:30:00,54.76,54.86,54.74,54.78,26600.0,35.6092,35.6742,35.5962,35.6222,26600.0
2014-05-29 15:00:00,54.78,54.83,54.77,54.82,33800.0,35.6222,35.6547,35.6157,35.6482,33800.0
2014-05-29 15:30:00,54.82,54.89,54.81,54.86,67000.0,35.6482,35.6937,35.6417,35.6742,67000.0
2014-05-30 09:30:00,54.91,55.1,54.74,55.01,40000.0,35.7067,35.8303,35.5962,35.7717,40000.0
2014-05-30 10:00:00,55.01,55.23,54.96,55.23,34100.0,35.7717,35.9148,35.7392,35.9148,34100.0
2014-05-30 10:30:00,55.23,55.4,55.21,55.36,38500.0,35.9148,36.0253,35.9018,35.9993,38500.0
2014-05-30 11:00:00,55.36,55.38,55.29,55.32,22600.0,35.9993,36.0123,35.9538,35.9733,22600.0
2014-05-30 11:30:00,55.33,55.4,55.3,55.37,13600.0,35.9798,36.0253,35.9603,36.0058,13600.0
2014-05-30 12:00:00,55.35,55.4,55.21,55.4,12300.0,35.9928,36.0253,35.9018,36.0253,12300.0
2014-05-30 12:30:00,55.4,55.47,55.37,55.44,16400.0,36.0253,36.0709,36.0058,36.0514,16400.0
2014-05-30 13:00:00,55.44,55.44,55.33,55.34,15200.0,36.0514,36.0514,35.9798,35.9863,15200.0
2014-05-30 13:30:00,55.34,55.4,55.26,55.35,19000.0,35.9863,36.0253,35.9343,35.9928,19000.0
2014-05-30 14:00:00,55.34,55.35,55.24,55.27,30000.0,35.9863,35.9928,35.9213,35.9408,30000.0
2014-05-30 14:30:00,55.28,55.34,55.26,55.28,16200.0,35.9473,35.9863,35.9343,35.9473,16200.0
2014-05-30 15:00:00,55.29,55.36,55.26,55.36,29600.0,35.9538,35.9993,35.9343,35.9993,29600.0
2014-05-30 15:30:00,55.35,55.48,55.33,55.43,192200.0,35.9928,36.0774,35.9798,36.0448,192200.0
2014-06-02 09:30:00,55.45,55.53,55.21,55.34,39200.0,36.0579,36.1099,35.9018,35.9863,39200.0
2014-06-02 10:00:00,55.3,55.44,55.14,55.17,25000.0,35.9603,36.0514,35.8563,35.8758,25000.0
2014-06-02 10:30:00,55.19,55.26,55.12,55.22,10600.0,35.8888,35.9343,35.8433,35.9083,10600.0
2014-06-02 11:00:00,55.23,55.32,55.22,55.24,18700.0,35.9148,35.9733,35.9083,35.9213,18700.0
2014-06-02 11:30:00,55.24,55.24,55.05,55.08,10600.0,35.9213,35.9213,35.7977,35.8173,10600.0
2014-06-02 12:00:00,55.08,55.17,55.04,55.16,16800.0,35.8173,35.8758,35.7912,35.8693,16800.0
2014-06-02 12:30:00,55.17,55.17,55.09,55.12,7900.0,35.8758,35.8758,35.8238,35.8433,7900.0
2014-06-02 13:00:00,55.14,55.14,55.06,55.09,12000.0,35.8563,35.8563,35.8042,35.8238,12000.0
2014-06-02 13:30:00,55.1,55.18,55.09,55.15,18000.0,35.8303,35.8823,35.8238,35.8628,18000.0
2014-06-02 14:00:00,55.15,55.21,55.14,55.21,27900.0,35.8628,35.9018,35.8563,35.9018,27900.0
2014-06-02 14:30:00,55.22,55.22,55.08,55.11,35700.0,35.9083,35.9083,35.8173,35.8368,35700.0
2014-06-02 15:00:00,55.11,55.14,55.08,55.13,31600.0,35.8368,35.8563,35.8173,35.8498,31600.0
2014-06-02 15:30:00,55.14,55.17,55.09,55.1,78400.0,35.8563,35.8758,35.8238,35.8303,78400.0
2014-06-03 09:30:00,54.99,55.16,54.85,55.01,41100.0,35.7587,35.8693,35.6677,35.7717,41100.0
2014-06-03 10:00:00,55.02,55.05,54.84,54.92,31800.0,35.7782,35.7977,35.6612,35.7132,31800.0
2014-06-03 10:30:00,54.92,55.04,54.87,54.97,17200.0,35.7132,35.7912,35.6807,35.7457,17200.0
2014-06-03 11:00:00,54.97,55.11,54.96,55.11,16900.0,35.7457,35.8368,35.7392,35.8368,16900.0
2014-06-03 11:30:00,55.11,55.18,55.05,55.16,14900.0,35.8368,35.8823,35.7977,35.8693,14900.0
2014-06-03 12:00:00,55.17,55.27,55.15,55.26,12800.0,35.8758,35.9408,35.8628,35.9343,12800.0
2014-06-03 12:30:00,55.27,55.28,55.18,55.24,14000.0,35.9408,35.9473,35.8823,35.9213,14000.0
2014-06-03 13:00:00,55.24,55.26,55.21,55.23,13900.0,35.9213,35.9343,35.9018,35.9148,13900.0
2014-06-03 13:30:00,55.23,55.23,55.12,55.16,20200.0,35.9148,35.9148,35.8433,35.8693,20200.0
2014-06-03 14:00:00,55.17,55.2,55.05,55.06,19700.0,35.8758,35.8953,35.7977,35.8042,19700.0
2014-06-03 14:30:00,55.06,55.13,55.06,55.08,22400.0,35.8042,35.8498,35.8042,35.8173,22400.0
2014-06-03 15:00:00,55.09,55.1,55.01,55.02,27000.0,35.8238,35.8303,35.7717,35.7782,27000.0
2014-06-03 15:30:00,55.02,55.02,54.95,55.0,118900.0,35.7782,35.7782,35.7327,35.7652,118900.0
2014-06-04 09:30:00,54.98,55.04,54.75,54.92,35300.0,35.7522,35.7912,35.6027,35.7132,35300.0
2014-06-04 10:00:00,54.9,54.91,54.67,54.74,15900.0,35.7002,35.7067,35.5506,35.5962,15900.0
2014-06-04 10:30:00,54.73,54.86,54.72,54.83,10700.0,35.5897,35.6742,35.5832,35.6547,10700.0
2014-06-04 11:00:00,54.83,54.85,54.8,54.85,10200.0,35.6547,35.6677,35.6352,35.6677,10200.0
2014-06-04 11:30:00,54.83,54.84,54.75,54.81,6900.0,35.6547,35.6612,35.6027,35.6417,6900.0
2014-06-04 12:00:00,54.83,54.85,54.75,54.79,61700.0,35.6547,35.6677,35.6027,35.6287,61700.0
2014-06-04 12:30:00,54.8,54.82,54.77,54.81,18300.0,35.6352,35.6482,35.6157,35.6417,18300.0
2014-06-04 13:00:00,54.8,54.85,54.78,54.79,18400.0,35.6352,35.6677,35.6222,35.6287,18400.0
2014-06-04 13:30:00,54.8,54.8,54.73,54.75,15200.0,35.6352,35.6352,35.5897,35.6027,15200.0
2014-06-04 14:00:00,54.75,54.75,54.69,54.71,19400.0,35.6027,35.6027,35.5636,35.5767,19400.0
2014-06-04 14:30:00,54.73,54.74,54.68,54.71,33500.0,35.5897,35.5962,35.5571,35.5767,33500.0
2014-06-04 15:00:00,54.7,54.75,54.64,54.64,30500.0,35.5701,35.6027,35.5311,35.5311,30500.0
2014-06-04 15:30:00,54.66,54.75,54.64,54.74,105400.0,35.5441,35.6027,35.5311,35.5962,105400.0
2014-06-05 09:30:00,54.77,54.92,54.66,54.78,32400.0,35.6157,35.7132,35.5441,35.6222,32400.0
2014-06-05 10:00:00,54.79,54.81,54.63,54.74,23600.0,35.6287,35.6417,35.5246,35.5962,23600.0
2014-06-05 10:30:00,54.74,55.08,54.74,55.05,26300.0,35.5962,35.8173,35.5962,35.7977,26300.0
2014-06-05 11:00:00,55.04,55.15,55.04,55.04,22500.0,35.7912,35.8628,35.7912,35.7912,22500.0
2014-06-05 11:30:00,55.04,55.12,55.04,55.09,15700.0,35.7912,35.8433,35.7912,35.8238,15700.0
2014-06-05 12:00:00,55.09,55.18,55.07,55.18,16100.0,35.8238,35.8823,35.8108,35.8823,16100.0
2014-06-05 12:30:00,55.18,55.2,55.14,55.17,22100.0,35.8823,35.8953,35.8563,35.8758,22100.0
2014-06-05 13:00:00,55.2,55.23,55.18,55.23,11400.0,35.8953,35.9148,35.8823,35.9148,11400.0
2014-06-05 13:30:00,55.24,55.28,55.19,55.24,15900.0,35.9213,35.9473,35.8888,35.9213,15900.0
2014-06-05 14:00:00,55.24,55.26,55.19,55.19,16100.0,35.9213,35.9343,35.8888,35.8888,16100.0
2014-06-05 14:30:00,55.2,55.23,55.18,55.19,18200.0,35.8953,35.9148,35.8823,35.8888,18200.0
2014-06-05 15:00:00,55.18,55.2,55.1,55.12,28500.0,35.8823,35.8953,35.8303,35.8433,28500.0
2014-06-05 15:30:00,55.12,55.2,55.12,55.18,65800.0,35.8433,35.8953,35.8433,35.8823,65800.0
2014-06-06 09:30:00,55.25,55.44,55.23,55.42,23600.0,35.9278,36.0514,35.9148,36.0383,23600.0
2014-06-06 10:00:00,55.42,55.48,55.34,55.36,34100.0,36.0383,36.0774,35.9863,35.9993,34100.0
2014-06-06 10:30:00,55.37,55.44,55.36,55.39,21700.0,36.0058,36.0514,35.9993,36.0188,21700.0
2014-06-06 11:00:00,55.38,55.4,55.26,55.29,18200.0,36.0123,36.0253,35.9343,35.9538,18200.0
2014-06-06 11:30:00,55.29,55.29,55.22,55.25,13600.0,35.9538,35.9538,35.9083,35.9278,13600.0
2014-06-06 12:00:00,55.23,55.27,55.23,55.26,8300.0,35.9148,35.9408,35.9148,35.9343,8300.0
2014-06-06 12:30:00,55.27,55.28,55.19,55.2,13500.0,35.9408,35.9473,35.8888,35.8953,13500.0
2014-06-06 13:00:00,55.18,55.19,55.13,55.18,14000.0,35.8823,35.8888,35.8498,35.8823,14000.0
2014-06-06 13:30:00,55.18,55.19,55.08,55.11,11500.0,35.8823,35.8888,35.8173,35.8368,11500.0
2014-06-06 14:00:00,55.1,55.14,55.06,55.06,14900.0,35.8303,35.8563,35.8042,35.8042,14900.0
2014-06-06 14:30:00,55.06,55.07,54.99,55.01,18700.0,35.8042,35.8108,35.7587,35.7717,18700.0
2014-06-06 15:00:00,55.0,55.03,54.93,54.93,34300.0,35.7652,35.7847,35.7197,35.7197,34300.0
2014-06-06 15:30:00,54.93,54.96,54.82,54.95,143500.0,35.7197,35.7392,35.6482,35.7327,143500.0
2014-06-09 09:30:00,54.99,55.14,54.79,54.92,45000.0,35.7587,35.8563,35.6287,35.7132,45000.0
2014-06-09 10:00:00,54.91,54.95,54.62,54.7,30400.0,35.7067,35.7327,35.5181,35.5701,30400.0
2014-06-09 10:30:00,54.69,54.76,54.64,54.67,17000.0,35.5636,35.6092,35.5311,35.5506,17000.0
2014-06-09 11:00:00,54.67,54.76,54.63,54.64,14500.0,35.5506,35.6092,35.5246,35.5311,14500.0
2014-06-09 11:30:00,54.64,54.64,54.48,54.48,15400.0,35.5311,35.5311,35.4271,35.4271,15400.0
2014-06-09 12:00:00,54.48,54.54,54.47,54.49,18400.0,35.4271,35.4661,35.4206,35.4336,18400.0
2014-06-09 12:30:00,54.5,54.54,54.44,54.46,9900.0,35.4401,35.4661,35.4011,35.4141,9900.0
2014-06-09 13:00:00,54.46,54.57,54.43,54.54,12000.0,35.4141,35.4856,35.3946,35.4661,12000.0
2014-06-09 13:30:00,54.53,54.6,54.51,54.56,11300.0,35.4596,35.5051,35.4466,35.4791,11300.0
2014-06-09 14:00:00,54.55,54.56,54.48,54.51,25000.0,35.4726,35.4791,35.4271,35.4466,25000.0
2014-06-09 14:30:00,54.52,54.57,54.5,54.57,17700.0,35.4531,35.4856,35.4401,35.4856,17700.0
2014-06-09 15:00:00,54.56,54.63,54.52,54.62,16200.0,35.4791,35.5246,35.4531,35.5181,16200.0
2014-06-09 15:30:00,54.62,54.63,54.48,54.52,84200.0,35.5181,35.5246,35.4271,35.4531,84200.0
2014-06-10 09:30:00,54.61,54.61,54.36,54.52,27100.0,35.5116,35.5116,35.3491,35.4531,27100.0
2014-06-10 10:00:00,54.5,54.56,54.44,54.54,43000.0,35.4401,35.4791,35.4011,35.4661,43000.0
2014-06-10 10:30:00,54.55,54.71,54.55,54.65,13200.0,35.4726,35.5767,35.4726,35.5376,13200.0
2014-06-10 11:00:00,54.64,54.7,54.64,54.68,9900.0,35.5311,35.5701,35.5311,35.5571,9900.0
2014-06-10 11:30:00,54.68,54.73,54.63,54.68,10900.0,35.5571,35.5897,35.5246,35.5571,10900.0
2014-06-10 12:00:00,54.67,54.67,54.52,54.58,13600.0,35.5506,35.5506,35.4531,35.4921,13600.0
2014-06-10 12:30:00,54.58,54.62,54.47,54.47,12200.0,35.4921,35.5181,35.4206,35.4206,12200.0
2014-06-10 13:00:00,54.46,54.5,54.31,54.32,8900.0,35.4141,35.4401,35.3165,35.323,8900.0
2014-06-10 13:30:00,54.33,54.34,54.29,54.31,10000.0,35.3295,35.336,35.3035,35.3165,10000.0
2014-06-10 14:00:00,54.33,54.42,54.32,54.4,8600.0,35.3295,35.3881,35.323,35.3751,8600.0
2014-06-10 14:30:00,54.4,54.41,54.31,54.31,12300.0,35.3751,35.3816,35.3165,35.3165,12300.0
2014-06-10 15:00:00,54.31,54.41,54.31,54.37,20200.0,35.3165,35.3816,35.3165,35.3556,20200.0
2014-06-10 15:30:00,54.37,54.41,54.34,54.38,102300.0,35.3556,35.3816,35.336,35.3621,102300.0
2014-06-11 09:30:00,54.28,54.48,54.12,54.17,33200.0,35.297,35.4271,35.193,35.2255,33200.0
2014-06-11 10:00:00,54.18,54.19,53.9,53.95,21800.0,35.232,35.2385,35.0499,35.0824,21800.0
2014-06-11 10:30:00,53.97,54.0,53.87,54.0,11600.0,35.0954,35.115,35.0304,35.115,11600.0
2014-06-11 11:00:00,53.99,54.07,53.96,54.05,7100.0,35.1085,35.1605,35.0889,35.1475,7100.0
2014-06-11 11:30:00,54.05,54.14,54.02,54.14,10100.0,35.1475,35.206,35.128,35.206,10100.0
2014-06-11 12:00:00,54.16,54.24,54.14,54.24,17400.0,35.219,35.271,35.206,35.271,17400.0
2014-06-11 12:30:00,54.24,54.25,54.2,54.23,9400.0,35.271,35.2775,35.245,35.2645,9400.0
2014-06-11 13:00:00,54.22,54.24,54.11,54.14,9100.0,35.258,35.271,35.1865,35.206,9100.0
2014-06-11 13:30:00,54.15,54.15,54.1,54.13,9100.0,35.2125,35.2125,35.18,35.1995,9100.0
2014-06-11 14:00:00,54.13,54.13,53.98,54.03,15700.0,35.1995,35.1995,35.1019,35.1345,15700.0
2014-06-11 14:30:00,54.03,54.03,53.94,53.98,14600.0,35.1345,35.1345,35.0759,35.1019,14600.0
2014-06-11 15:00:00,53.98,53.98,53.9,53.92,22800.0,35.1019,35.1019,35.0499,35.0629,22800.0
2014-06-11 15:30:00,53.92,53.94,53.83,53.85,55800.0,35.0629,35.0759,35.0044,35.0174,55800.0
2014-06-12 09:30:00,53.79,53.79,53.2,53.22,49600.0,34.9784,34.9784,34.5947,34.6077,49600.0
2014-06-12 10:00:00,53.24,53.36,53.04,53.23,24900.0,34.6207,34.6988,34.4907,34.6142,24900.0
2014-06-12 10:30:00,53.26,53.28,53.16,53.24,20600.0,34.6337,34.6468,34.5687,34.6207,20600.0
2014-06-12 11:00:00,53.25,53.41,53.22,53.38,20000.0,34.6272,34.7313,34.6077,34.7118,20000.0
2014-06-12 11:30:00,53.4,53.42,53.34,53.36,19800.0,34.7248,34.7378,34.6858,34.6988,19800.0
2014-06-12 12:00:00,53.36,53.44,53.34,53.42,12500.0,34.6988,34.7508,34.6858,34.7378,12500.0
2014-06-12 12:30:00,53.43,53.55,53.4,53.46,15200.0,34.7443,34.8223,34.7248,34.7638,15200.0
2014-06-12 13:00:00,53.48,53.63,53.46,53.63,16400.0,34.7768,34.8744,34.7638,34.8744,16400.0
2014-06-12 13:30:00,53.65,53.76,53.64,53.73,17900.0,34.8874,34.9589,34.8809,34.9394,17900.0
2014-06-12 14:00:00,53.71,54.05,53.71,53.92,34600.0,34.9264,35.1475,34.9264,35.0629,34600.0
2014-06-12 14:30:00,53.92,53.97,53.89,53.91,22900.0,35.0629,35.0954,35.0434,35.0564,22900.0
2014-06-12 15:00:00,53.92,53.96,53.87,53.91,29400.0,35.0629,35.0889,35.0304,35.0564,29400.0
2014-06-12 15:30:00,53.9,54.07,53.85,54.04,88800.0,35.0499,35.1605,35.0174,35.141,88800.0
2014-06-13 09:30:00,54.06,54.13,53.61,53.79,20200.0,35.154,35.1995,34.8613,34.9784,20200.0
2014-06-13 10:00:00,53.84,54.28,53.84,54.19,20400.0,35.0109,35.297,35.0109,35.2385,20400.0
2014-06-13 10:30:00,54.17,54.39,54.16,54.33,9400.0,35.2255,35.3686,35.219,35.3295,9400.0
2014-06-13 11:00:00,54.33,54.4,54.33,54.34,7800.0,35.3295,35.3751,35.3295,35.336,7800.0
2014-06-13 11:30:00,54.32,54.4,54.24,54.37,13700.0,35.323,35.3751,35.271,35.3556,13700.0
2014-06-13 12:00:00,54.36,54.43,54.3,54.33,15600.0,35.3491,35.3946,35.31,35.3295,15600.0
2014-06-13 12:30:00,54.31,54.33,54.24,54.33,8600.0,35.3165,35.3295,35.271,35.3295,8600.0
2014-06-13 13:00:00,54.34,54.34,54.21,54.26,5400.0,35.336,35.336,35.2515,35.284,5400.0
2014-06-13 13:30:00,54.27,54.37,54.22,54.27,14700.0,35.2905,35.3556,35.258,35.2905,14700.0
2014-06-13 14:00:00,54.27,54.31,54.24,54.29,20400.0,35.2905,35.3165,35.271,35.3035,20400.0
2014-06-13 14:30:00,54.29,54.32,54.27,54.29,9200.0,35.3035,35.323,35.2905,35.3035,9200.0
2014-06-13 15:00:00,54.3,54.35,54.25,54.25,23800.0,35.31,35.3426,35.2775,35.2775,23800.0
2014-06-13 15:30:00,54.24,54.27,54.15,54.22,74400.0,35.271,35.2905,35.2125,35.258,74400.0
2014-06-16 09:30:00,54.22,54.66,54.17,54.59,36000.0,35.258,35.5441,35.2255,35.4986,36000.0
2014-06-16 10:00:00,54.58,54.88,54.58,54.83,44300.0,35.4921,35.6872,35.4921,35.6547,44300.0
2014-06-16 10:30:00,54.83,54.95,54.8,54.85,36800.0,35.6547,35.7327,35.6352,35.6677,36800.0
2014-06-16 11:00:00,54.85,54.89,54.73,54.75,16800.0,35.6677,35.6937,35.5897,35.6027,16800.0
2014-06-16 11:30:00,54.76,54.9,54.73,54.88,32900.0,35.6092,35.7002,35.5897,35.6872,32900.0
2014-06-16 12:00:00,54.89,54.9,54.82,54.85,31400.0,35.6937,35.7002,35.6482,35.6677,31400.0
2014-06-16 12:30:00,54.85,54.9,54.84,54.88,24400.0,35.6677,35.7002,35.6612,35.6872,24400.0
2014-06-16 13:00:00,54.87,54.96,54.82,54.82,22900.0,35.6807,35.7392,35.6482,35.6482,22900.0
2014-06-16 13:30:00,54.81,54.87,54.71,54.87,33700.0,35.6417,35.6807,35.5767,35.6807,33700.0
2014-06-16 14:00:00,54.87,54.89,54.71,54.8,53000.0,35.6807,35.6937,35.5767,35.6352,53000.0
2014-06-16 14:30:00,54.79,54.8,54.72,54.73,44400.0,35.6287,35.6352,35.5832,35.5897,44400.0
2014-06-16 15:00:00,54.72,54.73,54.59,54.71,58500.0,35.5832,35.5897,35.4986,35.5767,58500.0
2014-06-16 15:30:00,54.7,54.72,54.6,54.72,106800.0,35.5701,35.5832,35.5051,35.5832,106800.0
2014-06-17 09:30:00,54.57,54.69,54.34,54.55,47200.0,35.4856,35.5636,35.336,35.4726,47200.0
2014-06-17 10:00:00,54.56,54.59,54.34,54.35,36100.0,35.4791,35.4986,35.336,35.3426,36100.0
2014-06-17 10:30:00,54.33,54.34,54.09,54.11,35400.0,35.3295,35.336,35.1735,35.1865,35400.0
2014-06-17 11:00:00,54.12,54.33,54.07,54.28,24100.0,35.193,35.3295,35.1605,35.297,24100.0
2014-06-17 11:30:00,54.32,54.46,54.28,54.35,22000.0,35.323,35.4141,35.297,35.3426,22000.0
2014-06-17 12:00:00,54.34,54.34,54.16,54.2,46600.0,35.336,35.336,35.219,35.245,46600.0
2014-06-17 12:30:00,54.2,54.41,54.2,54.41,17200.0,35.245,35.3816,35.245,35.3816,17200.0
2014-06-17 13:00:00,54.41,54.53,54.4,54.51,20400.0,35.3816,35.4596,35.3751,35.4466,20400.0
2014-06-17 13:30:00,54.52,54.59,54.45,54.53,26200.0,35.4531,35.4986,35.4076,35.4596,26200.0
2014-06-17 14:00:00,54.53,54.53,54.43,54.46,17300.0,35.4596,35.4596,35.3946,35.4141,17300.0
2014-06-17 14:30:00,54.45,54.51,54.43,54.5,20300.0,35.4076,35.4466,35.3946,35.4401,20300.0
2014-06-17 15:00:00,54.5,54.5,54.37,54.4,36700.0,35.4401,35.4401,35.3556,35.3751,36700.0
2014-06-17 15:30:00,54.39,54.52,54.37,54.49,111900.0,35.3686,35.4531,35.3556,35.4336,111900.0
2014-06-18 09:30:00,54.41,55.18,54.41,55.08,46300.0,35.3816,35.8823,35.3816,35.8173,46300.0
2014-06-18 10:00:00,55.1,55.2,55.01,55.06,38200.0,35.8303,35.8953,35.7717,35.8042,38200.0
2014-06-18 10:30:00,55.07,55.15,54.96,55.11,25700.0,35.8108,35.8628,35.7392,35.8368,25700.0
2014-06-18 11:00:00,55.11,55.29,55.11,55.28,33300.0,35.8368,35.9538,35.8368,35.9473,33300.0
2014-06-18 11:30:00,55.29,55.33,55.07,55.15,28000.0,35.9538,35.9798,35.8108,35.8628,28000.0
2014-06-18 12:00:00,55.15,55.31,55.12,55.3,19200.0,35.8628,35.9668,35.8433,35.9603,19200.0
2014-06-18 12:30:00,55.29,55.32,55.1,55.21,21900.0,35.9538,35.9733,35.8303,35.9018,21900.0
2014-06-18 13:00:00,55.21,55.34,55.16,55.33,34600.0,35.9018,35.9863,35.8693,35.9798,34600.0
2014-06-18 13:30:00,55.33,55.4,55.19,55.26,53100.0,35.9798,36.0253,35.8888,35.9343,53100.0
2014-06-18 14:00:00,55.26,55.63,55.23,55.63,58800.0,35.9343,36.1749,35.9148,36.1749,58800.0
2014-06-18 14:30:00,55.63,55.85,55.58,55.77,60300.0,36.1749,36.318,36.1424,36.2659,60300.0
2014-06-18 15:00:00,55.78,55.81,55.55,55.59,65300.0,36.2724,36.292,36.1229,36.1489,65300.0
2014-06-18 15:30:00,55.58,55.81,55.48,55.81,127900.0,36.1424,36.292,36.0774,36.292,127900.0
2014-06-19 09:30:00,55.94,56.61,55.77,56.53,79900.0,36.3765,36.8122,36.2659,36.7602,79900.0
2014-06-19 10:00:00,56.53,56.6,56.24,56.39,65800.0,36.7602,36.8057,36.5716,36.6691,65800.0
2014-06-19 10:30:00,56.39,56.46,56.28,56.37,47900.0,36.6691,36.7146,36.5976,36.6561,47900.0
2014-06-19 11:00:00,56.37,56.45,56.32,56.36,33500.0,36.6561,36.7081,36.6236,36.6496,33500.0
2014-06-19 11:30:00,56.34,56.41,56.28,56.32,18900.0,36.6366,36.6821,36.5976,36.6236,18900.0
2014-06-19 12:00:00,56.31,56.35,56.19,56.24,34100.0,36.6171,36.6431,36.5391,36.5716,34100.0
2014-06-19 12:30:00,56.24,56.32,56.19,56.22,37000.0,36.5716,36.6236,36.5391,36.5586,37000.0
2014-06-19 13:00:00,56.23,56.28,56.17,56.25,29900.0,36.5651,36.5976,36.5261,36.5781,29900.0
2014-06-19 13:30:00,56.25,56.4,56.22,56.36,34100.0,36.5781,36.6756,36.5586,36.6496,34100.0
2014-06-19 14:00:00,56.36,56.52,56.33,56.49,35000.0,36.6496,36.7537,36.6301,36.7341,35000.0
2014-06-19 14:30:00,56.48,56.49,56.35,56.45,23600.0,36.7276,36.7341,36.6431,36.7081,23600.0
2014-06-19 15:00:00,56.44,56.5,56.33,56.47,41800.0,36.7016,36.7406,36.6301,36.7211,41800.0
2014-06-19 15:30:00,56.46,56.58,56.45,56.56,105200.0,36.7146,36.7927,36.7081,36.7797,105200.0
2014-06-20 09:30:00,56.63,56.7,56.32,56.45,131900.0,36.8252,36.8707,36.6236,36.7081,131900.0
2014-06-20 10:00:00,56.45,56.47,56.21,56.29,29100.0,36.7081,36.7211,36.5521,36.6041,29100.0
2014-06-20 10:30:00,56.27,56.33,56.14,56.18,28300.0,36.5911,36.6301,36.5065,36.5326,28300.0
2014-06-20 11:00:00,56.19,56.32,56.14,56.26,34900.0,36.5391,36.6236,36.5065,36.5846,34900.0
2014-06-20 11:30:00,56.26,56.4,56.24,56.4,23700.0,36.5846,36.6756,36.5716,36.6756,23700.0
2014-06-20 12:00:00,56.4,56.4,56.22,56.25,20400.0,36.6756,36.6756,36.5586,36.5781,20400.0
2014-06-20 12:30:00,56.24,56.27,56.22,56.24,13700.0,36.5716,36.5911,36.5586,36.5716,13700.0
2014-06-20 13:00:00,56.26,56.3,56.24,56.26,21800.0,36.5846,36.6106,36.5716,36.5846,21800.0
2014-06-20 13:30:00,56.28,56.31,56.26,56.26,15300.0,36.5976,36.6171,36.5846,36.5846,15300.0
2014-06-20 14:00:00,56.26,56.3,56.21,56.27,28200.0,36.5846,36.6106,36.5521,36.5911,28200.0
2014-06-20 14:30:00,56.28,56.28,56.09,56.13,30800.0,36.5976,36.5976,36.474,36.5,30800.0
2014-06-20 15:00:00,56.13,56.14,56.03,56.08,42000.0,36.5,36.5065,36.435,36.4675,42000.0
2014-06-20 15:30:00,56.08,56.29,55.97,56.15,288100.0,36.4675,36.6041,36.396,36.513,288100.0
2014-06-23 09:30:00,56.42,56.84,56.32,56.84,88400.0,36.6886,36.9617,36.6236,36.9617,88400.0
2014-06-23 10:00:00,56.86,56.9,56.63,56.77,68700.0,36.9747,37.0008,36.8252,36.9162,68700.0
2014-06-23 10:30:00,56.76,56.81,56.58,56.58,40300.0,36.9097,36.9422,36.7927,36.7927,40300.0
2014-06-23 11:00:00,56.55,56.56,56.29,56.32,29300.0,36.7732,36.7797,36.6041,36.6236,29300.0
2014-06-23 11:30:00,56.29,56.39,56.22,56.3,26600.0,36.6041,36.6691,36.5586,36.6106,26600.0
2014-06-23 12:00:00,56.3,56.37,56.28,56.28,34400.0,36.6106,36.6561,36.5976,36.5976,34400.0
2014-06-23 12:30:00,56.28,56.3,56.18,56.26,16400.0,36.5976,36.6106,36.5326,36.5846,16400.0
2014-06-23 13:00:00,56.24,56.26,56.16,56.23,11800.0,36.5716,36.5846,36.5196,36.5651,11800.0
2014-06-23 13:30:00,56.25,56.3,56.22,56.24,16900.0,36.5781,36.6106,36.5586,36.5716,16900.0
2014-06-23 14:00:00,56.24,56.36,56.23,56.35,21900.0,36.5716,36.6496,36.5651,36.6431,21900.0
2014-06-23 14:30:00,56.35,56.44,56.31,56.43,32100.0,36.6431,36.7016,36.6171,36.6951,32100.0
2014-06-23 15:00:00,56.43,56.47,56.38,56.45,47100.0,36.6951,36.7211,36.6626,36.7081,47100.0
2014-06-23 15:30:00,56.47,56.54,56.42,56.47,94300.0,36.7211,36.7667,36.6886,36.7211,94300.0
2014-06-24 09:30:00,56.34,56.74,56.34,56.55,46500.0,36.6366,36.8967,36.6366,36.7732,46500.0
2014-06-24 10:00:00,56.55,56.71,56.54,56.71,62000.0,36.7732,36.8772,36.7667,36.8772,62000.0
2014-06-24 10:30:00,56.68,56.88,56.65,56.79,57800.0,36.8577,36.9878,36.8382,36.9292,57800.0
2014-06-24 11:00:00,56.79,56.89,56.74,56.89,47300.0,36.9292,36.9943,36.8967,36.9943,47300.0
2014-06-24 11:30:00,56.89,56.93,56.84,56.91,34900.0,36.9943,37.0203,36.9617,37.0073,34900.0
2014-06-24 12:00:00,56.91,56.94,56.88,56.92,11700.0,37.0073,37.0268,36.9878,37.0138,11700.0
2014-06-24 12:30:00,56.93,56.94,56.85,56.92,18600.0,37.0203,37.0268,36.9682,37.0138,18600.0
2014-06-24 13:00:00,56.93,56.98,56.89,56.96,12600.0,37.0203,37.0528,36.9943,37.0398,12600.0
2014-06-24 13:30:00,56.98,57.01,56.89,56.95,20600.0,37.0528,37.0723,36.9943,37.0333,20600.0
2014-06-24 14:00:00,56.95,57.01,56.92,56.94,16400.0,37.0333,37.0723,37.0138,37.0268,16400.0
2014-06-24 14:30:00,56.93,56.95,56.9,56.91,21800.0,37.0203,37.0333,37.0008,37.0073,21800.0
2014-06-24 15:00:00,56.9,56.92,56.77,56.77,33800.0,37.0008,37.0138,36.9162,36.9162,33800.0
2014-06-24 15:30:00,56.77,56.81,56.67,56.7,108000.0,36.9162,36.9422,36.8512,36.8707,108000.0
2014-06-25 09:30:00,56.52,56.92,56.52,56.81,30400.0,36.7537,37.0138,36.7537,36.9422,30400.0
2014-06-25 10:00:00,56.83,56.87,56.63,56.75,19800.0,36.9552,36.9812,36.8252,36.9032,19800.0
2014-06-25 10:30:00,56.78,56.79,56.6,56.66,37000.0,36.9227,36.9292,36.8057,36.8447,37000.0
2014-06-25 11:00:00,56.65,56.69,56.43,56.55,31300.0,36.8382,36.8642,36.6951,36.7732,31300.0
2014-06-25 11:30:00,56.57,56.67,56.55,56.62,53900.0,36.7862,36.8512,36.7732,36.8187,53900.0
2014-06-25 12:00:00,56.62,56.65,56.57,56.65,32500.0,36.8187,36.8382,36.7862,36.8382,32500.0
2014-06-25 12:30:00,56.65,56.66,56.55,56.55,25700.0,36.8382,36.8447,36.7732,36.7732,25700.0
2014-06-25 13:00:00,56.55,56.56,56.38,56.38,26200.0,36.7732,36.7797,36.6626,36.6626,26200.0
2014-06-25 13:30:00,56.38,56.38,56.26,56.32,48500.0,36.6626,36.6626,36.5846,36.6236,48500.0
2014-06-25 14:00:00,56.33,56.46,56.33,56.46,57700.0,36.6301,36.7146,36.6301,36.7146,57700.0
2014-06-25 14:30:00,56.45,56.54,56.44,56.53,45700.0,36.7081,36.7667,36.7016,36.7602,45700.0
2014-06-25 15:00:00,56.52,56.53,56.45,56.52,68800.0,36.7537,36.7602,36.7081,36.7537,68800.0
2014-06-25 15:30:00,56.52,56.54,56.44,56.46,153400.0,36.7537,36.7667,36.7016,36.7146,153400.0
2014-06-26 09:30:00,56.54,56.64,56.25,56.37,34900.0,36.7667,36.8317,36.5781,36.6561,34900.0
2014-06-26 10:00:00,56.44,56.55,56.41,56.52,25200.0,36.7016,36.7732,36.6821,36.7537,25200.0
2014-06-26 10:30:00,56.53,56.6,56.48,56.57,21800.0,36.7602,36.8057,36.7276,36.7862,21800.0
2014-06-26 11:00:00,56.58,56.75,56.58,56.66,26700.0,36.7927,36.9032,36.7927,36.8447,26700.0
2014-06-26 11:30:00,56.65,56.65,56.47,56.47,37200.0,36.8382,36.8382,36.7211,36.7211,37200.0
2014-06-26 12:00:00,56.48,56.52,56.27,56.37,36400.0,36.7276,36.7537,36.5911,36.6561,36400.0
2014-06-26 12:30:00,56.37,56.38,56.26,56.29,22800.0,36.6561,36.6626,36.5846,36.6041,22800.0
2014-06-26 13:00:00,56.28,56.4,56.28,56.35,26800.0,36.5976,36.6756,36.5976,36.6431,26800.0
2014-06-26 13:30:00,56.36,56.41,56.3,56.3,21100.0,36.6496,36.6821,36.6106,36.6106,21100.0
2014-06-26 14:00:00,56.3,56.36,56.29,56.3,37100.0,36.6106,36.6496,36.6041,36.6106,37100.0
2014-06-26 14:30:00,56.29,56.31,56.23,56.24,63000.0,36.6041,36.6171,36.5651,36.5716,63000.0
2014-06-26 15:00:00,56.24,56.36,56.24,56.28,65400.0,36.5716,36.6496,36.5716,36.5976,65400.0
2014-06-26 15:30:00,56.28,56.37,56.27,56.31,165200.0,36.5976,36.6561,36.5911,36.6171,165200.0
2014-06-27 09:30:00,56.24,56.24,56.05,56.1,39100.0,36.5716,36.5716,36.448,36.4805,39100.0
2014-06-27 10:00:00,56.12,56.4,56.09,56.33,63100.0,36.4935,36.6756,36.474,36.6301,63100.0
2014-06-27 10:30:00,56.37,56.55,56.33,56.53,27700.0,36.6561,36.7732,36.6301,36.7602,27700.0
2014-06-27 11:00:00,56.53,56.58,56.43,56.43,28200.0,36.7602,36.7927,36.6951,36.6951,28200.0
2014-06-27 11:30:00,56.44,56.48,56.38,56.4,24400.0,36.7016,36.7276,36.6626,36.6756,24400.0
2014-06-27 12:00:00,56.4,56.44,56.31,56.34,20100.0,36.6756,36.7016,36.6171,36.6366,20100.0
2014-06-27 12:30:00,56.35,56.42,56.34,56.4,56300.0,36.6431,36.6886,36.6366,36.6756,56300.0
2014-06-27 13:00:00,56.4,56.59,56.4,56.58,37400.0,36.6756,36.7992,36.6756,36.7927,37400.0
2014-06-27 13:30:00,56.59,56.69,56.57,56.67,25100.0,36.7992,36.8642,36.7862,36.8512,25100.0
2014-06-27 14:00:00,56.68,56.75,56.64,56.67,36900.0,36.8577,36.9032,36.8317,36.8512,36900.0
2014-06-27 14:30:00,56.68,56.75,56.66,56.7,145000.0,36.8577,36.9032,36.8447,36.8707,145000.0
2014-06-27 15:00:00,56.7,56.76,56.59,56.59,251000.0,36.8707,36.9097,36.7992,36.7992,251000.0
2014-06-27 15:30:00,56.6,56.63,56.48,56.49,326300.0,36.8057,36.8252,36.7276,36.7341,326300.0
2014-06-30 09:30:00,56.67,56.95,56.63,56.93,71800.0,36.8512,37.0333,36.8252,37.0203,71800.0
2014-06-30 10:00:00,56.96,57.46,56.96,57.46,133400.0,37.0398,37.3649,37.0398,37.3649,133400.0
2014-06-30 10:30:00,57.47,57.47,57.31,57.41,49200.0,37.3714,37.3714,37.2674,37.3324,49200.0
2014-06-30 11:00:00,57.42,57.57,57.36,57.55,74000.0,37.3389,37.4364,37.2999,37.4234,74000.0
2014-06-30 11:30:00,57.55,57.65,57.55,57.63,58100.0,37.4234,37.4885,37.4234,37.4755,58100.0
2014-06-30 12:00:00,57.62,57.72,57.57,57.65,20300.0,37.469,37.534,37.4364,37.4885,20300.0
2014-06-30 12:30:00,57.64,57.69,57.61,57.68,12100.0,37.482,37.5145,37.4625,37.508,12100.0
2014-06-30 13:00:00,57.69,57.72,57.63,57.65,19000.0,37.5145,37.534,37.4755,37.4885,19000.0
2014-06-30 13:30:00,57.65,57.68,57.58,57.58,30300.0,37.4885,37.508,37.4429,37.4429,30300.0
2014-06-30 14:00:00,57.58,57.64,57.53,57.58,35300.0,37.4429,37.482,37.4104,37.4429,35300.0
2014-06-30 14:30:00,57.58,57.72,57.58,57.69,35700.0,37.4429,37.534,37.4429,37.5145,35700.0
2014-06-30 15:00:00,57.69,58.06,57.69,57.94,175500.0,37.5145,37.7551,37.5145,37.677,175500.0
2014-06-30 15:30:00,57.94,57.95,57.69,57.82,218800.0,37.677,37.6835,37.5145,37.599,218800.0
2014-07-01 09:30:00,57.72,57.89,57.31,57.57,78300.0,37.534,37.6445,37.2674,37.4364,78300.0
2014-07-01 10:00:00,57.57,57.65,57.53,57.61,41700.0,37.4364,37.4885,37.4104,37.4625,41700.0
2014-07-01 10:30:00,57.61,57.79,57.6,57.73,28900.0,37.4625,37.5795,37.456,37.5405,28900.0
2014-07-01 11:00:00,57.7,57.73,57.64,57.71,22300.0,37.521,37.5405,37.482,37.5275,22300.0
2014-07-01 11:30:00,57.71,57.77,57.65,57.73,51000.0,37.5275,37.5665,37.4885,37.5405,51000.0
2014-07-01 12:00:00,57.72,57.78,57.72,57.74,15300.0,37.534,37.573,37.534,37.547,15300.0
2014-07-01 12:30:00,57.74,57.89,57.73,57.86,43700.0,37.547,37.6445,37.5405,37.625,43700.0
2014-07-01 13:00:00,57.86,57.95,57.81,57.88,56600.0,37.625,37.6835,37.5925,37.638,56600.0
2014-07-01 13:30:00,57.89,57.94,57.78,57.86,71800.0,37.6445,37.677,37.573,37.625,71800.0
2014-07-01 14:00:00,57.86,57.91,57.75,57.77,60700.0,37.625,37.6575,37.5535,37.5665,60700.0
2014-07-01 14:30:00,57.77,57.91,57.77,57.89,52100.0,37.5665,37.6575,37.5665,37.6445,52100.0
2014-07-01 15:00:00,57.9,57.93,57.8,57.89,67100.0,37.651,37.6705,37.586,37.6445,67100.0
2014-07-01 15:30:00,57.89,57.89,57.71,57.75,200100.0,37.6445,37.6445,37.5275,37.5535,200100.0
2014-07-02 09:30:00,57.51,57.53,57.03,57.08,160200.0,37.3974,37.4104,37.0853,37.1178,160200.0
2014-07-02 10:00:00,57.08,57.08,56.78,56.94,96400.0,37.1178,37.1178,36.9227,37.0268,96400.0
2014-07-02 10:30:00,56.95,57.02,56.85,56.89,54600.0,37.0333,37.0788,36.9682,36.9943,54600.0
2014-07-02 11:00:00,56.91,57.09,56.88,56.96,67000.0,37.0073,37.1243,36.9878,37.0398,67000.0
2014-07-02 11:30:00,56.97,56.98,56.77,56.8,66800.0,37.0463,37.0528,36.9162,36.9357,66800.0
2014-07-02 12:00:00,56.79,56.79,56.66,56.67,56000.0,36.9292,36.9292,36.8447,36.8512,56000.0
2014-07-02 12:30:00,56.67,56.71,56.5,56.55,53600.0,36.8512,36.8772,36.7406,36.7732,53600.0
2014-07-02 13:00:00,56.54,56.83,56.52,56.8,88200.0,36.7667,36.9552,36.7537,36.9357,88200.0
2014-07-02 13:30:00,56.8,57.02,56.8,56.98,82100.0,36.9357,37.0788,36.9357,37.0528,82100.0
2014-07-02 14:00:00,56.96,57.18,56.95,57.17,59000.0,37.0398,37.1828,37.0333,37.1763,59000.0
2014-07-02 14:30:00,57.17,57.2,57.02,57.08,46800.0,37.1763,37.1958,37.0788,37.1178,46800.0
2014-07-02 15:00:00,57.08,57.16,56.83,56.83,119500.0,37.1178,37.1698,36.9552,36.9552,119500.0
2014-07-02 15:30:00,56.84,56.94,56.74,56.94,179800.0,36.9617,37.0268,36.8967,37.0268,179800.0
2014-07-03 09:30:00,56.52,56.63,56.02,56.49,91800.0,36.7537,36.8252,36.4285,36.7341,91800.0
2014-07-03 10:00:00,56.47,56.49,56.35,56.36,57900.0,36.7211,36.7341,36.6431,36.6496,57900.0
2014-07-03 10:30:00,56.36,56.39,56.2,56.27,58800.0,36.6496,36.6691,36.5456,36.5911,58800.0
2014-07-03 11:00:00,56.25,56.34,56.23,56.34,39600.0,36.5781,36.6366,36.5651,36.6366,39600.0
2014-07-03 11:30:00,56.34,56.52,56.32,56.51,40300.0,36.6366,36.7537,36.6236,36.7471,40300.0
2014-07-03 12:00:00,56.53,56.54,56.48,56.54,37600.0,36.7602,36.7667,36.7276,36.7667,37600.0
2014-07-03 12:30:00,56.56,56.6,56.42,56.44,146400.0,36.7797,36.8057,36.6886,36.7016,146400.0
2014-07-07 09:30:00,56.46,56.79,56.42,56.66,91100.0,36.7146,36.9292,36.6886,36.8447,91100.0
2014-07-07 10:00:00,56.68,57.03,56.64,56.95,122700.0,36.8577,37.0853,36.8317,37.0333,122700.0
2014-07-07 10:30:00,56.94,57.08,56.89,56.99,113300.0,37.0268,37.1178,36.9943,37.0593,113300.0
2014-07-07 11:00:00,56.98,57.05,56.91,56.92,75800.0,37.0528,37.0983,37.0073,37.0138,75800.0
2014-07-07 11:30:00,56.92,56.94,56.67,56.74,90300.0,37.0138,37.0268,36.8512,36.8967,90300.0
2014-07-07 12:00:00,56.73,56.79,56.66,56.68,61300.0,36.8902,36.9292,36.8447,36.8577,61300.0
2014-07-07 12:30:00,56.69,56.69,56.5,56.51,29600.0,36.8642,36.8642,36.7406,36.7471,29600.0
2014-07-07 13:00:00,56.52,56.6,56.51,56.56,33300.0,36.7537,36.8057,36.7471,36.7797,33300.0
2014-07-07 13:30:00,56.56,56.57,56.43,56.45,68900.0,36.7797,36.7862,36.6951,36.7081,68900.0
2014-07-07 14:00:00,56.46,56.46,56.35,56.35,79800.0,36.7146,36.7146,36.6431,36.6431,79800.0
2014-07-07 14:30:00,56.35,56.35,56.14,56.14,70000.0,36.6431,36.6431,36.5065,36.5065,70000.0
2014-07-07 15:00:00,56.16,56.45,56.15,56.45,70400.0,36.5196,36.7081,36.513,36.7081,70400.0
2014-07-07 15:30:00,56.45,56.48,56.36,56.41,227100.0,36.7081,36.7276,36.6496,36.6821,227100.0
2014-07-08 09:30:00,56.41,56.95,56.41,56.92,59300.0,36.6821,37.0333,36.6821,37.0138,59300.0
2014-07-08 10:00:00,56.94,57.14,56.87,57.13,49000.0,37.0268,37.1568,36.9812,37.1503,49000.0
2014-07-08 10:30:00,57.13,57.21,57.05,57.05,46000.0,37.1503,37.2023,37.0983,37.0983,46000.0
2014-07-08 11:00:00,57.05,57.1,56.95,56.98,58200.0,37.0983,37.1308,37.0333,37.0528,58200.0
2014-07-08 11:30:00,56.98,57.14,56.96,57.1,37600.0,37.0528,37.1568,37.0398,37.1308,37600.0
2014-07-08 12:00:00,57.09,57.14,57.04,57.14,24400.0,37.1243,37.1568,37.0918,37.1568,24400.0
2014-07-08 12:30:00,57.14,57.14,57.02,57.11,23600.0,37.1568,37.1568,37.0788,37.1373,23600.0
2014-07-08 13:00:00,57.1,57.21,57.08,57.2,21100.0,37.1308,37.2023,37.1178,37.1958,21100.0
2014-07-08 13:30:00,57.2,57.22,57.13,57.13,25100.0,37.1958,37.2088,37.1503,37.1503,25100.0
2014-07-08 14:00:00,57.13,57.16,56.97,57.03,47000.0,37.1503,37.1698,37.0463,37.0853,47000.0
2014-07-08 14:30:00,57.04,57.07,56.98,57.0,34400.0,37.0918,37.1113,37.0528,37.0658,34400.0
2014-07-08 15:00:00,56.99,56.99,56.87,56.98,46100.0,37.0593,37.0593,36.9812,37.0528,46100.0
2014-07-08 15:30:00,56.98,57.06,56.94,57.02,165400.0,37.0528,37.1048,37.0268,37.0788,165400.0
2014-07-09 09:30:00,57.22,57.22,56.85,57.08,52100.0,37.2088,37.2088,36.9682,37.1178,52100.0
2014-07-09 10:00:00,57.09,57.1,56.77,56.84,83200.0,37.1243,37.1308,36.9162,36.9617,83200.0
2014-07-09 10:30:00,56.83,56.88,56.7,56.78,36900.0,36.9552,36.9878,36.8707,36.9227,36900.0
2014-07-09 11:00:00,56.81,56.87,56.71,56.73,18100.0,36.9422,36.9812,36.8772,36.8902,18100.0
2014-07-09 11:30:00,56.72,56.72,56.57,56.62,40200.0,36.8837,36.8837,36.7862,36.8187,40200.0
2014-07-09 12:00:00,56.59,56.62,56.45,56.46,18700.0,36.7992,36.8187,36.7081,36.7146,18700.0
2014-07-09 12:30:00,56.48,56.52,56.45,56.46,26800.0,36.7276,36.7537,36.7081,36.7146,26800.0
2014-07-09 13:00:00,56.46,56.46,56.35,56.35,30600.0,36.7146,36.7146,36.6431,36.6431,30600.0
2014-07-09 13:30:00,56.34,56.35,56.26,56.31,31300.0,36.6366,36.6431,36.5846,36.6171,31300.0
2014-07-09 14:00:00,56.29,56.44,56.2,56.4,60700.0,36.6041,36.7016,36.5456,36.6756,60700.0
2014-07-09 14:30:00,56.4,56.64,56.37,56.59,34200.0,36.6756,36.8317,36.6561,36.7992,34200.0
2014-07-09 15:00:00,56.6,56.76,56.6,56.69,43300.0,36.8057,36.9097,36.8057,36.8642,43300.0
2014-07-09 15:30:00,56.68,56.69,56.46,56.52,133400.0,36.8577,36.8642,36.7146,36.7537,133400.0
2014-07-10 09:30:00,56.52,57.02,56.46,57.01,62400.0,36.7537,37.0788,36.7146,37.0723,62400.0
2014-07-10 10:00:00,57.03,57.11,56.9,56.9,25900.0,37.0853,37.1373,37.0008,37.0008,25900.0
2014-07-10 10:30:00,56.9,57.02,56.82,56.99,25300.0,37.0008,37.0788,36.9487,37.0593,25300.0
2014-07-10 11:00:00,56.99,57.0,56.85,56.86,20800.0,37.0593,37.0658,36.9682,36.9747,20800.0
2014-07-10 11:30:00,56.86,56.94,56.83,56.94,13900.0,36.9747,37.0268,36.9552,37.0268,13900.0
2014-07-10 12:00:00,56.95,56.97,56.88,56.91,15300.0,37.0333,37.0463,36.9878,37.0073,15300.0
2014-07-10 12:30:00,56.9,56.91,56.78,56.79,10200.0,37.0008,37.0073,36.9227,36.9292,10200.0
2014-07-10 13:00:00,56.8,56.82,56.7,56.78,12500.0,36.9357,36.9487,36.8707,36.9227,12500.0
2014-07-10 13:30:00,56.78,56.87,56.77,56.85,13300.0,36.9227,36.9812,36.9162,36.9682,13300.0
2014-07-10 14:00:00,56.87,56.94,56.82,56.93,18300.0,36.9812,37.0268,36.9487,37.0203,18300.0
2014-07-10 14:30:00,56.92,56.94,56.86,56.94,24600.0,37.0138,37.0268,36.9747,37.0268,24600.0
2014-07-10 15:00:00,56.94,57.03,56.94,56.99,33200.0,37.0268,37.0853,37.0268,37.0593,33200.0
2014-07-10 15:30:00,56.98,56.98,56.91,56.94,76300.0,37.0528,37.0528,37.0073,37.0268,76300.0
2014-07-11 09:30:00,56.84,57.3,56.84,57.21,48600.0,36.9617,37.2609,36.9617,37.2023,48600.0
2014-07-11 10:00:00,57.17,57.18,57.05,57.13,22100.0,37.1763,37.1828,37.0983,37.1503,22100.0
2014-07-11 10:30:00,57.13,57.23,57.08,57.17,48800.0,37.1503,37.2153,37.1178,37.1763,48800.0
2014-07-11 11:00:00,57.17,57.25,56.99,57.01,45000.0,37.1763,37.2284,37.0593,37.0723,45000.0
2014-07-11 11:30:00,57.02,57.18,56.94,57.11,51700.0,37.0788,37.1828,37.0268,37.1373,51700.0
2014-07-11 12:00:00,57.1,57.13,57.01,57.09,15500.0,37.1308,37.1503,37.0723,37.1243,15500.0
2014-07-11 12:30:00,57.09,57.09,57.02,57.03,18600.0,37.1243,37.1243,37.0788,37.0853,18600.0
2014-07-11 13:00:00,57.03,57.07,56.94,56.98,24000.0,37.0853,37.1113,37.0268,37.0528,24000.0
2014-07-11 13:30:00,56.99,57.01,56.94,56.98,24600.0,37.0593,37.0723,37.0268,37.0528,24600.0
2014-07-11 14:00:00,56.95,57.02,56.86,56.94,25300.0,37.0333,37.0788,36.9747,37.0268,25300.0
2014-07-11 14:30:00,56.94,56.94,56.76,56.78,41500.0,37.0268,37.0268,36.9097,36.9227,41500.0
2014-07-11 15:00:00,56.78,56.84,56.76,56.82,58300.0,36.9227,36.9617,36.9097,36.9487,58300.0
2014-07-11 15:30:00,56.82,56.93,56.78,56.79,143600.0,36.9487,37.0203,36.9227,36.9292,143600.0
2014-07-14 09:30:00,56.91,57.03,56.56,56.79,38600.0,37.0073,37.0853,36.7797,36.9292,38600.0
2014-07-14 10:00:00,56.8,56.86,56.67,56.67,31900.0,36.9357,36.9747,36.8512,36.8512,31900.0
2014-07-14 10:30:00,56.64,56.64,56.32,56.33,36000.0,36.8317,36.8317,36.6236,36.6301,36000.0
2014-07-14 11:00:00,56.32,56.39,56.17,56.23,42600.0,36.6236,36.6691,36.5261,36.5651,42600.0
2014-07-14 11:30:00,56.23,56.35,56.23,56.33,36100.0,36.5651,36.6431,36.5651,36.6301,36100.0
2014-07-14 12:00:00,56.33,56.46,56.32,56.35,31900.0,36.6301,36.7146,36.6236,36.6431,31900.0
2014-07-14 12:30:00,56.34,56.48,56.3,56.46,37000.0,36.6366,36.7276,36.6106,36.7146,37000.0
2014-07-14 13:00:00,56.45,56.47,56.31,56.33,24700.0,36.7081,36.7211,36.6171,36.6301,24700.0
2014-07-14 13:30:00,56.33,56.37,56.21,56.23,32900.0,36.6301,36.6561,36.5521,36.5651,32900.0
2014-07-14 14:00:00,56.24,56.35,56.23,56.25,49000.0,36.5716,36.6431,36.5651,36.5781,49000.0
2014-07-14 14:30:00,56.26,56.27,56.2,56.21,60700.0,36.5846,36.5911,36.5456,36.5521,60700.0
2014-07-14 15:00:00,56.22,56.24,56.08,56.1,85000.0,36.5586,36.5716,36.4675,36.4805,85000.0
2014-07-14 15:30:00,56.1,56.12,55.97,56.03,357900.0,36.4805,36.4935,36.396,36.435,357900.0
2014-07-15 09:30:00,55.87,56.15,55.82,56.02,52000.0,36.331,36.513,36.2985,36.4285,52000.0
2014-07-15 10:00:00,56.05,56.25,55.96,55.97,125000.0,36.448,36.5781,36.3895,36.396,125000.0
2014-07-15 10:30:00,55.98,56.0,55.7,55.8,127700.0,36.4025,36.4155,36.2204,36.2855,127700.0
2014-07-15 11:00:00,55.81,55.88,55.77,55.85,45400.0,36.292,36.3375,36.2659,36.318,45400.0
2014-07-15 11:30:00,55.85,56.05,55.82,55.97,230300.0,36.318,36.448,36.2985,36.396,230300.0
2014-07-15 12:00:00,55.97,56.03,55.95,55.98,152300.0,36.396,36.435,36.383,36.4025,152300.0
2014-07-15 12:30:00,55.99,56.0,55.9,55.96,16900.0,36.409,36.4155,36.3505,36.3895,16900.0
2014-07-15 13:00:00,55.97,56.03,55.84,56.02,138000.0,36.396,36.435,36.3115,36.4285,138000.0
2014-07-15 13:30:00,56.02,56.15,56.02,56.1,64100.0,36.4285,36.513,36.4285,36.4805,64100.0
2014-07-15 14:00:00,56.11,56.17,56.08,56.09,84200.0,36.487,36.5261,36.4675,36.474,84200.0
2014-07-15 14:30:00,56.1,56.13,55.95,55.98,77500.0,36.4805,36.5,36.383,36.4025,77500.0
2014-07-15 15:00:00,55.99,56.03,55.96,55.99,111400.0,36.409,36.435,36.3895,36.409,111400.0
2014-07-15 15:30:00,56.0,56.07,55.96,56.0,236200.0,36.4155,36.461,36.3895,36.4155,236200.0
2014-07-16 09:30:00,56.0,56.0,55.78,55.8,70000.0,36.4155,36.4155,36.2724,36.2855,70000.0
2014-07-16 10:00:00,55.8,55.83,55.43,55.45,124600.0,36.2855,36.305,36.0448,36.0579,124600.0
2014-07-16 10:30:00,55.46,55.66,55.41,55.66,91700.0,36.0644,36.1944,36.0318,36.1944,91700.0
2014-07-16 11:00:00,55.68,55.77,55.64,55.71,22800.0,36.2074,36.2659,36.1814,36.2269,22800.0
2014-07-16 11:30:00,55.71,55.76,55.65,55.7,31200.0,36.2269,36.2594,36.1879,36.2204,31200.0
2014-07-16 12:00:00,55.68,55.71,55.65,55.7,34300.0,36.2074,36.2269,36.1879,36.2204,34300.0
2014-07-16 12:30:00,55.7,55.78,55.69,55.75,56100.0,36.2204,36.2724,36.2139,36.2529,56100.0
2014-07-16 13:00:00,55.75,55.77,55.69,55.73,52200.0,36.2529,36.2659,36.2139,36.2399,52200.0
2014-07-16 13:30:00,55.74,55.82,55.73,55.82,29300.0,36.2464,36.2985,36.2399,36.2985,29300.0
2014-07-16 14:00:00,55.81,55.89,55.76,55.79,72100.0,36.292,36.344,36.2594,36.2789,72100.0
2014-07-16 14:30:00,55.79,55.81,55.7,55.71,45500.0,36.2789,36.292,36.2204,36.2269,45500.0
2014-07-16 15:00:00,55.69,55.76,55.68,55.75,61500.0,36.2139,36.2594,36.2074,36.2529,61500.0
2014-07-16 15:30:00,55.76,55.77,55.64,55.74,268900.0,36.2594,36.2659,36.1814,36.2464,268900.0
2014-07-17 09:30:00,55.75,55.83,55.59,55.73,32200.0,36.2529,36.305,36.1489,36.2399,32200.0
2014-07-17 10:00:00,55.73,55.94,55.7,55.91,28400.0,36.2399,36.3765,36.2204,36.357,28400.0
2014-07-17 10:30:00,55.93,56.03,55.84,55.86,18400.0,36.37,36.435,36.3115,36.3245,18400.0
2014-07-17 11:00:00,55.86,55.98,55.83,55.83,19400.0,36.3245,36.4025,36.305,36.305,19400.0
2014-07-17 11:30:00,55.81,55.9,55.7,55.81,31500.0,36.292,36.3505,36.2204,36.292,31500.0
2014-07-17 12:00:00,55.82,55.87,55.75,55.79,14200.0,36.2985,36.331,36.2529,36.2789,14200.0
2014-07-17 12:30:00,55.8,55.88,55.79,55.86,15900.0,36.2855,36.3375,36.2789,36.3245,15900.0
2014-07-17 13:00:00,55.86,55.97,55.86,55.91,16400.0,36.3245,36.396,36.3245,36.357,16400.0
2014-07-17 13:30:00,55.9,55.97,55.9,55.94,14200.0,36.3505,36.396,36.3505,36.3765,14200.0
2014-07-17 14:00:00,55.93,55.95,55.83,55.86,22600.0,36.37,36.383,36.305,36.3245,22600.0
2014-07-17 14:30:00,55.87,55.93,55.87,55.89,24000.0,36.331,36.37,36.331,36.344,24000.0
2014-07-17 15:00:00,55.88,55.88,55.74,55.74,28200.0,36.3375,36.3375,36.2464,36.2464,28200.0
2014-07-17 15:30:00,55.73,55.76,55.59,55.6,77600.0,36.2399,36.2594,36.1489,36.1554,77600.0
2014-07-18 09:30:00,55.81,55.92,55.45,55.7,66100.0,36.292,36.3635,36.0579,36.2204,66100.0
2014-07-18 10:00:00,55.69,55.91,55.67,55.91,29800.0,36.2139,36.357,36.2009,36.357,29800.0
2014-07-18 10:30:00,55.92,56.19,55.92,56.09,36300.0,36.3635,36.5391,36.3635,36.474,36300.0
2014-07-18 11:00:00,56.09,56.14,56.0,56.13,25600.0,36.474,36.5065,36.4155,36.5,25600.0
2014-07-18 11:30:00,56.13,56.26,56.11,56.21,34800.0,36.5,36.5846,36.487,36.5521,34800.0
2014-07-18 12:00:00,56.21,56.34,56.19,56.29,53900.0,36.5521,36.6366,36.5391,36.6041,53900.0
2014-07-18 12:30:00,56.29,56.66,56.29,56.62,209700.0,36.6041,36.8447,36.6041,36.8187,209700.0
2014-07-18 13:00:00,56.62,56.63,56.47,56.54,77400.0,36.8187,36.8252,36.7211,36.7667,77400.0
2014-07-18 13:30:00,56.55,56.62,56.53,56.59,54600.0,36.7732,36.8187,36.7602,36.7992,54600.0
2014-07-18 14:00:00,56.59,56.64,56.57,56.61,53900.0,36.7992,36.8317,36.7862,36.8122,53900.0
2014-07-18 14:30:00,56.6,56.65,56.59,56.64,49700.0,36.8057,36.8382,36.7992,36.8317,49700.0
2014-07-18 15:00:00,56.64,56.75,56.61,56.73,65600.0,36.8317,36.9032,36.8122,36.8902,65600.0
2014-07-18 15:30:00,56.73,56.83,56.73,56.81,176200.0,36.8902,36.9552,36.8902,36.9422,176200.0
2014-07-21 09:30:00,56.7,56.86,56.54,56.84,110000.0,36.8707,36.9747,36.7667,36.9617,110000.0
2014-07-21 10:00:00,56.83,56.88,56.68,56.73,174100.0,36.9552,36.9878,36.8577,36.8902,174100.0
2014-07-21 10:30:00,56.72,56.8,56.68,56.71,101500.0,36.8837,36.9357,36.8577,36.8772,101500.0
2014-07-21 11:00:00,56.7,56.76,56.68,56.75,50900.0,36.8707,36.9097,36.8577,36.9032,50900.0
2014-07-21 11:30:00,56.76,56.87,56.7,56.86,47100.0,36.9097,36.9812,36.8707,36.9747,47100.0
2014-07-21 12:00:00,56.86,56.92,56.8,56.81,33300.0,36.9747,37.0138,36.9357,36.9422,33300.0
2014-07-21 12:30:00,56.79,56.92,56.74,56.92,78300.0,36.9292,37.0138,36.8967,37.0138,78300.0
2014-07-21 13:00:00,56.92,56.92,56.79,56.82,30000.0,37.0138,37.0138,36.9292,36.9487,30000.0
2014-07-21 13:30:00,56.84,56.84,56.72,56.8,167100.0,36.9617,36.9617,36.8837,36.9357,167100.0
2014-07-21 14:00:00,56.81,56.88,56.77,56.81,39400.0,36.9422,36.9878,36.9162,36.9422,39400.0
2014-07-21 14:30:00,56.82,56.98,56.79,56.96,41800.0,36.9487,37.0528,36.9292,37.0398,41800.0
2014-07-21 15:00:00,56.96,57.14,56.96,57.04,80100.0,37.0398,37.1568,37.0398,37.0918,80100.0
2014-07-21 15:30:00,57.03,57.04,56.96,56.99,171800.0,37.0853,37.0918,37.0398,37.0593,171800.0
2014-07-22 09:30:00,57.08,57.2,57.0,57.05,33300.0,37.1178,37.1958,37.0658,37.0983,33300.0
2014-07-22 10:00:00,57.05,57.06,56.77,56.81,21000.0,37.0983,37.1048,36.9162,36.9422,21000.0
2014-07-22 10:30:00,56.81,56.93,56.81,56.83,194700.0,36.9422,37.0203,36.9422,36.9552,194700.0
2014-07-22 11:00:00,56.83,56.86,56.78,56.84,41000.0,36.9552,36.9747,36.9227,36.9617,41000.0
2014-07-22 11:30:00,56.84,56.87,56.81,56.85,167800.0,36.9617,36.9812,36.9422,36.9682,167800.0
2014-07-22 12:00:00,56.85,56.92,56.85,56.91,18300.0,36.9682,37.0138,36.9682,37.0073,18300.0
2014-07-22 12:30:00,56.91,56.98,56.91,56.98,22700.0,37.0073,37.0528,37.0073,37.0528,22700.0
2014-07-22 13:00:00,56.97,57.05,56.94,57.02,116200.0,37.0463,37.0983,37.0268,37.0788,116200.0
2014-07-22 13:30:00,57.03,57.11,57.01,57.08,119400.0,37.0853,37.1373,37.0723,37.1178,119400.0
2014-07-22 14:00:00,57.08,57.15,57.06,57.08,26800.0,37.1178,37.1633,37.1048,37.1178,26800.0
2014-07-22 14:30:00,57.09,57.12,57.08,57.09,40400.0,37.1243,37.1438,37.1178,37.1243,40400.0
2014-07-22 15:00:00,57.11,57.12,57.08,57.09,34400.0,37.1373,37.1438,37.1178,37.1243,34400.0
2014-07-22 15:30:00,57.11,57.13,56.99,57.01,123100.0,37.1373,37.1503,37.0593,37.0723,123100.0
2014-07-23 09:30:00,56.91,57.1,56.69,56.72,131600.0,37.0073,37.1308,36.8642,36.8837,131600.0
2014-07-23 10:00:00,56.73,56.78,56.71,56.74,28000.0,36.8902,36.9227,36.8772,36.8967,28000.0
2014-07-23 10:30:00,56.73,56.76,56.7,56.7,18700.0,36.8902,36.9097,36.8707,36.8707,18700.0
2014-07-23 11:00:00,56.7,56.85,56.69,56.84,47400.0,36.8707,36.9682,36.8642,36.9617,47400.0
2014-07-23 11:30:00,56.82,56.94,56.77,56.93,18100.0,36.9487,37.0268,36.9162,37.0203,18100.0
2014-07-23 12:00:00,56.93,56.95,56.78,56.82,13100.0,37.0203,37.0333,36.9227,36.9487,13100.0
2014-07-23 12:30:00,56.83,56.85,56.75,56.77,9600.0,36.9552,36.9682,36.9032,36.9162,9600.0
2014-07-23 13:00:00,56.78,56.87,56.76,56.87,26500.0,36.9227,36.9812,36.9097,36.9812,26500.0
2014-07-23 13:30:00,56.87,56.93,56.86,56.9,34700.0,36.9812,37.0203,36.9747,37.0008,34700.0
2014-07-23 14:00:00,56.91,56.95,56.88,56.89,24500.0,37.0073,37.0333,36.9878,36.9943,24500.0
2014-07-23 14:30:00,56.9,56.96,56.89,56.94,23600.0,37.0008,37.0398,36.9943,37.0268,23600.0
2014-07-23 15:00:00,56.94,56.95,56.89,56.91,33200.0,37.0268,37.0333,36.9943,37.0073,33200.0
2014-07-23 15:30:00,56.91,56.92,56.84,56.86,120800.0,37.0073,37.0138,36.9617,36.9747,120800.0
2014-07-24 09:30:00,56.8,56.97,56.61,56.62,71400.0,36.9357,37.0463,36.8122,36.8187,71400.0
2014-07-24 10:00:00,56.66,56.81,56.64,56.75,43900.0,36.8447,36.9422,36.8317,36.9032,43900.0
2014-07-24 10:30:00,56.76,56.98,56.76,56.93,30100.0,36.9097,37.0528,36.9097,37.0203,30100.0
2014-07-24 11:00:00,56.92,56.97,56.87,56.93,10800.0,37.0138,37.0463,36.9812,37.0203,10800.0
2014-07-24 11:30:00,56.9,56.91,56.76,56.79,12600.0,37.0008,37.0073,36.9097,36.9292,12600.0
2014-07-24 12:00:00,56.77,56.77,56.71,56.76,10000.0,36.9162,36.9162,36.8772,36.9097,10000.0
2014-07-24 12:30:00,56.75,56.75,56.72,56.73,9700.0,36.9032,36.9032,36.8837,36.8902,9700.0
2014-07-24 13:00:00,56.73,56.76,56.71,56.74,15900.0,36.8902,36.9097,36.8772,36.8967,15900.0
2014-07-24 13:30:00,56.75,56.79,56.72,56.79,10800.0,36.9032,36.9292,36.8837,36.9292,10800.0
2014-07-24 14:00:00,56.79,56.82,56.75,56.77,26200.0,36.9292,36.9487,36.9032,36.9162,26200.0
2014-07-24 14:30:00,56.78,56.79,56.75,56.75,12700.0,36.9227,36.9292,36.9032,36.9032,12700.0
2014-07-24 15:00:00,56.74,56.84,56.74,56.8,19600.0,36.8967,36.9617,36.8967,36.9357,19600.0
2014-07-24 15:30:00,56.81,56.86,56.8,56.81,107500.0,36.9422,36.9747,36.9357,36.9422,107500.0
2014-07-25 09:30:00,56.78,56.92,56.75,56.82,37200.0,36.9227,37.0138,36.9032,36.9487,37200.0
2014-07-25 10:00:00,56.75,56.75,56.58,56.66,24000.0,36.9032,36.9032,36.7927,36.8447,24000.0
2014-07-25 10:30:00,56.66,56.76,56.65,56.66,23200.0,36.8447,36.9097,36.8382,36.8447,23200.0
2014-07-25 11:00:00,56.66,56.66,56.51,56.56,20300.0,36.8447,36.8447,36.7471,36.7797,20300.0
2014-07-25 11:30:00,56.55,56.55,56.42,56.45,12200.0,36.7732,36.7732,36.6886,36.7081,12200.0
2014-07-25 12:00:00,56.44,56.65,56.43,56.45,26200.0,36.7016,36.8382,36.6951,36.7081,26200.0
2014-07-25 12:30:00,56.45,56.46,56.39,56.41,13100.0,36.7081,36.7146,36.6691,36.6821,13100.0
2014-07-25 13:00:00,56.4,56.41,56.34,56.34,7300.0,36.6756,36.6821,36.6366,36.6366,7300.0
2014-07-25 13:30:00,56.35,56.37,56.29,56.3,10300.0,36.6431,36.6561,36.6041,36.6106,10300.0
2014-07-25 14:00:00,56.29,56.31,56.27,56.3,14200.0,36.6041,36.6171,36.5911,36.6106,14200.0
2014-07-25 14:30:00,56.3,56.33,56.28,56.33,20400.0,36.6106,36.6301,36.5976,36.6301,20400.0
2014-07-25 15:00:00,56.33,56.34,56.28,56.29,29800.0,36.6301,36.6366,36.5976,36.6041,29800.0
2014-07-25 15:30:00,56.28,56.31,56.22,56.28,87600.0,36.5976,36.6171,36.5586,36.5976,87600.0
2014-07-28 09:30:00,56.44,56.76,56.32,56.71,53100.0,36.7016,36.9097,36.6236,36.8772,53100.0
2014-07-28 10:00:00,56.71,56.97,56.64,56.97,56400.0,36.8772,37.0463,36.8317,37.0463,56400.0
2014-07-28 10:30:00,56.97,57.06,56.87,57.04,49700.0,37.0463,37.1048,36.9812,37.0918,49700.0
2014-07-28 11:00:00,57.03,57.11,56.95,57.03,92800.0,37.0853,37.1373,37.0333,37.0853,92800.0
2014-07-28 11:30:00,57.03,57.14,56.96,56.99,54200.0,37.0853,37.1568,37.0398,37.0593,54200.0
2014-07-28 12:00:00,56.96,56.96,56.84,56.91,30000.0,37.0398,37.0398,36.9617,37.0073,30000.0
2014-07-28 12:30:00,56.9,56.92,56.88,56.91,24300.0,37.0008,37.0138,36.9878,37.0073,24300.0
2014-07-28 13:00:00,56.92,56.94,56.89,56.92,27100.0,37.0138,37.0268,36.9943,37.0138,27100.0
2014-07-28 13:30:00,56.92,57.0,56.9,56.95,43500.0,37.0138,37.0658,37.0008,37.0333,43500.0
2014-07-28 14:00:00,56.96,57.1,56.96,57.1,28000.0,37.0398,37.1308,37.0398,37.1308,28000.0
2014-07-28 14:30:00,57.09,57.19,57.07,57.17,47700.0,37.1243,37.1893,37.1113,37.1763,47700.0
2014-07-28 15:00:00,57.18,57.2,57.11,57.15,53200.0,37.1828,37.1958,37.1373,37.1633,53200.0
2014-07-28 15:30:00,57.15,57.18,57.09,57.1,149600.0,37.1633,37.1828,37.1243,37.1308,149600.0
2014-07-29 09:30:00,57.28,57.4,56.68,56.9,70000.0,37.2479,37.3259,36.8577,37.0008,70000.0
2014-07-29 10:00:00,56.9,56.98,56.75,56.76,26300.0,37.0008,37.0528,36.9032,36.9097,26300.0
2014-07-29 10:30:00,56.75,56.89,56.73,56.84,36100.0,36.9032,36.9943,36.8902,36.9617,36100.0
2014-07-29 11:00:00,56.86,56.86,56.68,56.7,17200.0,36.9747,36.9747,36.8577,36.8707,17200.0
2014-07-29 11:30:00,56.67,56.67,56.47,56.62,17300.0,36.8512,36.8512,36.7211,36.8187,17300.0
2014-07-29 12:00:00,56.62,56.84,56.61,56.84,21100.0,36.8187,36.9617,36.8122,36.9617,21100.0
2014-07-29 12:30:00,56.84,56.86,56.75,56.85,17800.0,36.9617,36.9747,36.9032,36.9682,17800.0
2014-07-29 13:00:00,56.85,56.91,56.83,56.87,22100.0,36.9682,37.0073,36.9552,36.9812,22100.0
2014-07-29 13:30:00,56.88,56.89,56.76,56.8,14300.0,36.9878,36.9943,36.9097,36.9357,14300.0
2014-07-29 14:00:00,56.8,56.83,56.74,56.75,34400.0,36.9357,36.9552,36.8967,36.9032,34400.0
2014-07-29 14:30:00,56.75,56.75,56.67,56.69,22600.0,36.9032,36.9032,36.8512,36.8642,22600.0
2014-07-29 15:00:00,56.68,56.69,56.63,56.64,21900.0,36.8577,36.8642,36.8252,36.8317,21900.0
2014-07-29 15:30:00,56.64,56.65,56.43,56.43,131800.0,36.8317,36.8382,36.6951,36.6951,131800.0
2014-07-30 09:30:00,55.87,56.01,55.65,55.83,50900.0,36.7069,36.7988,36.5623,36.6806,50900.0
2014-07-30 10:00:00,55.81,55.81,55.54,55.59,33600.0,36.6674,36.6674,36.4901,36.5229,33600.0
2014-07-30 10:30:00,55.57,55.57,55.28,55.32,30600.0,36.5098,36.5098,36.3192,36.3455,30600.0
2014-07-30 11:00:00,55.33,55.33,55.22,55.24,47400.0,36.3521,36.3521,36.2798,36.293,47400.0
2014-07-30 11:30:00,55.24,55.31,55.13,55.14,43500.0,36.293,36.3389,36.2207,36.2273,43500.0
2014-07-30 12:00:00,55.16,55.19,55.03,55.06,42300.0,36.2404,36.2601,36.155,36.1747,42300.0
2014-07-30 12:30:00,55.06,55.09,54.84,54.85,26000.0,36.1747,36.1944,36.0302,36.0367,26000.0
2014-07-30 13:00:00,54.85,54.93,54.79,54.87,30400.0,36.0367,36.0893,35.9973,36.0499,30400.0
2014-07-30 13:30:00,54.89,54.94,54.68,54.69,39000.0,36.063,36.0959,35.925,35.9316,39000.0
2014-07-30 14:00:00,54.72,55.26,54.66,55.14,63000.0,35.9513,36.3061,35.9119,36.2273,63000.0
2014-07-30 14:30:00,55.13,55.17,54.99,55.01,59900.0,36.2207,36.247,36.1287,36.1418,59900.0
2014-07-30 15:00:00,55.01,55.04,54.84,54.93,74800.0,36.1418,36.1616,36.0302,36.0893,74800.0
2014-07-30 15:30:00,54.94,54.97,54.83,54.85,152500.0,36.0959,36.1156,36.0236,36.0367,152500.0
2014-07-31 09:30:00,54.91,55.48,54.29,54.41,110600.0,36.0761,36.4506,35.6688,35.7476,110600.0
2014-07-31 10:00:00,54.41,54.6,54.34,54.41,88800.0,35.7476,35.8725,35.7016,35.7476,88800.0
2014-07-31 10:30:00,54.43,54.45,54.17,54.17,36300.0,35.7608,35.7739,35.59,35.59,36300.0
2014-07-31 11:00:00,54.19,54.2,53.86,53.91,64800.0,35.6031,35.6097,35.3863,35.4191,64800.0
2014-07-31 11:30:00,53.9,54.13,53.76,53.78,57100.0,35.4126,35.5637,35.3206,35.3337,57100.0
2014-07-31 12:00:00,53.79,54.01,53.79,53.85,68300.0,35.3403,35.4848,35.3403,35.3797,68300.0
2014-07-31 12:30:00,53.86,53.86,53.55,53.57,46300.0,35.3863,35.3863,35.1826,35.1958,46300.0
2014-07-31 13:00:00,53.57,53.61,53.44,53.49,57700.0,35.1958,35.222,35.1103,35.1432,57700.0
2014-07-31 13:30:00,53.49,53.6,53.48,53.52,92900.0,35.1432,35.2155,35.1366,35.1629,92900.0
2014-07-31 14:00:00,53.52,53.75,53.52,53.71,39000.0,35.1629,35.314,35.1629,35.2877,39000.0
2014-07-31 14:30:00,53.7,53.7,53.43,53.44,64800.0,35.2812,35.2812,35.1038,35.1103,64800.0
2014-07-31 15:00:00,53.45,53.58,53.4,53.42,116500.0,35.1169,35.2023,35.0841,35.0972,116500.0
2014-07-31 15:30:00,53.41,53.54,53.29,53.49,475700.0,35.0906,35.176,35.0118,35.1432,475700.0
2014-08-01 09:30:00,53.51,54.47,53.46,53.88,224300.0,35.1563,35.7871,35.1235,35.3994,224300.0
2014-08-01 10:00:00,53.89,54.46,53.85,54.36,240700.0,35.406,35.7805,35.3797,35.7148,240700.0
2014-08-01 10:30:00,54.36,54.4,54.06,54.06,86900.0,35.7148,35.7411,35.5177,35.5177,86900.0
2014-08-01 11:00:00,54.07,54.27,54.0,54.19,69400.0,35.5243,35.6557,35.4783,35.6031,69400.0
2014-08-01 11:30:00,54.16,54.17,53.76,53.85,63400.0,35.5834,35.59,35.3206,35.3797,63400.0
2014-08-01 12:00:00,53.85,53.95,53.78,53.89,27000.0,35.3797,35.4454,35.3337,35.406,27000.0
2014-08-01 12:30:00,53.88,54.05,53.87,54.04,23700.0,35.3994,35.5111,35.3929,35.5045,23700.0
2014-08-01 13:00:00,54.04,54.2,53.98,54.17,58600.0,35.5045,35.6097,35.4651,35.59,58600.0
2014-08-01 13:30:00,54.16,54.2,54.1,54.14,36500.0,35.5834,35.6097,35.544,35.5702,36500.0
2014-08-01 14:00:00,54.16,54.22,54.11,54.13,42800.0,35.5834,35.6228,35.5505,35.5637,42800.0
2014-08-01 14:30:00,54.14,54.23,54.1,54.18,51700.0,35.5702,35.6294,35.544,35.5965,51700.0
2014-08-01 15:00:00,54.19,54.19,53.97,53.97,83600.0,35.6031,35.6031,35.4586,35.4586,83600.0
2014-08-01 15:30:00,53.97,54.03,53.8,53.98,230400.0,35.4586,35.498,35.3469,35.4651,230400.0
2014-08-04 09:30:00,54.0,54.0,52.85,53.32,186000.0,35.4783,35.4783,34.7227,35.0315,186000.0
2014-08-04 10:00:00,53.32,53.45,53.14,53.24,89100.0,35.0315,35.1169,34.9132,34.9789,89100.0
2014-08-04 10:30:00,53.26,53.52,53.24,53.31,71400.0,34.9921,35.1629,34.9789,35.0249,71400.0
2014-08-04 11:00:00,53.33,53.55,53.31,53.36,43500.0,35.0381,35.1826,35.0249,35.0578,43500.0
2014-08-04 11:30:00,53.36,53.37,52.93,52.94,53600.0,35.0578,35.0644,34.7753,34.7818,53600.0
2014-08-04 12:00:00,52.95,53.04,52.7,52.75,64300.0,34.7884,34.8475,34.6242,34.657,64300.0
2014-08-04 12:30:00,52.75,52.77,52.47,52.57,73600.0,34.657,34.6702,34.473,34.5388,73600.0
2014-08-04 13:00:00,52.57,53.21,52.57,53.07,68800.0,34.5388,34.9592,34.5388,34.8673,68800.0
2014-08-04 13:30:00,53.06,53.28,53.06,53.21,46000.0,34.8607,35.0052,34.8607,34.9592,46000.0
2014-08-04 14:00:00,53.21,53.21,53.03,53.13,59500.0,34.9592,34.9592,34.841,34.9067,59500.0
2014-08-04 14:30:00,53.12,53.2,53.09,53.12,58200.0,34.9001,34.9527,34.8804,34.9001,58200.0
2014-08-04 15:00:00,53.13,53.15,53.02,53.08,135000.0,34.9067,34.9198,34.8344,34.8738,135000.0
2014-08-04 15:30:00,53.09,53.42,53.07,53.36,272500.0,34.8804,35.0972,34.8673,35.0578,272500.0
2014-08-05 09:30:00,53.17,53.43,53.0,53.34,52900.0,34.933,35.1038,34.8213,35.0446,52900.0
2014-08-05 10:00:00,53.34,53.39,53.05,53.22,68700.0,35.0446,35.0775,34.8541,34.9658,68700.0
2014-08-05 10:30:00,53.21,53.33,53.17,53.22,29600.0,34.9592,35.0381,34.933,34.9658,29600.0
2014-08-05 11:00:00,53.22,53.3,53.14,53.27,20700.0,34.9658,35.0184,34.9132,34.9987,20700.0
2014-08-05 11:30:00,53.26,53.53,53.26,53.47,16100.0,34.9921,35.1695,34.9921,35.1301,16100.0
2014-08-05 12:00:00,53.45,53.52,53.26,53.28,14700.0,35.1169,35.1629,34.9921,35.0052,14700.0
2014-08-05 12:30:00,53.27,53.3,53.09,53.14,16000.0,34.9987,35.0184,34.8804,34.9132,16000.0
2014-08-05 13:00:00,53.15,53.28,53.13,53.19,14900.0,34.9198,35.0052,34.9067,34.9461,14900.0
2014-08-05 13:30:00,53.18,53.18,52.74,52.86,34700.0,34.9395,34.9395,34.6504,34.7293,34700.0
2014-08-05 14:00:00,52.86,52.91,52.75,52.8,25500.0,34.7293,34.7621,34.657,34.6899,25500.0
2014-08-05 14:30:00,52.8,52.89,52.74,52.77,47200.0,34.6899,34.749,34.6504,34.6702,47200.0
2014-08-05 15:00:00,52.76,52.84,52.62,52.81,49600.0,34.6636,34.7161,34.5716,34.6964,49600.0
2014-08-05 15:30:00,52.81,52.88,52.76,52.85,133000.0,34.6964,34.7424,34.6636,34.7227,133000.0
2014-08-06 09:30:00,52.64,52.75,52.19,52.42,101500.0,34.5847,34.657,34.2891,34.4402,101500.0
2014-08-06 10:00:00,52.48,52.5,52.19,52.35,76000.0,34.4796,34.4928,34.2891,34.3942,76000.0
2014-08-06 10:30:00,52.37,52.47,52.15,52.39,52800.0,34.4073,34.473,34.2628,34.4205,52800.0
2014-08-06 11:00:00,52.39,52.49,52.14,52.14,48900.0,34.4205,34.4862,34.2562,34.2562,48900.0
2014-08-06 11:30:00,52.15,52.35,52.15,52.31,90000.0,34.2628,34.3942,34.2628,34.3679,90000.0
2014-08-06 12:00:00,52.31,52.39,52.17,52.23,64900.0,34.3679,34.4205,34.2759,34.3154,64900.0
2014-08-06 12:30:00,52.23,52.41,52.17,52.28,37800.0,34.3154,34.4336,34.2759,34.3482,37800.0
2014-08-06 13:00:00,52.29,52.36,52.22,52.22,27700.0,34.3548,34.4008,34.3088,34.3088,27700.0
2014-08-06 13:30:00,52.22,52.28,52.17,52.22,26900.0,34.3088,34.3482,34.2759,34.3088,26900.0
2014-08-06 14:00:00,52.22,52.3,52.16,52.19,41500.0,34.3088,34.3614,34.2694,34.2891,41500.0
2014-08-06 14:30:00,52.19,52.27,52.15,52.24,42500.0,34.2891,34.3416,34.2628,34.3219,42500.0
2014-08-06 15:00:00,52.23,52.25,52.17,52.2,59200.0,34.3154,34.3285,34.2759,34.2957,59200.0
2014-08-06 15:30:00,52.2,52.24,52.13,52.16,145800.0,34.2957,34.3219,34.2497,34.2694,145800.0
2014-08-07 09:30:00,52.28,52.82,52.28,52.76,70100.0,34.3482,34.703,34.3482,34.6636,70100.0
2014-08-07 10:00:00,52.76,52.91,52.65,52.8,46100.0,34.6636,34.7621,34.5913,34.6899,46100.0
2014-08-07 10:30:00,52.82,52.87,52.71,52.76,37400.0,34.703,34.7359,34.6307,34.6636,37400.0
2014-08-07 11:00:00,52.75,52.77,52.48,52.5,32500.0,34.657,34.6702,34.4796,34.4928,32500.0
2014-08-07 11:30:00,52.49,52.51,52.3,52.31,36300.0,34.4862,34.4993,34.3614,34.3679,36300.0
2014-08-07 12:00:00,52.31,52.43,52.21,52.37,46200.0,34.3679,34.4468,34.3022,34.4073,46200.0
2014-08-07 12:30:00,52.36,52.45,52.24,52.42,20800.0,34.4008,34.4599,34.3219,34.4402,20800.0
2014-08-07 13:00:00,52.43,52.51,52.4,52.51,17100.0,34.4468,34.4993,34.4271,34.4993,17100.0
2014-08-07 13:30:00,52.51,52.64,52.51,52.62,20000.0,34.4993,34.5847,34.4993,34.5716,20000.0
2014-08-07 14:00:00,52.6,52.67,52.53,52.6,27200.0,34.5585,34.6045,34.5125,34.5585,27200.0
2014-08-07 14:30:00,52.6,52.6,52.48,52.5,39100.0,34.5585,34.5585,34.4796,34.4928,39100.0
2014-08-07 15:00:00,52.51,52.56,52.45,52.48,53500.0,34.4993,34.5322,34.4599,34.4796,53500.0
2014-08-07 15:30:00,52.48,52.62,52.4,52.56,155200.0,34.4796,34.5716,34.4271,34.5322,155200.0
2014-08-08 09:30:00,52.6,53.22,52.6,52.99,139700.0,34.5585,34.9658,34.5585,34.8147,139700.0
2014-08-08 10:00:00,52.99,53.12,52.88,52.99,197600.0,34.8147,34.9001,34.7424,34.8147,197600.0
2014-08-08 10:30:00,52.97,53.1,52.96,53.1,19100.0,34.8016,34.887,34.795,34.887,19100.0
2014-08-08 11:00:00,53.08,53.27,53.08,53.25,37600.0,34.8738,34.9987,34.8738,34.9855,37600.0
2014-08-08 11:30:00,53.24,53.42,53.22,53.34,34100.0,34.9789,35.0972,34.9658,35.0446,34100.0
2014-08-08 12:00:00,53.33,53.33,53.25,53.27,21000.0,35.0381,35.0381,34.9855,34.9987,21000.0
2014-08-08 12:30:00,53.3,53.33,53.26,53.27,8500.0,35.0184,35.0381,34.9921,34.9987,8500.0
2014-08-08 13:00:00,53.25,53.53,53.17,53.47,16700.0,34.9855,35.1695,34.933,35.1301,16700.0
2014-08-08 13:30:00,53.45,53.45,53.33,53.42,16900.0,35.1169,35.1169,35.0381,35.0972,16900.0
2014-08-08 14:00:00,53.41,53.64,53.37,53.61,43600.0,35.0906,35.2417,35.0644,35.222,43600.0
2014-08-08 14:30:00,53.6,53.6,53.37,53.38,33600.0,35.2155,35.2155,35.0644,35.0709,33600.0
2014-08-08 15:00:00,53.38,53.61,53.38,53.61,51100.0,35.0709,35.222,35.0709,35.222,51100.0
2014-08-08 15:30:00,53.61,53.66,53.54,53.65,99200.0,35.222,35.2549,35.176,35.2483,99200.0
2014-08-11 09:30:00,53.67,53.89,53.51,53.76,30200.0,35.2615,35.406,35.1563,35.3206,30200.0
2014-08-11 10:00:00,53.7,53.75,53.47,53.5,29300.0,35.2812,35.314,35.1301,35.1498,29300.0
2014-08-11 10:30:00,53.49,53.67,53.42,53.63,31400.0,35.1432,35.2615,35.0972,35.2352,31400.0
2014-08-11 11:00:00,53.62,53.77,53.6,53.74,33500.0,35.2286,35.3272,35.2155,35.3074,33500.0
2014-08-11 11:30:00,53.74,53.79,53.59,53.61,13000.0,35.3074,35.3403,35.2089,35.222,13000.0
2014-08-11 12:00:00,53.6,53.6,53.48,53.48,23200.0,35.2155,35.2155,35.1366,35.1366,23200.0
2014-08-11 12:30:00,53.48,53.53,53.42,53.49,15800.0,35.1366,35.1695,35.0972,35.1432,15800.0
2014-08-11 13:00:00,53.47,53.51,53.43,53.45,10100.0,35.1301,35.1563,35.1038,35.1169,10100.0
2014-08-11 13:30:00,53.46,53.51,53.39,53.39,22600.0,35.1235,35.1563,35.0775,35.0775,22600.0
2014-08-11 14:00:00,53.38,53.51,53.35,53.51,16300.0,35.0709,35.1563,35.0512,35.1563,16300.0
2014-08-11 14:30:00,53.49,53.5,53.37,53.37,20600.0,35.1432,35.1498,35.0644,35.0644,20600.0
2014-08-11 15:00:00,53.35,53.51,53.35,53.44,67700.0,35.0512,35.1563,35.0512,35.1103,67700.0
2014-08-11 15:30:00,53.44,53.45,53.31,53.37,83000.0,35.1103,35.1169,35.0249,35.0644,83000.0
2014-08-12 09:30:00,53.32,53.52,53.14,53.49,37900.0,35.0315,35.1629,34.9132,35.1432,37900.0
2014-08-12 10:00:00,53.44,53.53,53.36,53.49,117600.0,35.1103,35.1695,35.0578,35.1432,117600.0
2014-08-12 10:30:00,53.5,53.52,53.27,53.33,29800.0,35.1498,35.1629,34.9987,35.0381,29800.0
2014-08-12 11:00:00,53.32,53.34,53.26,53.3,23700.0,35.0315,35.0446,34.9921,35.0184,23700.0
2014-08-12 11:30:00,53.32,53.42,53.27,53.27,20600.0,35.0315,35.0972,34.9987,34.9987,20600.0
2014-08-12 12:00:00,53.28,53.36,53.24,53.33,13200.0,35.0052,35.0578,34.9789,35.0381,13200.0
2014-08-12 12:30:00,53.33,53.39,53.31,53.36,36100.0,35.0381,35.0775,35.0249,35.0578,36100.0
2014-08-12 13:00:00,53.36,53.39,53.3,53.37,158100.0,35.0578,35.0775,35.0184,35.0644,158100.0
2014-08-12 13:30:00,53.37,53.38,53.29,53.33,33000.0,35.0644,35.0709,35.0118,35.0381,33000.0
2014-08-12 14:00:00,53.33,53.38,53.23,53.26,25000.0,35.0381,35.0709,34.9724,34.9921,25000.0
2014-08-12 14:30:00,53.24,53.28,53.13,53.14,24500.0,34.9789,35.0052,34.9067,34.9132,24500.0
2014-08-12 15:00:00,53.14,53.17,53.11,53.13,29000.0,34.9132,34.933,34.8935,34.9067,29000.0
2014-08-12 15:30:00,53.13,53.31,53.1,53.29,68900.0,34.9067,35.0249,34.887,35.0118,68900.0
2014-08-13 09:30:00,53.42,53.6,53.13,53.38,95800.0,35.0972,35.2155,34.9067,35.0709,95800.0
2014-08-13 10:00:00,53.38,53.38,53.13,53.23,65500.0,35.0709,35.0709,34.9067,34.9724,65500.0
2014-08-13 10:30:00,53.23,53.26,53.12,53.23,58200.0,34.9724,34.9921,34.9001,34.9724,58200.0
2014-08-13 11:00:00,53.23,53.46,53.23,53.36,103800.0,34.9724,35.1235,34.9724,35.0578,103800.0
2014-08-13 11:30:00,53.37,53.58,53.33,53.56,413900.0,35.0644,35.2023,35.0381,35.1892,413900.0
2014-08-13 12:00:00,53.56,53.63,53.45,53.48,85300.0,35.1892,35.2352,35.1169,35.1366,85300.0
2014-08-13 12:30:00,53.48,53.5,53.37,53.4,223500.0,35.1366,35.1498,35.0644,35.0841,223500.0
2014-08-13 13:00:00,53.39,53.43,53.31,53.39,38800.0,35.0775,35.1038,35.0249,35.0775,38800.0
2014-08-13 13:30:00,53.39,53.43,53.33,53.35,46500.0,35.0775,35.1038,35.0381,35.0512,46500.0
2014-08-13 14:00:00,53.35,53.36,53.16,53.19,67100.0,35.0512,35.0578,34.9264,34.9461,67100.0
2014-08-13 14:30:00,53.18,53.25,53.16,53.17,59600.0,34.9395,34.9855,34.9264,34.933,59600.0
2014-08-13 15:00:00,53.17,53.29,53.13,53.29,70400.0,34.933,35.0118,34.9067,35.0118,70400.0
2014-08-13 15:30:00,53.27,53.41,53.25,53.4,146500.0,34.9987,35.0906,34.9855,35.0841,146500.0
2014-08-14 09:30:00,53.55,53.84,53.55,53.82,49400.0,35.1826,35.3731,35.1826,35.36,49400.0
2014-08-14 10:00:00,53.81,54.06,53.78,54.04,75500.0,35.3534,35.5177,35.3337,35.5045,75500.0
2014-08-14 10:30:00,54.06,54.19,54.06,54.1,43100.0,35.5177,35.6031,35.5177,35.544,43100.0
2014-08-14 11:00:00,54.11,54.27,54.07,54.24,35400.0,35.5505,35.6557,35.5243,35.6359,35400.0
2014-08-14 11:30:00,54.23,54.34,54.22,54.34,33600.0,35.6294,35.7016,35.6228,35.7016,33600.0
2014-08-14 12:00:00,54.33,54.35,54.23,54.26,23200.0,35.6951,35.7082,35.6294,35.6491,23200.0
2014-08-14 12:30:00,54.28,54.33,54.21,54.3,20500.0,35.6622,35.6951,35.6162,35.6754,20500.0
2014-08-14 13:00:00,54.29,54.38,54.22,54.33,28100.0,35.6688,35.7279,35.6228,35.6951,28100.0
2014-08-14 13:30:00,54.34,54.34,54.25,54.28,30400.0,35.7016,35.7016,35.6425,35.6622,30400.0
2014-08-14 14:00:00,54.28,54.38,54.27,54.36,46700.0,35.6622,35.7279,35.6557,35.7148,46700.0
2014-08-14 14:30:00,54.36,54.4,54.32,54.32,28500.0,35.7148,35.7411,35.6885,35.6885,28500.0
2014-08-14 15:00:00,54.33,54.37,54.3,54.32,39400.0,35.6951,35.7214,35.6754,35.6885,39400.0
2014-08-14 15:30:00,54.33,54.41,54.3,54.37,108600.0,35.6951,35.7476,35.6754,35.7214,108600.0
2014-08-15 09:30:00,54.54,54.93,54.42,54.71,83400.0,35.833,36.0893,35.7542,35.9447,83400.0
2014-08-15 10:00:00,54.73,54.78,54.58,54.66,47500.0,35.9579,35.9907,35.8593,35.9119,47500.0
2014-08-15 10:30:00,54.7,54.75,54.21,54.42,43600.0,35.9382,35.971,35.6162,35.7542,43600.0
2014-08-15 11:00:00,54.4,54.49,54.32,54.38,39200.0,35.7411,35.8002,35.6885,35.7279,39200.0
2014-08-15 11:30:00,54.37,54.48,54.23,54.33,23700.0,35.7214,35.7936,35.6294,35.6951,23700.0
2014-08-15 12:00:00,54.3,54.45,54.24,54.44,15300.0,35.6754,35.7739,35.6359,35.7673,15300.0
2014-08-15 12:30:00,54.44,54.52,54.38,54.46,21700.0,35.7673,35.8199,35.7279,35.7805,21700.0
2014-08-15 13:00:00,54.45,54.55,54.35,54.47,26300.0,35.7739,35.8396,35.7082,35.7871,26300.0
2014-08-15 13:30:00,54.46,54.46,54.3,54.36,21000.0,35.7805,35.7805,35.6754,35.7148,21000.0
2014-08-15 14:00:00,54.36,54.52,54.33,54.51,44800.0,35.7148,35.8199,35.6951,35.8133,44800.0
2014-08-15 14:30:00,54.51,54.57,54.5,54.51,64500.0,35.8133,35.8528,35.8068,35.8133,64500.0
2014-08-15 15:00:00,54.52,54.55,54.47,54.51,68800.0,35.8199,35.8396,35.7871,35.8133,68800.0
2014-08-15 15:30:00,54.51,54.59,54.47,54.52,113100.0,35.8133,35.8659,35.7871,35.8199,113100.0
2014-08-18 09:30:00,54.65,54.82,54.51,54.56,51700.0,35.9053,36.017,35.8133,35.8462,51700.0
2014-08-18 10:00:00,54.56,54.67,54.53,54.54,21900.0,35.8462,35.9185,35.8265,35.833,21900.0
2014-08-18 10:30:00,54.56,54.77,54.55,54.75,19600.0,35.8462,35.9842,35.8396,35.971,19600.0
2014-08-18 11:00:00,54.72,54.78,54.68,54.71,29400.0,35.9513,35.9907,35.925,35.9447,29400.0
2014-08-18 11:30:00,54.71,54.79,54.62,54.64,32700.0,35.9447,35.9973,35.8856,35.8988,32700.0
2014-08-18 12:00:00,54.65,54.71,54.64,54.7,10700.0,35.9053,35.9447,35.8988,35.9382,10700.0
2014-08-18 12:30:00,54.7,54.71,54.64,54.69,8600.0,35.9382,35.9447,35.8988,35.9316,8600.0
2014-08-18 13:00:00,54.67,54.69,54.48,54.54,18800.0,35.9185,35.9316,35.7936,35.833,18800.0
2014-08-18 13:30:00,54.54,54.55,54.43,54.45,21900.0,35.833,35.8396,35.7608,35.7739,21900.0
2014-08-18 14:00:00,54.45,54.5,54.35,54.35,37500.0,35.7739,35.8068,35.7082,35.7082,37500.0
2014-08-18 14:30:00,54.34,54.34,54.28,54.3,30500.0,35.7016,35.7016,35.6622,35.6754,30500.0
2014-08-18 15:00:00,54.3,54.35,54.29,54.32,31100.0,35.6754,35.7082,35.6688,35.6885,31100.0
2014-08-18 15:30:00,54.32,54.34,54.24,54.28,131200.0,35.6885,35.7016,35.6359,35.6622,131200.0
2014-08-19 09:30:00,54.42,54.63,54.31,54.55,32100.0,35.7542,35.8922,35.6819,35.8396,32100.0
2014-08-19 10:00:00,54.54,54.64,54.45,54.5,16000.0,35.833,35.8988,35.7739,35.8068,16000.0
2014-08-19 10:30:00,54.52,54.78,54.41,54.78,29000.0,35.8199,35.9907,35.7476,35.9907,29000.0
2014-08-19 11:00:00,54.79,54.91,54.77,54.89,24000.0,35.9973,36.0761,35.9842,36.063,24000.0
2014-08-19 11:30:00,54.9,54.97,54.89,54.97,18800.0,36.0696,36.1156,36.063,36.1156,18800.0
2014-08-19 12:00:00,54.96,55.02,54.92,54.96,22500.0,36.109,36.1484,36.0827,36.109,22500.0
2014-08-19 12:30:00,54.96,54.96,54.84,54.92,23600.0,36.109,36.109,36.0302,36.0827,23600.0
2014-08-19 13:00:00,54.91,54.96,54.88,54.88,20800.0,36.0761,36.109,36.0564,36.0564,20800.0
2014-08-19 13:30:00,54.89,54.96,54.86,54.91,40000.0,36.063,36.109,36.0433,36.0761,40000.0
2014-08-19 14:00:00,54.92,54.95,54.87,54.92,26600.0,36.0827,36.1024,36.0499,36.0827,26600.0
2014-08-19 14:30:00,54.9,54.91,54.85,54.87,19500.0,36.0696,36.0761,36.0367,36.0499,19500.0
2014-08-19 15:00:00,54.87,54.92,54.81,54.81,35800.0,36.0499,36.0827,36.0104,36.0104,35800.0
2014-08-19 15:30:00,54.81,54.98,54.81,54.96,76700.0,36.0104,36.1221,36.0104,36.109,76700.0
2014-08-20 09:30:00,54.95,54.97,54.64,54.87,12100.0,36.1024,36.1156,35.8988,36.0499,12100.0
2014-08-20 10:00:00,54.87,55.11,54.85,55.11,20400.0,36.0499,36.2075,36.0367,36.2075,20400.0
2014-08-20 10:30:00,55.12,55.13,55.03,55.04,14500.0,36.2141,36.2207,36.155,36.1616,14500.0
2014-08-20 11:00:00,55.04,55.06,54.97,55.01,22300.0,36.1616,36.1747,36.1156,36.1418,22300.0
2014-08-20 11:30:00,55.0,55.01,54.87,54.9,13200.0,36.1353,36.1418,36.0499,36.0696,13200.0
2014-08-20 12:00:00,54.91,54.91,54.85,54.89,12500.0,36.0761,36.0761,36.0367,36.063,12500.0
2014-08-20 12:30:00,54.88,54.88,54.8,54.83,7100.0,36.0564,36.0564,36.0039,36.0236,7100.0
2014-08-20 13:00:00,54.83,54.92,54.81,54.9,10400.0,36.0236,36.0827,36.0104,36.0696,10400.0
2014-08-20 13:30:00,54.9,54.95,54.9,54.92,12100.0,36.0696,36.1024,36.0696,36.0827,12100.0
2014-08-20 14:00:00,54.92,54.92,54.7,54.8,45000.0,36.0827,36.0827,35.9382,36.0039,45000.0
2014-08-20 14:30:00,54.8,55.0,54.8,54.99,23900.0,36.0039,36.1353,36.0039,36.1287,23900.0
2014-08-20 15:00:00,54.97,55.02,54.93,54.95,41800.0,36.1156,36.1484,36.0893,36.1024,41800.0
2014-08-20 15:30:00,54.95,55.08,54.94,55.06,50100.0,36.1024,36.1878,36.0959,36.1747,50100.0
2014-08-21 09:30:00,55.09,55.52,55.08,55.3,23600.0,36.1944,36.4769,36.1878,36.3324,23600.0
2014-08-21 10:00:00,55.3,55.38,55.24,55.3,104100.0,36.3324,36.3849,36.293,36.3324,104100.0
2014-08-21 10:30:00,55.3,55.5,55.21,55.45,62800.0,36.3324,36.4638,36.2732,36.4309,62800.0
2014-08-21 11:00:00,55.45,55.49,55.3,55.33,22300.0,36.4309,36.4572,36.3324,36.3521,22300.0
2014-08-21 11:30:00,55.33,55.4,55.3,55.33,26100.0,36.3521,36.3981,36.3324,36.3521,26100.0
2014-08-21 12:00:00,55.35,55.42,55.24,55.28,33200.0,36.3652,36.4112,36.293,36.3192,33200.0
2014-08-21 12:30:00,55.3,55.36,55.29,55.3,36400.0,36.3324,36.3718,36.3258,36.3324,36400.0
2014-08-21 13:00:00,55.29,55.42,55.26,55.37,27500.0,36.3258,36.4112,36.3061,36.3784,27500.0
2014-08-21 13:30:00,55.38,55.4,55.33,55.37,23700.0,36.3849,36.3981,36.3521,36.3784,23700.0
2014-08-21 14:00:00,55.35,55.37,55.3,55.33,20100.0,36.3652,36.3784,36.3324,36.3521,20100.0
2014-08-21 14:30:00,55.32,55.37,55.24,55.34,47200.0,36.3455,36.3784,36.293,36.3587,47200.0
2014-08-21 15:00:00,55.35,55.39,55.33,55.37,38000.0,36.3652,36.3915,36.3521,36.3784,38000.0
2014-08-21 15:30:00,55.37,55.45,55.34,55.41,126100.0,36.3784,36.4309,36.3587,36.4046,126100.0
2014-08-22 09:30:00,55.5,55.69,55.26,55.59,44600.0,36.4638,36.5886,36.3061,36.5229,44600.0
2014-08-22 10:00:00,55.6,55.64,55.19,55.32,82900.0,36.5295,36.5558,36.2601,36.3455,82900.0
2014-08-22 10:30:00,55.31,55.33,55.15,55.18,96600.0,36.3389,36.3521,36.2338,36.2535,96600.0
2014-08-22 11:00:00,55.18,55.19,55.02,55.15,46500.0,36.2535,36.2601,36.1484,36.2338,46500.0
2014-08-22 11:30:00,55.13,55.3,55.11,55.28,36000.0,36.2207,36.3324,36.2075,36.3192,36000.0
2014-08-22 12:00:00,55.29,55.62,55.26,55.58,33200.0,36.3258,36.5426,36.3061,36.5163,33200.0
2014-08-22 12:30:00,55.58,55.62,55.53,55.58,39500.0,36.5163,36.5426,36.4835,36.5163,39500.0
2014-08-22 13:00:00,55.6,55.76,55.59,55.73,54700.0,36.5295,36.6346,36.5229,36.6149,54700.0
2014-08-22 13:30:00,55.73,55.77,55.68,55.77,68300.0,36.6149,36.6412,36.582,36.6412,68300.0
2014-08-22 14:00:00,55.76,55.81,55.66,55.7,57400.0,36.6346,36.6674,36.5689,36.5952,57400.0
2014-08-22 14:30:00,55.7,55.74,55.64,55.71,66600.0,36.5952,36.6215,36.5558,36.6017,66600.0
2014-08-22 15:00:00,55.71,55.77,55.63,55.74,64700.0,36.6017,36.6412,36.5492,36.6215,64700.0
2014-08-22 15:30:00,55.75,55.77,55.67,55.75,232800.0,36.628,36.6412,36.5755,36.628,232800.0
2014-08-25 09:30:00,55.84,55.99,55.77,55.98,153800.0,36.6872,36.7857,36.6412,36.7791,153800.0
2014-08-25 10:00:00,55.98,55.98,55.81,55.92,60600.0,36.7791,36.7791,36.6674,36.7397,60600.0
2014-08-25 10:30:00,55.92,56.21,55.87,56.19,87000.0,36.7397,36.9302,36.7069,36.9171,87000.0
2014-08-25 11:00:00,56.21,56.34,56.19,56.32,58900.0,36.9302,37.0157,36.9171,37.0025,58900.0
2014-08-25 11:30:00,56.31,56.34,56.24,56.29,33100.0,36.9959,37.0157,36.95,36.9828,33100.0
2014-08-25 12:00:00,56.29,56.31,56.24,56.29,27400.0,36.9828,36.9959,36.95,36.9828,27400.0
2014-08-25 12:30:00,56.29,56.3,56.23,56.28,50500.0,36.9828,36.9894,36.9434,36.9762,50500.0
2014-08-25 13:00:00,56.28,56.29,56.24,56.27,49100.0,36.9762,36.9828,36.95,36.9697,49100.0
2014-08-25 13:30:00,56.28,56.3,56.21,56.28,73300.0,36.9762,36.9894,36.9302,36.9762,73300.0
2014-08-25 14:00:00,56.27,56.36,56.25,56.32,36300.0,36.9697,37.0288,36.9565,37.0025,36300.0
2014-08-25 14:30:00,56.31,56.43,56.27,56.38,118900.0,36.9959,37.0748,36.9697,37.0419,118900.0
2014-08-25 15:00:00,56.39,56.39,56.15,56.19,128200.0,37.0485,37.0485,36.8908,36.9171,128200.0
2014-08-25 15:30:00,56.19,56.41,56.17,56.4,224700.0,36.9171,37.0616,36.904,37.0551,224700.0
2014-08-26 09:30:00,56.42,56.51,56.2,56.31,110300.0,37.0682,37.1273,36.9237,36.9959,110300.0
2014-08-26 10:00:00,56.3,56.41,56.21,56.27,79700.0,36.9894,37.0616,36.9302,36.9697,79700.0
2014-08-26 10:30:00,56.27,56.37,56.21,56.22,107000.0,36.9697,37.0354,36.9302,36.9368,107000.0
2014-08-26 11:00:00,56.23,56.27,56.17,56.22,64700.0,36.9434,36.9697,36.904,36.9368,64700.0
2014-08-26 11:30:00,56.24,56.24,56.01,56.01,51900.0,36.95,36.95,36.7988,36.7988,51900.0
2014-08-26 12:00:00,56.0,56.07,55.99,56.02,14900.0,36.7923,36.8383,36.7857,36.8054,14900.0
2014-08-26 12:30:00,56.01,56.07,55.8,55.92,77900.0,36.7988,36.8383,36.6609,36.7397,77900.0
2014-08-26 13:00:00,55.92,55.93,55.83,55.91,38400.0,36.7397,36.7463,36.6806,36.7331,38400.0
2014-08-26 13:30:00,55.92,55.94,55.84,55.86,29700.0,36.7397,36.7529,36.6872,36.7003,29700.0
2014-08-26 14:00:00,55.87,55.87,55.56,55.6,114100.0,36.7069,36.7069,36.5032,36.5295,114100.0
2014-08-26 14:30:00,55.6,55.65,55.58,55.6,45900.0,36.5295,36.5623,36.5163,36.5295,45900.0
2014-08-26 15:00:00,55.6,55.61,55.51,55.54,36800.0,36.5295,36.536,36.4703,36.4901,36800.0
2014-08-26 15:30:00,55.52,55.56,55.48,55.56,165400.0,36.4769,36.5032,36.4506,36.5032,165400.0
2014-08-27 09:30:00,55.69,56.57,55.69,56.51,521100.0,36.5886,37.1668,36.5886,37.1273,521100.0
2014-08-27 10:00:00,56.5,56.57,56.28,56.3,85000.0,37.1208,37.1668,36.9762,36.9894,85000.0
2014-08-27 10:30:00,56.31,56.44,56.24,56.29,110800.0,36.9959,37.0814,36.95,36.9828,110800.0
2014-08-27 11:00:00,56.27,56.39,56.26,56.36,138500.0,36.9697,37.0485,36.9631,37.0288,138500.0
2014-08-27 11:30:00,56.36,56.54,56.36,56.48,60100.0,37.0288,37.1471,37.0288,37.1076,60100.0
2014-08-27 12:00:00,56.48,56.51,56.46,56.48,70100.0,37.1076,37.1273,37.0945,37.1076,70100.0
2014-08-27 12:30:00,56.48,56.49,56.36,56.39,78800.0,37.1076,37.1142,37.0288,37.0485,78800.0
2014-08-27 13:00:00,56.39,56.4,56.29,56.32,35900.0,37.0485,37.0551,36.9828,37.0025,35900.0
2014-08-27 13:30:00,56.32,56.32,56.28,56.3,25100.0,37.0025,37.0025,36.9762,36.9894,25100.0
2014-08-27 14:00:00,56.32,56.33,56.29,56.31,55400.0,37.0025,37.0091,36.9828,36.9959,55400.0
2014-08-27 14:30:00,56.3,56.35,56.26,56.28,74300.0,36.9894,37.0222,36.9631,36.9762,74300.0
2014-08-27 15:00:00,56.27,56.37,56.26,56.37,77500.0,36.9697,37.0354,36.9631,37.0354,77500.0
2014-08-27 15:30:00,56.37,56.63,56.36,56.6,199100.0,37.0354,37.2062,37.0288,37.1865,199100.0
2014-08-28 09:30:00,56.35,56.84,56.3,56.72,96900.0,37.0222,37.3442,36.9894,37.2653,96900.0
2014-08-28 10:00:00,56.69,56.83,56.65,56.79,63100.0,37.2456,37.3376,37.2193,37.3113,63100.0
2014-08-28 10:30:00,56.81,56.83,56.54,56.6,33100.0,37.3245,37.3376,37.1471,37.1865,33100.0
2014-08-28 11:00:00,56.61,56.62,56.5,56.5,23700.0,37.1931,37.1996,37.1208,37.1208,23700.0
2014-08-28 11:30:00,56.52,56.53,56.41,56.46,32600.0,37.1339,37.1405,37.0616,37.0945,32600.0
2014-08-28 12:00:00,56.48,56.55,56.4,56.53,48200.0,37.1076,37.1536,37.0551,37.1405,48200.0
2014-08-28 12:30:00,56.52,56.52,56.44,56.45,34900.0,37.1339,37.1339,37.0814,37.0879,34900.0
2014-08-28 13:00:00,56.46,56.6,56.45,56.6,36300.0,37.0945,37.1865,37.0879,37.1865,36300.0
2014-08-28 13:30:00,56.61,56.66,56.58,56.59,26700.0,37.1931,37.2259,37.1733,37.1799,26700.0
2014-08-28 14:00:00,56.59,56.61,56.58,56.59,31000.0,37.1799,37.1931,37.1733,37.1799,31000.0
2014-08-28 14:30:00,56.59,56.59,56.54,56.55,26700.0,37.1799,37.1799,37.1471,37.1536,26700.0
2014-08-28 15:00:00,56.55,56.66,56.54,56.64,46000.0,37.1536,37.2259,37.1471,37.2128,46000.0
2014-08-28 15:30:00,56.65,56.66,56.59,56.59,194100.0,37.2193,37.2259,37.1799,37.1799,194100.0
2014-08-29 09:30:00,56.59,56.7,56.53,56.64,54200.0,37.1799,37.2522,37.1405,37.2128,54200.0
2014-08-29 10:00:00,56.65,56.73,56.48,56.54,31000.0,37.2193,37.2719,37.1076,37.1471,31000.0
2014-08-29 10:30:00,56.54,56.58,56.48,56.54,50500.0,37.1471,37.1733,37.1076,37.1471,50500.0
2014-08-29 11:00:00,56.56,56.78,56.56,56.73,27700.0,37.1602,37.3047,37.1602,37.2719,27700.0
2014-08-29 11:30:00,56.73,56.74,56.67,56.7,38100.0,37.2719,37.2785,37.2325,37.2522,38100.0
2014-08-29 12:00:00,56.7,56.74,56.67,56.68,43800.0,37.2522,37.2785,37.2325,37.239,43800.0
2014-08-29 12:30:00,56.69,56.73,56.68,56.73,40200.0,37.2456,37.2719,37.239,37.2719,40200.0
2014-08-29 13:00:00,56.72,56.81,56.71,56.81,23800.0,37.2653,37.3245,37.2588,37.3245,23800.0
2014-08-29 13:30:00,56.83,56.83,56.7,56.79,34500.0,37.3376,37.3376,37.2522,37.3113,34500.0
2014-08-29 14:00:00,56.79,56.84,56.78,56.82,27000.0,37.3113,37.3442,37.3047,37.331,27000.0
2014-08-29 14:30:00,56.83,56.84,56.78,56.79,36800.0,37.3376,37.3442,37.3047,37.3113,36800.0
2014-08-29 15:00:00,56.79,56.87,56.78,56.85,43400.0,37.3113,37.3639,37.3047,37.3507,43400.0
2014-08-29 15:30:00,56.85,56.97,56.84,56.93,122800.0,37.3507,37.4296,37.3442,37.4033,122800.0
2014-09-02 09:30:00,57.04,57.07,56.66,56.91,67000.0,37.4756,37.4953,37.2259,37.3902,67000.0
2014-09-02 10:00:00,56.92,56.95,56.52,56.55,43400.0,37.3967,37.4164,37.1339,37.1536,43400.0
2014-09-02 10:30:00,56.55,56.62,56.49,56.54,49200.0,37.1536,37.1996,37.1142,37.1471,49200.0
2014-09-02 11:00:00,56.53,56.58,56.35,56.35,21500.0,37.1405,37.1733,37.0222,37.0222,21500.0
2014-09-02 11:30:00,56.35,56.35,56.21,56.26,20500.0,37.0222,37.0222,36.9302,36.9631,20500.0
2014-09-02 12:00:00,56.26,56.34,56.22,56.3,16600.0,36.9631,37.0157,36.9368,36.9894,16600.0
2014-09-02 12:30:00,56.29,56.29,56.19,56.21,28600.0,36.9828,36.9828,36.9171,36.9302,28600.0
2014-09-02 13:00:00,56.2,56.2,56.05,56.07,27100.0,36.9237,36.9237,36.8251,36.8383,27100.0
2014-09-02 13:30:00,56.07,56.09,55.95,55.95,39000.0,36.8383,36.8514,36.7594,36.7594,39000.0
2014-09-02 14:00:00,55.97,56.24,55.95,56.24,36800.0,36.7726,36.95,36.7594,36.95,36800.0
2014-09-02 14:30:00,56.27,56.35,56.19,56.19,73600.0,36.9697,37.0222,36.9171,36.9171,73600.0
2014-09-02 15:00:00,56.2,56.23,56.08,56.1,64400.0,36.9237,36.9434,36.8448,36.858,64400.0
2014-09-02 15:30:00,56.1,56.19,56.04,56.12,165100.0,36.858,36.9171,36.8186,36.8711,165100.0
2014-09-03 09:30:00,56.22,56.5,56.17,56.22,88400.0,36.9368,37.1208,36.904,36.9368,88400.0
2014-09-03 10:00:00,56.27,56.48,56.24,56.44,71000.0,36.9697,37.1076,36.95,37.0814,71000.0
2014-09-03 10:30:00,56.45,56.47,56.33,56.46,48100.0,37.0879,37.1011,37.0091,37.0945,48100.0
2014-09-03 11:00:00,56.46,56.46,56.2,56.2,27800.0,37.0945,37.0945,36.9237,36.9237,27800.0
2014-09-03 11:30:00,56.23,56.36,56.2,56.26,23800.0,36.9434,37.0288,36.9237,36.9631,23800.0
2014-09-03 12:00:00,56.29,56.43,56.24,56.36,27600.0,36.9828,37.0748,36.95,37.0288,27600.0
2014-09-03 12:30:00,56.37,56.37,56.23,56.28,16000.0,37.0354,37.0354,36.9434,36.9762,16000.0
2014-09-03 13:00:00,56.28,56.37,56.23,56.3,19700.0,36.9762,37.0354,36.9434,36.9894,19700.0
2014-09-03 13:30:00,56.32,56.37,56.24,56.26,38900.0,37.0025,37.0354,36.95,36.9631,38900.0
2014-09-03 14:00:00,56.26,56.31,56.24,56.26,24000.0,36.9631,36.9959,36.95,36.9631,24000.0
2014-09-03 14:30:00,56.27,56.33,56.24,56.24,23800.0,36.9697,37.0091,36.95,36.95,23800.0
2014-09-03 15:00:00,56.24,56.35,56.22,56.29,36800.0,36.95,37.0222,36.9368,36.9828,36800.0
2014-09-03 15:30:00,56.29,56.36,56.27,56.3,133600.0,36.9828,37.0288,36.9697,36.9894,133600.0
2014-09-04 09:30:00,56.27,56.42,56.1,56.11,52000.0,36.9697,37.0682,36.858,36.8645,52000.0
2014-09-04 10:00:00,56.13,56.15,55.96,56.04,26900.0,36.8777,36.8908,36.766,36.8186,26900.0
2014-09-04 10:30:00,56.04,56.28,56.02,56.23,19000.0,36.8186,36.9762,36.8054,36.9434,19000.0
2014-09-04 11:00:00,56.24,56.26,56.08,56.08,23700.0,36.95,36.9631,36.8448,36.8448,23700.0
2014-09-04 11:30:00,56.09,56.13,56.02,56.11,25900.0,36.8514,36.8777,36.8054,36.8645,25900.0
2014-09-04 12:00:00,56.13,56.21,56.13,56.19,19900.0,36.8777,36.9302,36.8777,36.9171,19900.0
2014-09-04 12:30:00,56.17,56.25,56.16,56.21,31800.0,36.904,36.9565,36.8974,36.9302,31800.0
2014-09-04 13:00:00,56.22,56.29,56.22,56.26,29100.0,36.9368,36.9828,36.9368,36.9631,29100.0
2014-09-04 13:30:00,56.26,56.26,56.17,56.19,18400.0,36.9631,36.9631,36.904,36.9171,18400.0
2014-09-04 14:00:00,56.19,56.21,56.12,56.13,30600.0,36.9171,36.9302,36.8711,36.8777,30600.0
2014-09-04 14:30:00,56.13,56.14,56.03,56.06,27300.0,36.8777,36.8843,36.812,36.8317,27300.0
2014-09-04 15:00:00,56.05,56.08,55.91,56.0,44600.0,36.8251,36.8448,36.7331,36.7923,44600.0
2014-09-04 15:30:00,56.0,56.07,55.93,56.07,179900.0,36.7923,36.8383,36.7463,36.8383,179900.0
2014-09-05 09:30:00,56.15,56.42,56.15,56.22,53500.0,36.8908,37.0682,36.8908,36.9368,53500.0
2014-09-05 10:00:00,56.23,56.39,56.18,56.34,37000.0,36.9434,37.0485,36.9105,37.0157,37000.0
2014-09-05 10:30:00,56.33,56.36,56.2,56.33,39500.0,37.0091,37.0288,36.9237,37.0091,39500.0
2014-09-05 11:00:00,56.33,56.46,56.27,56.45,100800.0,37.0091,37.0945,36.9697,37.0879,100800.0
2014-09-05 11:30:00,56.45,56.5,56.43,56.45,53400.0,37.0879,37.1208,37.0748,37.0879,53400.0
2014-09-05 12:00:00,56.45,56.53,56.44,56.48,34700.0,37.0879,37.1405,37.0814,37.1076,34700.0
2014-09-05 12:30:00,56.53,56.59,56.51,56.59,16600.0,37.1405,37.1799,37.1273,37.1799,16600.0
2014-09-05 13:00:00,56.59,56.62,56.54,56.61,19100.0,37.1799,37.1996,37.1471,37.1931,19100.0
2014-09-05 13:30:00,56.6,56.65,56.57,56.64,22800.0,37.1865,37.2193,37.1668,37.2128,22800.0
2014-09-05 14:00:00,56.65,56.75,56.64,56.65,30900.0,37.2193,37.285,37.2128,37.2193,30900.0
2014-09-05 14:30:00,56.64,56.66,56.61,56.64,38700.0,37.2128,37.2259,37.1931,37.2128,38700.0
2014-09-05 15:00:00,56.64,56.69,56.63,56.66,43500.0,37.2128,37.2456,37.2062,37.2259,43500.0
2014-09-05 15:30:00,56.65,56.81,56.61,56.79,122300.0,37.2193,37.3245,37.1931,37.3113,122300.0
2014-09-08 09:30:00,57.42,57.47,56.7,56.94,69100.0,37.7252,37.7581,37.2522,37.4099,69100.0
2014-09-08 10:00:00,56.95,57.08,56.68,56.71,27400.0,37.4164,37.5018,37.239,37.2588,27400.0
2014-09-08 10:30:00,56.71,56.83,56.63,56.77,29300.0,37.2588,37.3376,37.2062,37.2982,29300.0
2014-09-08 11:00:00,56.76,57.0,56.64,56.96,27200.0,37.2916,37.4493,37.2128,37.423,27200.0
2014-09-08 11:30:00,56.96,56.96,56.82,56.82,24400.0,37.423,37.423,37.331,37.331,24400.0
2014-09-08 12:00:00,56.82,56.86,56.8,56.82,21700.0,37.331,37.3573,37.3179,37.331,21700.0
2014-09-08 12:30:00,56.84,56.85,56.72,56.79,20000.0,37.3442,37.3507,37.2653,37.3113,20000.0
2014-09-08 13:00:00,56.78,56.78,56.52,56.54,43600.0,37.3047,37.3047,37.1339,37.1471,43600.0
2014-09-08 13:30:00,56.53,56.62,56.51,56.6,28000.0,37.1405,37.1996,37.1273,37.1865,28000.0
2014-09-08 14:00:00,56.62,56.73,56.62,56.73,30100.0,37.1996,37.2719,37.1996,37.2719,30100.0
2014-09-08 14:30:00,56.72,56.81,56.72,56.79,27900.0,37.2653,37.3245,37.2653,37.3113,27900.0
2014-09-08 15:00:00,56.8,56.87,56.76,56.86,38800.0,37.3179,37.3639,37.2916,37.3573,38800.0
2014-09-08 15:30:00,56.86,56.9,56.83,56.87,96300.0,37.3573,37.3836,37.3376,37.3639,96300.0
2014-09-09 09:30:00,56.79,56.9,56.24,56.34,31500.0,37.3113,37.3836,36.95,37.0157,31500.0
2014-09-09 10:00:00,56.36,56.57,56.3,56.49,33500.0,37.0288,37.1668,36.9894,37.1142,33500.0
2014-09-09 10:30:00,56.49,56.56,56.41,56.56,29900.0,37.1142,37.1602,37.0616,37.1602,29900.0
2014-09-09 11:00:00,56.56,56.65,56.48,56.51,29800.0,37.1602,37.2193,37.1076,37.1273,29800.0
2014-09-09 11:30:00,56.53,56.63,56.5,56.63,24200.0,37.1405,37.2062,37.1208,37.2062,24200.0
2014-09-09 12:00:00,56.62,56.77,56.61,56.72,23900.0,37.1996,37.2982,37.1931,37.2653,23900.0
2014-09-09 12:30:00,56.71,56.71,56.51,56.53,22600.0,37.2588,37.2588,37.1273,37.1405,22600.0
2014-09-09 13:00:00,56.54,56.65,56.43,56.47,31700.0,37.1471,37.2193,37.0748,37.1011,31700.0
2014-09-09 13:30:00,56.48,56.51,56.31,56.34,44900.0,37.1076,37.1273,36.9959,37.0157,44900.0
2014-09-09 14:00:00,56.33,56.51,56.32,56.46,47300.0,37.0091,37.1273,37.0025,37.0945,47300.0
2014-09-09 14:30:00,56.45,56.5,56.41,56.47,56500.0,37.0879,37.1208,37.0616,37.1011,56500.0
2014-09-09 15:00:00,56.47,56.5,56.25,56.28,80300.0,37.1011,37.1208,36.9565,36.9762,80300.0
2014-09-09 15:30:00,56.28,56.3,56.18,56.23,178600.0,36.9762,36.9894,36.9105,36.9434,178600.0
2014-09-10 09:30:00,56.15,56.39,55.96,56.08,23500.0,36.8908,37.0485,36.766,36.8448,23500.0
2014-09-10 10:00:00,56.09,56.24,55.96,56.05,35700.0,36.8514,36.95,36.766,36.8251,35700.0
2014-09-10 10:30:00,56.05,56.14,55.98,56.04,34800.0,36.8251,36.8843,36.7791,36.8186,34800.0
2014-09-10 11:00:00,56.02,56.29,55.98,56.24,35900.0,36.8054,36.9828,36.7791,36.95,35900.0
2014-09-10 11:30:00,56.24,56.27,56.15,56.23,19500.0,36.95,36.9697,36.8908,36.9434,19500.0
2014-09-10 12:00:00,56.21,56.26,56.16,56.2,39100.0,36.9302,36.9631,36.8974,36.9237,39100.0
2014-09-10 12:30:00,56.2,56.23,56.06,56.11,33900.0,36.9237,36.9434,36.8317,36.8645,33900.0
2014-09-10 13:00:00,56.09,56.23,56.08,56.19,24900.0,36.8514,36.9434,36.8448,36.9171,24900.0
2014-09-10 13:30:00,56.19,56.27,56.14,56.21,28800.0,36.9171,36.9697,36.8843,36.9302,28800.0
2014-09-10 14:00:00,56.2,56.23,56.12,56.2,27400.0,36.9237,36.9434,36.8711,36.9237,27400.0
2014-09-10 14:30:00,56.19,56.26,56.17,56.23,28100.0,36.9171,36.9631,36.904,36.9434,28100.0
2014-09-10 15:00:00,56.23,56.36,56.21,56.34,36800.0,36.9434,37.0288,36.9302,37.0157,36800.0
2014-09-10 15:30:00,56.34,56.37,56.22,56.24,96900.0,37.0157,37.0354,36.9368,36.95,96900.0
2014-09-11 09:30:00,56.26,56.57,56.05,56.37,90400.0,36.9631,37.1668,36.8251,37.0354,90400.0
2014-09-11 10:00:00,56.37,56.54,56.35,56.53,90100.0,37.0354,37.1471,37.0222,37.1405,90100.0
2014-09-11 10:30:00,56.53,56.69,56.47,56.66,87200.0,37.1405,37.2456,37.1011,37.2259,87200.0
2014-09-11 11:00:00,56.66,56.91,56.66,56.86,63100.0,37.2259,37.3902,37.2259,37.3573,63100.0
2014-09-11 11:30:00,56.87,57.01,56.87,56.93,118100.0,37.3639,37.4559,37.3639,37.4033,118100.0
2014-09-11 12:00:00,56.93,57.19,56.89,57.17,99600.0,37.4033,37.5741,37.377,37.561,99600.0
2014-09-11 12:30:00,57.16,57.25,57.14,57.25,47700.0,37.5544,37.6135,37.5413,37.6135,47700.0
2014-09-11 13:00:00,57.25,57.42,57.17,57.27,93700.0,37.6135,37.7252,37.561,37.6267,93700.0
2014-09-11 13:30:00,57.27,57.31,57.16,57.17,57000.0,37.6267,37.653,37.5544,37.561,57000.0
2014-09-11 14:00:00,57.18,57.27,57.18,57.27,80800.0,37.5675,37.6267,37.5675,37.6267,80800.0
2014-09-11 14:30:00,57.27,57.28,57.1,57.18,179900.0,37.6267,37.6332,37.515,37.5675,179900.0
2014-09-11 15:00:00,57.17,57.22,57.13,57.21,57800.0,37.561,37.5938,37.5347,37.5873,57800.0
2014-09-11 15:30:00,57.2,57.28,57.11,57.22,153900.0,37.5807,37.6332,37.5216,37.5938,153900.0
2014-09-12 09:30:00,56.85,57.1,56.6,56.69,42800.0,37.3507,37.515,37.1865,37.2456,42800.0
2014-09-12 10:00:00,56.72,56.74,56.5,56.68,49100.0,37.2653,37.2785,37.1208,37.239,49100.0
2014-09-12 10:30:00,56.67,56.86,56.66,56.77,46200.0,37.2325,37.3573,37.2259,37.2982,46200.0
2014-09-12 11:00:00,56.78,56.78,56.59,56.64,30200.0,37.3047,37.3047,37.1799,37.2128,30200.0
2014-09-12 11:30:00,56.63,56.69,56.55,56.63,47900.0,37.2062,37.2456,37.1536,37.2062,47900.0
2014-09-12 12:00:00,56.63,56.82,56.58,56.82,50000.0,37.2062,37.331,37.1733,37.331,50000.0
2014-09-12 12:30:00,56.84,56.84,56.61,56.67,50700.0,37.3442,37.3442,37.1931,37.2325,50700.0
2014-09-12 13:00:00,56.63,56.71,56.53,56.58,74900.0,37.2062,37.2588,37.1405,37.1733,74900.0
2014-09-12 13:30:00,56.57,56.63,56.53,56.6,92100.0,37.1668,37.2062,37.1405,37.1865,92100.0
2014-09-12 14:00:00,56.58,56.65,56.49,56.49,99700.0,37.1733,37.2193,37.1142,37.1142,99700.0
2014-09-12 14:30:00,56.5,56.52,56.33,56.44,148800.0,37.1208,37.1339,37.0091,37.0814,148800.0
2014-09-12 15:00:00,56.43,56.71,56.37,56.69,89300.0,37.0748,37.2588,37.0354,37.2456,89300.0
2014-09-12 15:30:00,56.71,56.73,56.57,56.61,193600.0,37.2588,37.2719,37.1668,37.1931,193600.0
2014-09-15 09:30:00,56.77,57.1,56.77,56.85,56300.0,37.2982,37.515,37.2982,37.3507,56300.0
2014-09-15 10:00:00,56.85,57.04,56.82,56.99,28700.0,37.3507,37.4756,37.331,37.4427,28700.0
2014-09-15 10:30:00,56.99,57.02,56.81,56.92,34900.0,37.4427,37.4624,37.3245,37.3967,34900.0
2014-09-15 11:00:00,56.93,56.97,56.83,56.86,28600.0,37.4033,37.4296,37.3376,37.3573,28600.0
2014-09-15 11:30:00,56.85,56.91,56.72,56.73,31900.0,37.3507,37.3902,37.2653,37.2719,31900.0
2014-09-15 12:00:00,56.73,56.76,56.66,56.74,27400.0,37.2719,37.2916,37.2259,37.2785,27400.0
2014-09-15 12:30:00,56.7,56.71,56.65,56.71,18900.0,37.2522,37.2588,37.2193,37.2588,18900.0
2014-09-15 13:00:00,56.7,56.81,56.68,56.75,21100.0,37.2522,37.3245,37.239,37.285,21100.0
2014-09-15 13:30:00,56.75,56.8,56.68,56.71,14300.0,37.285,37.3179,37.239,37.2588,14300.0
2014-09-15 14:00:00,56.71,56.8,56.7,56.8,24900.0,37.2588,37.3179,37.2522,37.3179,24900.0
2014-09-15 14:30:00,56.79,56.86,56.75,56.8,25900.0,37.3113,37.3573,37.285,37.3179,25900.0
2014-09-15 15:00:00,56.8,56.82,56.75,56.77,32900.0,37.3179,37.331,37.285,37.2982,32900.0
2014-09-15 15:30:00,56.78,56.82,56.71,56.76,77800.0,37.3047,37.331,37.2588,37.2916,77800.0
2014-09-16 09:30:00,56.68,57.18,56.64,57.12,40500.0,37.239,37.5675,37.2128,37.5281,40500.0
2014-09-16 10:00:00,57.12,57.21,56.95,57.03,23600.0,37.5281,37.5873,37.4164,37.469,23600.0
2014-09-16 10:30:00,57.05,57.21,56.96,57.16,32800.0,37.4821,37.5873,37.423,37.5544,32800.0
2014-09-16 11:00:00,57.16,57.36,57.14,57.36,29400.0,37.5544,37.6858,37.5413,37.6858,29400.0
2014-09-16 11:30:00,57.36,57.53,57.32,57.44,26700.0,37.6858,37.7975,37.6595,37.7384,26700.0
2014-09-16 12:00:00,57.42,57.49,57.35,57.44,24100.0,37.7252,37.7712,37.6792,37.7384,24100.0
2014-09-16 12:30:00,57.44,57.46,57.39,57.39,21300.0,37.7384,37.7515,37.7055,37.7055,21300.0
2014-09-16 13:00:00,57.39,57.43,57.34,57.4,17600.0,37.7055,37.7318,37.6727,37.7121,17600.0
2014-09-16 13:30:00,57.41,57.47,57.39,57.41,12400.0,37.7187,37.7581,37.7055,37.7187,12400.0
2014-09-16 14:00:00,57.4,57.45,57.35,57.42,26100.0,37.7121,37.7449,37.6792,37.7252,26100.0
2014-09-16 14:30:00,57.42,57.42,57.26,57.29,22800.0,37.7252,37.7252,37.6201,37.6398,22800.0
2014-09-16 15:00:00,57.29,57.32,57.23,57.25,29300.0,37.6398,37.6595,37.6004,37.6135,29300.0
2014-09-16 15:30:00,57.25,57.38,57.24,57.35,88600.0,37.6135,37.6989,37.607,37.6792,88600.0
2014-09-17 09:30:00,57.42,57.74,57.33,57.73,49200.0,37.7252,37.9355,37.6661,37.9289,49200.0
2014-09-17 10:00:00,57.73,57.73,57.41,57.53,28400.0,37.9289,37.9289,37.7187,37.7975,28400.0
2014-09-17 10:30:00,57.51,57.55,57.41,57.44,19700.0,37.7844,37.8106,37.7187,37.7384,19700.0
2014-09-17 11:00:00,57.44,57.48,57.36,57.38,30300.0,37.7384,37.7646,37.6858,37.6989,30300.0
2014-09-17 11:30:00,57.38,57.38,57.31,57.31,40500.0,37.6989,37.6989,37.653,37.653,40500.0
2014-09-17 12:00:00,57.3,57.35,57.3,57.32,15600.0,37.6464,37.6792,37.6464,37.6595,15600.0
2014-09-17 12:30:00,57.32,57.36,57.29,57.31,21500.0,37.6595,37.6858,37.6398,37.653,21500.0
2014-09-17 13:00:00,57.3,57.3,57.19,57.2,38500.0,37.6464,37.6464,37.5741,37.5807,38500.0
2014-09-17 13:30:00,57.2,57.33,57.14,57.33,45500.0,37.5807,37.6661,37.5413,37.6661,45500.0
2014-09-17 14:00:00,57.34,57.62,57.0,57.32,148400.0,37.6727,37.8566,37.4493,37.6595,148400.0
2014-09-17 14:30:00,57.34,57.41,57.23,57.33,42600.0,37.6727,37.7187,37.6004,37.6661,42600.0
2014-09-17 15:00:00,57.34,57.58,57.31,57.41,47800.0,37.6727,37.8303,37.653,37.7187,47800.0
2014-09-17 15:30:00,57.4,57.41,57.19,57.26,230800.0,37.7121,37.7187,37.5741,37.6201,230800.0
2014-09-18 09:30:00,57.23,57.4,56.77,56.82,102600.0,37.6004,37.7121,37.2982,37.331,102600.0
2014-09-18 10:00:00,56.83,56.88,56.58,56.61,68800.0,37.3376,37.3704,37.1733,37.1931,68800.0
2014-09-18 10:30:00,56.6,56.76,56.59,56.63,44800.0,37.1865,37.2916,37.1799,37.2062,44800.0
2014-09-18 11:00:00,56.65,56.65,56.48,56.55,44700.0,37.2193,37.2193,37.1076,37.1536,44700.0
2014-09-18 11:30:00,56.55,56.59,56.39,56.42,38400.0,37.1536,37.1799,37.0485,37.0682,38400.0
2014-09-18 12:00:00,56.43,56.43,56.29,56.34,32900.0,37.0748,37.0748,36.9828,37.0157,32900.0
2014-09-18 12:30:00,56.33,56.33,56.18,56.29,31000.0,37.0091,37.0091,36.9105,36.9828,31000.0
2014-09-18 13:00:00,56.31,56.36,56.22,56.27,22800.0,36.9959,37.0288,36.9368,36.9697,22800.0
2014-09-18 13:30:00,56.28,56.28,56.19,56.2,45300.0,36.9762,36.9762,36.9171,36.9237,45300.0
2014-09-18 14:00:00,56.21,56.26,56.15,56.18,35300.0,36.9302,36.9631,36.8908,36.9105,35300.0
2014-09-18 14:30:00,56.18,56.2,56.13,56.19,32800.0,36.9105,36.9237,36.8777,36.9171,32800.0
2014-09-18 15:00:00,56.2,56.36,56.16,56.31,43600.0,36.9237,37.0288,36.8974,36.9959,43600.0
2014-09-18 15:30:00,56.32,56.36,56.22,56.26,194100.0,37.0025,37.0288,36.9368,36.9631,194100.0
2014-09-19 09:30:00,56.51,56.6,56.2,56.59,197300.0,37.1273,37.1865,36.9237,37.1799,197300.0
2014-09-19 10:00:00,56.63,56.64,56.36,56.37,51500.0,37.2062,37.2128,37.0288,37.0354,51500.0
2014-09-19 10:30:00,56.36,56.49,56.34,56.42,43700.0,37.0288,37.1142,37.0157,37.0682,43700.0
2014-09-19 11:00:00,56.43,56.51,56.39,56.39,43600.0,37.0748,37.1273,37.0485,37.0485,43600.0
2014-09-19 11:30:00,56.39,56.5,56.36,56.4,45500.0,37.0485,37.1208,37.0288,37.0551,45500.0
2014-09-19 12:00:00,56.42,56.55,56.39,56.48,43400.0,37.0682,37.1536,37.0485,37.1076,43400.0
2014-09-19 12:30:00,56.48,56.49,56.28,56.34,80000.0,37.1076,37.1142,36.9762,37.0157,80000.0
2014-09-19 13:00:00,56.34,56.39,56.25,56.36,46100.0,37.0157,37.0485,36.9565,37.0288,46100.0
2014-09-19 13:30:00,56.36,56.36,56.26,56.32,30800.0,37.0288,37.0288,36.9631,37.0025,30800.0
2014-09-19 14:00:00,56.32,56.36,56.27,56.32,32400.0,37.0025,37.0288,36.9697,37.0025,32400.0
2014-09-19 14:30:00,56.32,56.46,56.26,56.46,31900.0,37.0025,37.0945,36.9631,37.0945,31900.0
2014-09-19 15:00:00,56.48,56.52,56.42,56.49,37900.0,37.1076,37.1339,37.0682,37.1142,37900.0
2014-09-19 15:30:00,56.49,56.58,56.49,56.52,171400.0,37.1142,37.1733,37.1142,37.1339,171400.0
2014-09-22 09:30:00,56.4,56.48,56.06,56.11,60100.0,37.0551,37.1076,36.8317,36.8645,60100.0
2014-09-22 10:00:00,56.11,56.25,56.06,56.18,77000.0,36.8645,36.9565,36.8317,36.9105,77000.0
2014-09-22 10:30:00,56.18,56.39,56.13,56.39,93900.0,36.9105,37.0485,36.8777,37.0485,93900.0
2014-09-22 11:00:00,56.38,56.49,56.36,56.47,43600.0,37.0419,37.1142,37.0288,37.1011,43600.0
2014-09-22 11:30:00,56.47,56.52,56.13,56.14,33900.0,37.1011,37.1339,36.8777,36.8843,33900.0
2014-09-22 12:00:00,56.14,56.3,56.12,56.23,26700.0,36.8843,36.9894,36.8711,36.9434,26700.0
2014-09-22 12:30:00,56.24,56.28,56.15,56.22,24700.0,36.95,36.9762,36.8908,36.9368,24700.0
2014-09-22 13:00:00,56.21,56.38,56.21,56.36,22900.0,36.9302,37.0419,36.9302,37.0288,22900.0
2014-09-22 13:30:00,56.35,56.42,56.31,56.32,25100.0,37.0222,37.0682,36.9959,37.0025,25100.0
2014-09-22 14:00:00,56.32,56.34,56.22,56.22,33000.0,37.0025,37.0157,36.9368,36.9368,33000.0
2014-09-22 14:30:00,56.23,56.29,56.21,56.26,48200.0,36.9434,36.9828,36.9302,36.9631,48200.0
2014-09-22 15:00:00,56.26,56.32,56.2,56.21,50700.0,36.9631,37.0025,36.9237,36.9302,50700.0
2014-09-22 15:30:00,56.22,56.27,56.2,56.21,162800.0,36.9368,36.9697,36.9237,36.9302,162800.0
2014-09-23 09:30:00,56.16,56.2,55.87,56.02,41000.0,36.8974,36.9237,36.7069,36.8054,41000.0
2014-09-23 10:00:00,56.03,56.23,56.0,56.16,34200.0,36.812,36.9434,36.7923,36.8974,34200.0
2014-09-23 10:30:00,56.13,56.2,56.06,56.12,24600.0,36.8777,36.9237,36.8317,36.8711,24600.0
2014-09-23 11:00:00,56.13,56.15,56.05,56.14,28200.0,36.8777,36.8908,36.8251,36.8843,28200.0
2014-09-23 11:30:00,56.14,56.29,56.12,56.21,19500.0,36.8843,36.9828,36.8711,36.9302,19500.0
2014-09-23 12:00:00,56.23,56.27,56.03,56.04,15400.0,36.9434,36.9697,36.812,36.8186,15400.0
2014-09-23 12:30:00,56.04,56.11,55.98,56.11,15800.0,36.8186,36.8645,36.7791,36.8645,15800.0
2014-09-23 13:00:00,56.07,56.21,56.07,56.2,23400.0,36.8383,36.9302,36.8383,36.9237,23400.0
2014-09-23 13:30:00,56.21,56.25,56.12,56.14,27200.0,36.9302,36.9565,36.8711,36.8843,27200.0
2014-09-23 14:00:00,56.16,56.16,55.99,56.02,31300.0,36.8974,36.8974,36.7857,36.8054,31300.0
2014-09-23 14:30:00,56.01,56.12,55.98,56.12,28700.0,36.7988,36.8711,36.7791,36.8711,28700.0
2014-09-23 15:00:00,56.13,56.14,56.02,56.08,28500.0,36.8777,36.8843,36.8054,36.8448,28500.0
2014-09-23 15:30:00,56.08,56.14,55.95,55.97,92900.0,36.8448,36.8843,36.7594,36.7726,92900.0
2014-09-24 09:30:00,55.98,56.09,55.74,55.78,48100.0,36.7791,36.8514,36.6215,36.6477,48100.0
2014-09-24 10:00:00,55.8,55.82,55.52,55.59,42000.0,36.6609,36.674,36.4769,36.5229,42000.0
2014-09-24 10:30:00,55.6,55.76,55.59,55.72,23300.0,36.5295,36.6346,36.5229,36.6083,23300.0
2014-09-24 11:00:00,55.71,55.8,55.68,55.8,26000.0,36.6017,36.6609,36.582,36.6609,26000.0
2014-09-24 11:30:00,55.8,55.85,55.75,55.75,45400.0,36.6609,36.6937,36.628,36.628,45400.0
2014-09-24 12:00:00,55.75,55.78,55.66,55.73,20000.0,36.628,36.6477,36.5689,36.6149,20000.0
2014-09-24 12:30:00,55.73,55.75,55.69,55.75,24500.0,36.6149,36.628,36.5886,36.628,24500.0
2014-09-24 13:00:00,55.75,55.78,55.7,55.71,27200.0,36.628,36.6477,36.5952,36.6017,27200.0
2014-09-24 13:30:00,55.71,55.74,55.64,55.66,28200.0,36.6017,36.6215,36.5558,36.5689,28200.0
2014-09-24 14:00:00,55.66,55.69,55.6,55.68,55400.0,36.5689,36.5886,36.5295,36.582,55400.0
2014-09-24 14:30:00,55.68,55.75,55.62,55.71,48100.0,36.582,36.628,36.5426,36.6017,48100.0
2014-09-24 15:00:00,55.72,55.79,55.35,55.67,73100.0,36.6083,36.6543,36.3652,36.5755,73100.0
2014-09-24 15:30:00,55.67,55.69,55.56,55.63,190600.0,36.5755,36.5886,36.5032,36.5492,190600.0
2014-09-25 09:30:00,55.51,55.78,55.43,55.63,61200.0,36.4703,36.6477,36.4178,36.5492,61200.0
2014-09-25 10:00:00,55.6,55.64,55.32,55.32,75500.0,36.5295,36.5558,36.3455,36.3455,75500.0
2014-09-25 10:30:00,55.34,55.39,55.18,55.25,60900.0,36.3587,36.3915,36.2535,36.2995,60900.0
2014-09-25 11:00:00,55.25,55.33,55.21,55.28,53500.0,36.2995,36.3521,36.2732,36.3192,53500.0
2014-09-25 11:30:00,55.27,55.29,55.21,55.25,18800.0,36.3127,36.3258,36.2732,36.2995,18800.0
2014-09-25 12:00:00,55.25,55.29,55.13,55.15,21200.0,36.2995,36.3258,36.2207,36.2338,21200.0
2014-09-25 12:30:00,55.14,55.23,55.13,55.13,25200.0,36.2273,36.2864,36.2207,36.2207,25200.0
2014-09-25 13:00:00,55.14,55.21,55.12,55.18,75600.0,36.2273,36.2732,36.2141,36.2535,75600.0
2014-09-25 13:30:00,55.19,55.2,55.09,55.12,90800.0,36.2601,36.2667,36.1944,36.2141,90800.0
2014-09-25 14:00:00,55.11,55.26,55.08,55.22,59900.0,36.2075,36.3061,36.1878,36.2798,59900.0
2014-09-25 14:30:00,55.22,55.25,55.15,55.19,84300.0,36.2798,36.2995,36.2338,36.2601,84300.0
2014-09-25 15:00:00,55.2,55.2,55.09,55.12,55100.0,36.2667,36.2667,36.1944,36.2141,55100.0
2014-09-25 15:30:00,55.12,55.16,55.0,55.0,223500.0,36.2141,36.2404,36.1353,36.1353,223500.0
2014-09-26 09:30:00,55.0,55.14,54.49,54.75,36700.0,36.1353,36.2273,35.8002,35.971,36700.0
2014-09-26 10:00:00,54.77,54.91,54.72,54.82,23800.0,35.9842,36.0761,35.9513,36.017,23800.0
2014-09-26 10:30:00,54.74,54.76,54.61,54.7,18300.0,35.9645,35.9776,35.879,35.9382,18300.0
2014-09-26 11:00:00,54.75,54.8,54.65,54.7,14800.0,35.971,36.0039,35.9053,35.9382,14800.0
2014-09-26 11:30:00,54.71,54.92,54.66,54.91,15000.0,35.9447,36.0827,35.9119,36.0761,15000.0
2014-09-26 12:00:00,54.93,55.04,54.93,55.01,12700.0,36.0893,36.1616,36.0893,36.1418,12700.0
2014-09-26 12:30:00,55.0,55.03,54.89,54.93,9600.0,36.1353,36.155,36.063,36.0893,9600.0
2014-09-26 13:00:00,54.93,55.01,54.92,54.97,9600.0,36.0893,36.1418,36.0827,36.1156,9600.0
2014-09-26 13:30:00,55.02,55.03,54.97,54.98,27900.0,36.1484,36.155,36.1156,36.1221,27900.0
2014-09-26 14:00:00,55.0,55.05,54.97,55.0,103600.0,36.1353,36.1681,36.1156,36.1353,103600.0
2014-09-26 14:30:00,55.01,55.12,55.01,55.04,40200.0,36.1418,36.2141,36.1418,36.1616,40200.0
2014-09-26 15:00:00,55.04,55.08,54.97,55.01,34800.0,36.1616,36.1878,36.1156,36.1418,34800.0
2014-09-26 15:30:00,55.02,55.04,54.91,54.96,178200.0,36.1484,36.1616,36.0761,36.109,178200.0
2014-09-29 09:30:00,54.64,54.94,54.61,54.78,34300.0,35.8988,36.0959,35.879,35.9907,34300.0
2014-09-29 10:00:00,54.72,54.76,54.51,54.63,27100.0,35.9513,35.9776,35.8133,35.8922,27100.0
2014-09-29 10:30:00,54.65,54.88,54.65,54.87,17200.0,35.9053,36.0564,35.9053,36.0499,17200.0
2014-09-29 11:00:00,54.87,55.02,54.86,54.95,20700.0,36.0499,36.1484,36.0433,36.1024,20700.0
2014-09-29 11:30:00,54.95,55.04,54.9,55.01,13600.0,36.1024,36.1616,36.0696,36.1418,13600.0
2014-09-29 12:00:00,55.0,55.01,54.9,54.92,21300.0,36.1353,36.1418,36.0696,36.0827,21300.0
2014-09-29 12:30:00,54.91,54.92,54.82,54.84,18700.0,36.0761,36.0827,36.017,36.0302,18700.0
2014-09-29 13:00:00,54.84,54.96,54.8,54.96,16300.0,36.0302,36.109,36.0039,36.109,16300.0
2014-09-29 13:30:00,54.98,55.01,54.85,54.9,30200.0,36.1221,36.1418,36.0367,36.0696,30200.0
2014-09-29 14:00:00,54.91,54.91,54.73,54.8,46900.0,36.0761,36.0761,35.9579,36.0039,46900.0
2014-09-29 14:30:00,54.81,54.84,54.76,54.82,37800.0,36.0104,36.0302,35.9776,36.017,37800.0
2014-09-29 15:00:00,54.82,54.86,54.78,54.83,61700.0,36.017,36.0433,35.9907,36.0236,61700.0
2014-09-29 15:30:00,54.83,54.91,54.78,54.85,197100.0,36.0236,36.0761,35.9907,36.0367,197100.0
2014-09-30 09:30:00,54.95,55.07,54.74,54.94,29300.0,36.1024,36.1813,35.9645,36.0959,29300.0
2014-09-30 10:00:00,54.94,55.35,54.91,55.21,91300.0,36.0959,36.3652,36.0761,36.2732,91300.0
2014-09-30 10:30:00,55.22,55.28,55.18,55.2,33400.0,36.2798,36.3192,36.2535,36.2667,33400.0
2014-09-30 11:00:00,55.2,55.26,55.1,55.19,44200.0,36.2667,36.3061,36.201,36.2601,44200.0
2014-09-30 11:30:00,55.19,55.19,55.03,55.13,38400.0,36.2601,36.2601,36.155,36.2207,38400.0
2014-09-30 12:00:00,55.15,55.15,54.92,54.96,51500.0,36.2338,36.2338,36.0827,36.109,51500.0
2014-09-30 12:30:00,54.95,54.95,54.6,54.6,52500.0,36.1024,36.1024,35.8725,35.8725,52500.0
2014-09-30 13:00:00,54.59,54.67,54.57,54.59,41300.0,35.8659,35.9185,35.8528,35.8659,41300.0
2014-09-30 13:30:00,54.59,54.59,54.28,54.43,69000.0,35.8659,35.8659,35.6622,35.7608,69000.0
2014-09-30 14:00:00,54.45,54.57,54.38,54.44,51800.0,35.7739,35.8528,35.7279,35.7673,51800.0
2014-09-30 14:30:00,54.43,54.55,54.35,54.49,58200.0,35.7608,35.8396,35.7082,35.8002,58200.0
2014-09-30 15:00:00,54.49,54.6,54.41,54.55,82600.0,35.8002,35.8725,35.7476,35.8396,82600.0
2014-09-30 15:30:00,54.56,54.73,54.13,54.63,200900.0,35.8462,35.9579,35.5637,35.8922,200900.0
2014-10-01 09:30:00,54.7,54.85,54.59,54.82,43000.0,35.9382,36.0367,35.8659,36.017,43000.0
2014-10-01 10:00:00,54.78,55.08,54.72,55.05,34500.0,35.9907,36.1878,35.9513,36.1681,34500.0
2014-10-01 10:30:00,55.06,55.26,54.97,55.24,42400.0,36.1747,36.3061,36.1156,36.293,42400.0
2014-10-01 11:00:00,55.22,55.28,55.16,55.27,21500.0,36.2798,36.3192,36.2404,36.3127,21500.0
2014-10-01 11:30:00,55.26,55.3,55.22,55.24,21000.0,36.3061,36.3324,36.2798,36.293,21000.0
2014-10-01 12:00:00,55.24,55.37,55.23,55.31,20900.0,36.293,36.3784,36.2864,36.3389,20900.0
2014-10-01 12:30:00,55.3,55.3,55.17,55.24,19700.0,36.3324,36.3324,36.247,36.293,19700.0
2014-10-01 13:00:00,55.24,55.26,55.12,55.19,22500.0,36.293,36.3061,36.2141,36.2601,22500.0
2014-10-01 13:30:00,55.17,55.19,55.08,55.14,19900.0,36.247,36.2601,36.1878,36.2273,19900.0
2014-10-01 14:00:00,55.11,55.13,55.05,55.11,19800.0,36.2075,36.2207,36.1681,36.2075,19800.0
2014-10-01 14:30:00,55.13,55.13,54.91,54.91,33900.0,36.2207,36.2207,36.0761,36.0761,33900.0
2014-10-01 15:00:00,54.92,54.95,54.72,54.8,38000.0,36.0827,36.1024,35.9513,36.0039,38000.0
2014-10-01 15:30:00,54.81,54.92,54.77,54.82,93300.0,36.0104,36.0827,35.9842,36.017,93300.0
2014-10-02 09:30:00,54.84,55.33,54.69,55.18,30200.0,36.0302,36.3521,35.9316,36.2535,30200.0
2014-10-02 10:00:00,55.15,55.24,55.07,55.18,20400.0,36.2338,36.293,36.1813,36.2535,20400.0
2014-10-02 10:30:00,55.14,55.18,54.94,55.0,20200.0,36.2273,36.2535,36.0959,36.1353,20200.0
2014-10-02 11:00:00,54.99,55.06,54.79,54.87,39800.0,36.1287,36.1747,35.9973,36.0499,39800.0
2014-10-02 11:30:00,54.86,54.94,54.77,54.9,41300.0,36.0433,36.0959,35.9842,36.0696,41300.0
2014-10-02 12:00:00,54.91,54.94,54.83,54.9,29600.0,36.0761,36.0959,36.0236,36.0696,29600.0
2014-10-02 12:30:00,54.9,54.9,54.79,54.85,28400.0,36.0696,36.0696,35.9973,36.0367,28400.0
2014-10-02 13:00:00,54.83,55.07,54.8,55.05,28100.0,36.0236,36.1813,36.0039,36.1681,28100.0
2014-10-02 13:30:00,55.05,55.12,55.0,55.06,37200.0,36.1681,36.2141,36.1353,36.1747,37200.0
2014-10-02 14:00:00,55.08,55.18,55.08,55.15,20800.0,36.1878,36.2535,36.1878,36.2338,20800.0
2014-10-02 14:30:00,55.16,55.19,55.1,55.14,18900.0,36.2404,36.2601,36.201,36.2273,18900.0
2014-10-02 15:00:00,55.15,55.15,54.92,55.0,50600.0,36.2338,36.2338,36.0827,36.1353,50600.0
2014-10-02 15:30:00,54.99,55.0,54.89,54.95,97400.0,36.1287,36.1353,36.063,36.1024,97400.0
2014-10-03 09:30:00,55.05,55.05,54.63,54.66,27200.0,36.1681,36.1681,35.8922,35.9119,27200.0
2014-10-03 10:00:00,54.73,54.88,54.7,54.77,19900.0,35.9579,36.0564,35.9382,35.9842,19900.0
2014-10-03 10:30:00,54.81,54.83,54.73,54.8,28000.0,36.0104,36.0236,35.9579,36.0039,28000.0
2014-10-03 11:00:00,54.79,54.95,54.79,54.94,9800.0,35.9973,36.1024,35.9973,36.0959,9800.0
2014-10-03 11:30:00,54.93,55.24,54.93,55.24,13200.0,36.0893,36.293,36.0893,36.293,13200.0
2014-10-03 12:00:00,55.23,55.23,55.1,55.21,10800.0,36.2864,36.2864,36.201,36.2732,10800.0
2014-10-03 12:30:00,55.22,55.28,55.2,55.24,29900.0,36.2798,36.3192,36.2667,36.293,29900.0
2014-10-03 13:00:00,55.23,55.23,55.11,55.13,11900.0,36.2864,36.2864,36.2075,36.2207,11900.0
2014-10-03 13:30:00,55.13,55.18,55.05,55.17,15500.0,36.2207,36.2535,36.1681,36.247,15500.0
2014-10-03 14:00:00,55.18,55.43,55.18,55.43,26500.0,36.2535,36.4178,36.2535,36.4178,26500.0
2014-10-03 14:30:00,55.44,55.49,55.4,55.47,33400.0,36.4244,36.4572,36.3981,36.4441,33400.0
2014-10-03 15:00:00,55.47,55.55,55.46,55.48,50400.0,36.4441,36.4966,36.4375,36.4506,50400.0
2014-10-03 15:30:00,55.48,55.64,55.44,55.53,130100.0,36.4506,36.5558,36.4244,36.4835,130100.0
2014-10-06 09:30:00,55.77,55.88,55.5,55.75,26300.0,36.6412,36.7134,36.4638,36.628,26300.0
2014-10-06 10:00:00,55.77,55.77,55.53,55.62,45800.0,36.6412,36.6412,36.4835,36.5426,45800.0
2014-10-06 10:30:00,55.61,55.61,55.5,55.57,25600.0,36.536,36.536,36.4638,36.5098,25600.0
2014-10-06 11:00:00,55.56,55.63,55.46,55.47,26700.0,36.5032,36.5492,36.4375,36.4441,26700.0
2014-10-06 11:30:00,55.47,55.55,55.18,55.19,32500.0,36.4441,36.4966,36.2535,36.2601,32500.0
2014-10-06 12:00:00,55.2,55.32,55.18,55.3,16100.0,36.2667,36.3455,36.2535,36.3324,16100.0
2014-10-06 12:30:00,55.3,55.31,55.2,55.23,15500.0,36.3324,36.3389,36.2667,36.2864,15500.0
2014-10-06 13:00:00,55.22,55.5,55.2,55.47,16600.0,36.2798,36.4638,36.2667,36.4441,16600.0
2014-10-06 13:30:00,55.49,55.54,55.45,55.5,12700.0,36.4572,36.4901,36.4309,36.4638,12700.0
2014-10-06 14:00:00,55.52,55.53,55.41,55.5,19400.0,36.4769,36.4835,36.4046,36.4638,19400.0
2014-10-06 14:30:00,55.48,55.54,55.43,55.45,22300.0,36.4506,36.4901,36.4178,36.4309,22300.0
2014-10-06 15:00:00,55.45,55.59,55.39,55.56,23400.0,36.4309,36.5229,36.3915,36.5032,23400.0
2014-10-06 15:30:00,55.56,55.58,55.48,55.48,79900.0,36.5032,36.5163,36.4506,36.4506,79900.0
2014-10-07 09:30:00,55.33,55.8,55.07,55.74,43700.0,36.3521,36.6609,36.1813,36.6215,43700.0
2014-10-07 10:00:00,55.79,55.88,55.55,55.6,23400.0,36.6543,36.7134,36.4966,36.5295,23400.0
2014-10-07 10:30:00,55.63,55.84,55.63,55.82,27000.0,36.5492,36.6872,36.5492,36.674,27000.0
2014-10-07 11:00:00,55.81,55.86,55.66,55.67,29500.0,36.6674,36.7003,36.5689,36.5755,29500.0
2014-10-07 11:30:00,55.66,55.79,55.61,55.78,16300.0,36.5689,36.6543,36.536,36.6477,16300.0
2014-10-07 12:00:00,55.78,55.83,55.76,55.82,47200.0,36.6477,36.6806,36.6346,36.674,47200.0
2014-10-07 12:30:00,55.81,56.09,55.81,56.08,25100.0,36.6674,36.8514,36.6674,36.8448,25100.0
2014-10-07 13:00:00,56.07,56.13,55.97,56.09,11500.0,36.8383,36.8777,36.7726,36.8514,11500.0
2014-10-07 13:30:00,56.09,56.09,55.99,56.05,13400.0,36.8514,36.8514,36.7857,36.8251,13400.0
2014-10-07 14:00:00,56.05,56.12,55.95,55.95,15500.0,36.8251,36.8711,36.7594,36.7594,15500.0
2014-10-07 14:30:00,55.94,55.98,55.84,55.87,22000.0,36.7529,36.7791,36.6872,36.7069,22000.0
2014-10-07 15:00:00,55.84,55.87,55.58,55.64,35900.0,36.6872,36.7069,36.5163,36.5558,35900.0
2014-10-07 15:30:00,55.63,55.64,55.42,55.42,108700.0,36.5492,36.5558,36.4112,36.4112,108700.0
2014-10-08 09:30:00,55.56,56.03,55.35,56.02,118500.0,36.5032,36.812,36.3652,36.8054,118500.0
2014-10-08 10:00:00,56.02,56.04,55.81,56.02,40500.0,36.8054,36.8186,36.6674,36.8054,40500.0
2014-10-08 10:30:00,56.03,56.1,55.94,55.96,44800.0,36.812,36.858,36.7529,36.766,44800.0
2014-10-08 11:00:00,55.99,56.18,55.93,56.07,111500.0,36.7857,36.9105,36.7463,36.8383,111500.0
2014-10-08 11:30:00,56.05,56.38,56.04,56.36,31800.0,36.8251,37.0419,36.8186,37.0288,31800.0
2014-10-08 12:00:00,56.35,56.54,56.35,56.44,28200.0,37.0222,37.1471,37.0222,37.0814,28200.0
2014-10-08 12:30:00,56.43,56.44,56.36,56.44,42200.0,37.0748,37.0814,37.0288,37.0814,42200.0
2014-10-08 13:00:00,56.45,56.54,56.44,56.44,21700.0,37.0879,37.1471,37.0814,37.0814,21700.0
2014-10-08 13:30:00,56.43,56.64,56.37,56.64,28900.0,37.0748,37.2128,37.0354,37.2128,28900.0
2014-10-08 14:00:00,56.62,56.93,56.62,56.86,58300.0,37.1996,37.4033,37.1996,37.3573,58300.0
2014-10-08 14:30:00,56.89,57.03,56.78,56.83,99300.0,37.377,37.469,37.3047,37.3376,99300.0
2014-10-08 15:00:00,56.83,57.0,56.81,57.0,92400.0,37.3376,37.4493,37.3245,37.4493,92400.0
2014-10-08 15:30:00,56.99,57.07,56.94,56.96,210200.0,37.4427,37.4953,37.4099,37.423,210200.0
2014-10-09 09:30:00,56.94,57.52,56.89,57.36,58400.0,37.4099,37.7909,37.377,37.6858,58400.0
2014-10-09 10:00:00,57.37,57.45,57.23,57.28,54100.0,37.6924,37.7449,37.6004,37.6332,54100.0
2014-10-09 10:30:00,57.25,57.25,56.77,56.95,50700.0,37.6135,37.6135,37.2982,37.4164,50700.0
2014-10-09 11:00:00,56.95,56.96,56.61,56.75,30800.0,37.4164,37.423,37.1931,37.285,30800.0
2014-10-09 11:30:00,56.74,56.74,56.46,56.5,25700.0,37.2785,37.2785,37.0945,37.1208,25700.0
2014-10-09 12:00:00,56.49,56.52,56.33,56.34,58200.0,37.1142,37.1339,37.0091,37.0157,58200.0
2014-10-09 12:30:00,56.35,56.5,56.3,56.48,38900.0,37.0222,37.1208,36.9894,37.1076,38900.0
2014-10-09 13:00:00,56.5,56.51,56.26,56.4,34800.0,37.1208,37.1273,36.9631,37.0551,34800.0
2014-10-09 13:30:00,56.39,56.55,56.38,56.52,32300.0,37.0485,37.1536,37.0419,37.1339,32300.0
2014-10-09 14:00:00,56.52,56.52,56.34,56.36,33700.0,37.1339,37.1339,37.0157,37.0288,33700.0
2014-10-09 14:30:00,56.35,56.42,56.19,56.23,37800.0,37.0222,37.0682,36.9171,36.9434,37800.0
2014-10-09 15:00:00,56.23,56.28,56.1,56.14,74500.0,36.9434,36.9762,36.858,36.8843,74500.0
2014-10-09 15:30:00,56.15,56.23,55.97,55.98,240700.0,36.8908,36.9434,36.7726,36.7791,240700.0
2014-10-10 09:30:00,56.34,56.95,56.34,56.92,64100.0,37.0157,37.4164,37.0157,37.3967,64100.0
2014-10-10 10:00:00,56.87,56.91,56.57,56.77,43300.0,37.3639,37.3902,37.1668,37.2982,43300.0
2014-10-10 10:30:00,56.78,56.78,56.23,56.65,47600.0,37.3047,37.3047,36.9434,37.2193,47600.0
2014-10-10 11:00:00,56.65,56.72,56.3,56.4,50000.0,37.2193,37.2653,36.9894,37.0551,50000.0
2014-10-10 11:30:00,56.37,56.57,56.34,56.56,25200.0,37.0354,37.1668,37.0157,37.1602,25200.0
2014-10-10 12:00:00,56.57,56.81,56.54,56.77,24400.0,37.1668,37.3245,37.1471,37.2982,24400.0
2014-10-10 12:30:00,56.78,56.99,56.77,56.8,23000.0,37.3047,37.4427,37.2982,37.3179,23000.0
2014-10-10 13:00:00,56.79,56.92,56.78,56.81,13300.0,37.3113,37.3967,37.3047,37.3245,13300.0
2014-10-10 13:30:00,56.82,56.9,56.77,56.88,16300.0,37.331,37.3836,37.2982,37.3704,16300.0
2014-10-10 14:00:00,56.91,56.95,56.81,56.82,22100.0,37.3902,37.4164,37.3245,37.331,22100.0
2014-10-10 14:30:00,56.81,56.83,56.68,56.72,18900.0,37.3245,37.3376,37.239,37.2653,18900.0
2014-10-10 15:00:00,56.73,56.77,56.59,56.63,29600.0,37.2719,37.2982,37.1799,37.2062,29600.0
2014-10-10 15:30:00,56.63,56.7,56.54,56.55,199800.0,37.2062,37.2522,37.1471,37.1536,199800.0
2014-10-13 09:30:00,56.67,57.31,56.51,57.13,75900.0,37.2325,37.653,37.1273,37.5347,75900.0
2014-10-13 10:00:00,57.11,57.23,57.02,57.18,31900.0,37.5216,37.6004,37.4624,37.5675,31900.0
2014-10-13 10:30:00,57.12,57.3,56.89,56.98,33800.0,37.5281,37.6464,37.377,37.4361,33800.0
2014-10-13 11:00:00,56.95,57.16,56.93,56.97,28000.0,37.4164,37.5544,37.4033,37.4296,28000.0
2014-10-13 11:30:00,56.99,57.21,56.92,57.17,86600.0,37.4427,37.5873,37.3967,37.561,86600.0
2014-10-13 12:00:00,57.19,57.33,57.07,57.33,34000.0,37.5741,37.6661,37.4953,37.6661,34000.0
2014-10-13 12:30:00,57.34,57.47,57.33,57.39,19300.0,37.6727,37.7581,37.6661,37.7055,19300.0
2014-10-13 13:00:00,57.36,57.49,57.34,57.45,24400.0,37.6858,37.7712,37.6727,37.7449,24400.0
2014-10-13 13:30:00,57.44,57.5,57.38,57.41,14300.0,37.7384,37.7778,37.6989,37.7187,14300.0
2014-10-13 14:00:00,57.41,57.64,57.33,57.63,23400.0,37.7187,37.8698,37.6661,37.8632,23400.0
2014-10-13 14:30:00,57.65,57.65,57.49,57.52,24200.0,37.8763,37.8763,37.7712,37.7909,24200.0
2014-10-13 15:00:00,57.53,57.66,57.45,57.54,84000.0,37.7975,37.8829,37.7449,37.8041,84000.0
2014-10-13 15:30:00,57.55,57.55,57.04,57.09,185100.0,37.8106,37.8106,37.4756,37.5084,185100.0
2014-10-14 09:30:00,57.45,57.9,57.17,57.9,78700.0,37.7449,38.0406,37.561,38.0406,78700.0
2014-10-14 10:00:00,57.93,58.05,57.81,57.87,55700.0,38.0603,38.1391,37.9815,38.0209,55700.0
2014-10-14 10:30:00,57.9,58.34,57.79,58.34,62300.0,38.0406,38.3297,37.9683,38.3297,62300.0
2014-10-14 11:00:00,58.38,58.75,58.34,58.37,44600.0,38.3559,38.599,38.3297,38.3494,44600.0
2014-10-14 11:30:00,58.41,58.5,58.13,58.4,31800.0,38.3757,38.4348,38.1917,38.3691,31800.0
2014-10-14 12:00:00,58.42,58.57,58.18,58.18,23200.0,38.3822,38.4808,38.2245,38.2245,23200.0
2014-10-14 12:30:00,58.16,58.25,57.96,58.08,23400.0,38.2114,38.2705,38.08,38.1588,23400.0
2014-10-14 13:00:00,58.05,58.2,57.99,58.04,23400.0,38.1391,38.2377,38.0997,38.1326,23400.0
2014-10-14 13:30:00,58.04,58.06,57.86,58.04,38300.0,38.1326,38.1457,38.0143,38.1326,38300.0
2014-10-14 14:00:00,58.04,58.18,57.95,58.04,29400.0,38.1326,38.2245,38.0734,38.1326,29400.0
2014-10-14 14:30:00,58.05,58.25,57.96,58.06,39800.0,38.1391,38.2705,38.08,38.1457,39800.0
2014-10-14 15:00:00,58.07,58.14,57.61,57.83,55700.0,38.1523,38.1983,37.8501,37.9946,55700.0
2014-10-14 15:30:00,57.84,58.06,57.74,57.93,114300.0,38.0012,38.1457,37.9355,38.0603,114300.0
2014-10-15 09:30:00,57.77,58.39,57.5,57.75,80400.0,37.9552,38.3625,37.7778,37.942,80400.0
2014-10-15 10:00:00,57.8,58.05,57.62,57.62,30500.0,37.9749,38.1391,37.8566,37.8566,30500.0
2014-10-15 10:30:00,57.58,57.59,57.02,57.2,65900.0,37.8303,37.8369,37.4624,37.5807,65900.0
2014-10-15 11:00:00,57.2,57.42,57.03,57.05,31400.0,37.5807,37.7252,37.469,37.4821,31400.0
2014-10-15 11:30:00,57.04,57.13,56.7,56.81,41500.0,37.4756,37.5347,37.2522,37.3245,41500.0
2014-10-15 12:00:00,56.86,57.07,56.69,56.82,39500.0,37.3573,37.4953,37.2456,37.331,39500.0
2014-10-15 12:30:00,56.8,57.0,56.57,56.6,28300.0,37.3179,37.4493,37.1668,37.1865,28300.0
2014-10-15 13:00:00,56.61,56.8,56.24,56.36,40100.0,37.1931,37.3179,36.95,37.0288,40100.0
2014-10-15 13:30:00,56.34,56.76,56.33,56.59,74200.0,37.0157,37.2916,37.0091,37.1799,74200.0
2014-10-15 14:00:00,56.57,56.88,56.39,56.72,69000.0,37.1668,37.3704,37.0485,37.2653,69000.0
2014-10-15 14:30:00,56.66,56.98,56.66,56.93,45100.0,37.2259,37.4361,37.2259,37.4033,45100.0
2014-10-15 15:00:00,56.91,57.26,56.81,57.26,82000.0,37.3902,37.6201,37.3245,37.6201,82000.0
2014-10-15 15:30:00,57.35,57.56,57.21,57.38,149100.0,37.6792,37.8172,37.5873,37.6989,149100.0
2014-10-16 09:30:00,56.91,56.99,56.41,56.78,74900.0,37.3902,37.4427,37.0616,37.3047,74900.0
2014-10-16 10:00:00,56.9,57.1,56.16,56.76,75200.0,37.3836,37.515,36.8974,37.2916,75200.0
2014-10-16 10:30:00,56.75,57.03,56.7,56.81,62100.0,37.285,37.469,37.2522,37.3245,62100.0
2014-10-16 11:00:00,56.76,57.3,56.61,57.28,36900.0,37.2916,37.6464,37.1931,37.6332,36900.0
2014-10-16 11:30:00,57.29,57.37,56.86,56.87,30300.0,37.6398,37.6924,37.3573,37.3639,30300.0
2014-10-16 12:00:00,56.85,57.27,56.71,57.23,29000.0,37.3507,37.6267,37.2588,37.6004,29000.0
2014-10-16 12:30:00,57.21,57.22,57.07,57.14,27100.0,37.5873,37.5938,37.4953,37.5413,27100.0
2014-10-16 13:00:00,57.14,57.33,57.1,57.31,25600.0,37.5413,37.6661,37.515,37.653,25600.0
2014-10-16 13:30:00,57.26,57.43,57.11,57.14,27100.0,37.6201,37.7318,37.5216,37.5413,27100.0
2014-10-16 14:00:00,57.12,57.32,57.04,57.21,27900.0,37.5281,37.6595,37.4756,37.5873,27900.0
2014-10-16 14:30:00,57.2,57.26,57.02,57.1,36300.0,37.5807,37.6201,37.4624,37.515,36300.0
2014-10-16 15:00:00,57.11,57.35,56.98,57.32,41600.0,37.5216,37.6792,37.4361,37.6595,41600.0
2014-10-16 15:30:00,57.31,57.35,57.06,57.07,288300.0,37.653,37.6792,37.4887,37.4953,288300.0
2014-10-17 09:30:00,57.43,57.43,56.6,56.89,67900.0,37.7318,37.7318,37.1865,37.377,67900.0
2014-10-17 10:00:00,56.99,57.25,56.81,57.21,39800.0,37.4427,37.6135,37.3245,37.5873,39800.0
2014-10-17 10:30:00,57.24,57.5,57.19,57.39,29300.0,37.607,37.7778,37.5741,37.7055,29300.0
2014-10-17 11:00:00,57.39,57.63,57.29,57.53,29200.0,37.7055,37.8632,37.6398,37.7975,29200.0
2014-10-17 11:30:00,57.54,57.74,57.5,57.69,35400.0,37.8041,37.9355,37.7778,37.9026,35400.0
2014-10-17 12:00:00,57.65,57.73,57.42,57.59,26700.0,37.8763,37.9289,37.7252,37.8369,26700.0
2014-10-17 12:30:00,57.58,57.62,57.36,57.45,26800.0,37.8303,37.8566,37.6858,37.7449,26800.0
2014-10-17 13:00:00,57.48,57.56,57.38,57.42,16400.0,37.7646,37.8172,37.6989,37.7252,16400.0
2014-10-17 13:30:00,57.35,57.61,57.33,57.55,21000.0,37.6792,37.8501,37.6661,37.8106,21000.0
2014-10-17 14:00:00,57.57,57.61,57.33,57.61,21500.0,37.8238,37.8501,37.6661,37.8501,21500.0
2014-10-17 14:30:00,57.6,57.74,57.52,57.71,33700.0,37.8435,37.9355,37.7909,37.9158,33700.0
2014-10-17 15:00:00,57.73,57.83,57.5,57.76,45900.0,37.9289,37.9946,37.7778,37.9486,45900.0
2014-10-17 15:30:00,57.75,57.92,57.7,57.71,110300.0,37.942,38.0537,37.9092,37.9158,110300.0
2014-10-20 09:30:00,57.72,58.01,57.59,57.93,45500.0,37.9223,38.1129,37.8369,38.0603,45500.0
2014-10-20 10:00:00,57.92,57.94,57.7,57.9,22800.0,38.0537,38.0669,37.9092,38.0406,22800.0
2014-10-20 10:30:00,57.91,58.23,57.91,58.21,40400.0,38.0472,38.2574,38.0472,38.2443,40400.0
2014-10-20 11:00:00,58.19,58.4,58.13,58.29,52300.0,38.2311,38.3691,38.1917,38.2968,52300.0
2014-10-20 11:30:00,58.28,58.41,58.22,58.33,50100.0,38.2902,38.3757,38.2508,38.3231,50100.0
2014-10-20 12:00:00,58.32,58.33,58.03,58.05,34700.0,38.3165,38.3231,38.126,38.1391,34700.0
2014-10-20 12:30:00,58.02,58.25,57.98,58.16,26000.0,38.1194,38.2705,38.0931,38.2114,26000.0
2014-10-20 13:00:00,58.17,58.33,58.17,58.28,85600.0,38.218,38.3231,38.218,38.2902,85600.0
2014-10-20 13:30:00,58.28,58.35,58.19,58.28,34400.0,38.2902,38.3362,38.2311,38.2902,34400.0
2014-10-20 14:00:00,58.3,58.49,58.3,58.4,34100.0,38.3034,38.4282,38.3034,38.3691,34100.0
2014-10-20 14:30:00,58.4,58.51,58.37,58.49,31000.0,38.3691,38.4414,38.3494,38.4282,31000.0
2014-10-20 15:00:00,58.5,58.52,58.36,58.45,44900.0,38.4348,38.4479,38.3428,38.4019,44900.0
2014-10-20 15:30:00,58.44,58.56,58.43,58.49,118500.0,38.3954,38.4742,38.3888,38.4282,118500.0
2014-10-21 09:30:00,58.5,58.64,58.19,58.29,35900.0,38.4348,38.5268,38.2311,38.2968,35900.0
2014-10-21 10:00:00,58.3,58.53,58.29,58.37,92600.0,38.3034,38.4545,38.2968,38.3494,92600.0
2014-10-21 10:30:00,58.39,58.39,58.19,58.19,21900.0,38.3625,38.3625,38.2311,38.2311,21900.0
2014-10-21 11:00:00,58.21,58.61,58.2,58.6,21800.0,38.2443,38.5071,38.2377,38.5005,21800.0
2014-10-21 11:30:00,58.6,58.67,58.58,58.6,25100.0,38.5005,38.5465,38.4873,38.5005,25100.0
2014-10-21 12:00:00,58.58,58.69,58.57,58.62,16300.0,38.4873,38.5596,38.4808,38.5136,16300.0
2014-10-21 12:30:00,58.6,58.65,58.51,58.55,15000.0,38.5005,38.5333,38.4414,38.4676,15000.0
2014-10-21 13:00:00,58.51,58.56,58.43,58.55,12400.0,38.4414,38.4742,38.3888,38.4676,12400.0
2014-10-21 13:30:00,58.54,58.63,58.53,58.58,20600.0,38.4611,38.5202,38.4545,38.4873,20600.0
2014-10-21 14:00:00,58.57,58.71,58.41,58.41,23900.0,38.4808,38.5728,38.3757,38.3757,23900.0
2014-10-21 14:30:00,58.41,58.42,58.32,58.32,46500.0,38.3757,38.3822,38.3165,38.3165,46500.0
2014-10-21 15:00:00,58.32,58.44,58.28,58.42,42500.0,38.3165,38.3954,38.2902,38.3822,42500.0
2014-10-21 15:30:00,58.42,58.52,58.38,58.5,116200.0,38.3822,38.4479,38.3559,38.4348,116200.0
2014-10-22 09:30:00,58.51,59.12,58.18,58.9,49700.0,38.4414,38.8421,38.2245,38.6976,49700.0
2014-10-22 10:00:00,58.93,59.07,58.87,59.02,26900.0,38.7173,38.8093,38.6779,38.7764,26900.0
2014-10-22 10:30:00,59.02,59.1,58.91,59.03,21300.0,38.7764,38.829,38.7042,38.783,21300.0
2014-10-22 11:00:00,59.01,59.16,58.95,59.09,26600.0,38.7699,38.8684,38.7304,38.8224,26600.0
2014-10-22 11:30:00,59.1,59.2,58.99,59.15,21900.0,38.829,38.8947,38.7567,38.8618,21900.0
2014-10-22 12:00:00,59.14,59.22,58.91,58.92,20600.0,38.8553,38.9078,38.7042,38.7107,20600.0
2014-10-22 12:30:00,58.91,58.93,58.74,58.82,20700.0,38.7042,38.7173,38.5925,38.645,20700.0
2014-10-22 13:00:00,58.86,58.89,58.64,58.7,19800.0,38.6713,38.691,38.5268,38.5662,19800.0
2014-10-22 13:30:00,58.69,58.69,58.52,58.54,21500.0,38.5596,38.5596,38.4479,38.4611,21500.0
2014-10-22 14:00:00,58.56,58.7,58.53,58.56,22000.0,38.4742,38.5662,38.4545,38.4742,22000.0
2014-10-22 14:30:00,58.56,58.9,58.56,58.86,37300.0,38.4742,38.6976,38.4742,38.6713,37300.0
2014-10-22 15:00:00,58.86,58.95,58.75,58.93,42100.0,38.6713,38.7304,38.599,38.7173,42100.0
2014-10-22 15:30:00,58.93,58.96,58.72,58.73,87700.0,38.7173,38.737,38.5793,38.5859,87700.0
2014-10-23 09:30:00,58.91,59.21,58.71,58.83,33200.0,38.7042,38.9013,38.5728,38.6516,33200.0
2014-10-23 10:00:00,58.75,58.94,58.61,58.79,40600.0,38.599,38.7239,38.5071,38.6253,40600.0
2014-10-23 10:30:00,58.74,58.98,58.66,58.95,15400.0,38.5925,38.7502,38.5399,38.7304,15400.0
2014-10-23 11:00:00,58.97,59.11,58.92,58.94,22400.0,38.7436,38.8356,38.7107,38.7239,22400.0
2014-10-23 11:30:00,58.94,59.31,58.94,59.28,25600.0,38.7239,38.967,38.7239,38.9473,25600.0
2014-10-23 12:00:00,59.25,59.3,59.08,59.18,18500.0,38.9275,38.9604,38.8159,38.8816,18500.0
2014-10-23 12:30:00,59.17,59.2,59.07,59.12,10300.0,38.875,38.8947,38.8093,38.8421,10300.0
2014-10-23 13:00:00,59.12,59.25,59.08,59.24,13600.0,38.8421,38.9275,38.8159,38.921,13600.0
2014-10-23 13:30:00,59.22,59.31,59.21,59.23,18800.0,38.9078,38.967,38.9013,38.9144,18800.0
2014-10-23 14:00:00,59.24,59.44,59.24,59.44,27900.0,38.921,39.0524,38.921,39.0524,27900.0
2014-10-23 14:30:00,59.44,59.44,59.07,59.22,30500.0,39.0524,39.0524,38.8093,38.9078,30500.0
2014-10-23 15:00:00,59.16,59.19,59.05,59.08,37600.0,38.8684,38.8881,38.7961,38.8159,37600.0
2014-10-23 15:30:00,59.07,59.22,59.02,59.08,72000.0,38.8093,38.9078,38.7764,38.8159,72000.0
2014-10-24 09:30:00,59.22,59.39,59.04,59.14,35000.0,38.9078,39.0195,38.7896,38.8553,35000.0
2014-10-24 10:00:00,59.16,59.2,58.88,58.9,53300.0,38.8684,38.8947,38.6845,38.6976,53300.0
2014-10-24 10:30:00,58.9,59.05,58.9,59.03,19200.0,38.6976,38.7961,38.6976,38.783,19200.0
2014-10-24 11:00:00,59.02,59.07,58.97,58.99,49900.0,38.7764,38.8093,38.7436,38.7567,49900.0
2014-10-24 11:30:00,58.99,59.28,58.96,59.23,41400.0,38.7567,38.9473,38.737,38.9144,41400.0
2014-10-24 12:00:00,59.23,59.32,59.2,59.3,40300.0,38.9144,38.9735,38.8947,38.9604,40300.0
2014-10-24 12:30:00,59.3,59.3,59.01,59.03,16000.0,38.9604,38.9604,38.7699,38.783,16000.0
2014-10-24 13:00:00,59.03,59.06,58.87,58.94,19800.0,38.783,38.8027,38.6779,38.7239,19800.0
2014-10-24 13:30:00,58.93,59.03,58.9,59.03,18400.0,38.7173,38.783,38.6976,38.783,18400.0
2014-10-24 14:00:00,59.03,59.1,58.97,59.03,24600.0,38.783,38.829,38.7436,38.783,24600.0
2014-10-24 14:30:00,59.03,59.2,59.0,59.19,73900.0,38.783,38.8947,38.7633,38.8881,73900.0
2014-10-24 15:00:00,59.18,59.21,58.97,59.03,42000.0,38.8816,38.9013,38.7436,38.783,42000.0
2014-10-24 15:30:00,59.02,59.23,59.01,59.18,74100.0,38.7764,38.9144,38.7699,38.8816,74100.0
2014-10-27 09:30:00,59.23,59.48,59.01,59.46,38200.0,38.9144,39.0787,38.7699,39.0655,38200.0
2014-10-27 10:00:00,59.48,59.7,59.4,59.68,33300.0,39.0787,39.2232,39.0261,39.2101,33300.0
2014-10-27 10:30:00,59.66,59.73,59.59,59.66,22600.0,39.1969,39.2429,39.1509,39.1969,22600.0
2014-10-27 11:00:00,59.67,59.84,59.61,59.64,25900.0,39.2035,39.3152,39.1641,39.1838,25900.0
2014-10-27 11:30:00,59.62,59.7,59.35,59.48,17100.0,39.1706,39.2232,38.9932,39.0787,17100.0
2014-10-27 12:00:00,59.48,59.72,59.48,59.56,11700.0,39.0787,39.2363,39.0787,39.1312,11700.0
2014-10-27 12:30:00,59.56,59.57,59.45,59.52,9500.0,39.1312,39.1378,39.0589,39.1049,9500.0
2014-10-27 13:00:00,59.55,59.62,59.54,59.54,12000.0,39.1246,39.1706,39.1181,39.1181,12000.0
2014-10-27 13:30:00,59.55,59.6,59.47,59.52,78500.0,39.1246,39.1575,39.0721,39.1049,78500.0
2014-10-27 14:00:00,59.51,59.59,59.46,59.56,19600.0,39.0984,39.1509,39.0655,39.1312,19600.0
2014-10-27 14:30:00,59.54,59.61,59.5,59.6,30500.0,39.1181,39.1641,39.0918,39.1575,30500.0
2014-10-27 15:00:00,59.62,59.71,59.61,59.63,31200.0,39.1706,39.2298,39.1641,39.1772,31200.0
2014-10-27 15:30:00,59.62,59.64,59.55,59.59,177000.0,39.1706,39.1838,39.1246,39.1509,177000.0
2014-10-28 09:30:00,59.75,59.83,59.44,59.52,39500.0,39.256,39.3086,39.0524,39.1049,39500.0
2014-10-28 10:00:00,59.55,59.58,59.24,59.31,22000.0,39.1246,39.1444,38.921,38.967,22000.0
2014-10-28 10:30:00,59.28,59.32,59.1,59.12,25000.0,38.9473,38.9735,38.829,38.8421,25000.0
2014-10-28 11:00:00,59.13,59.28,59.03,59.21,28400.0,38.8487,38.9473,38.783,38.9013,28400.0
2014-10-28 11:30:00,59.23,59.26,59.06,59.08,32500.0,38.9144,38.9341,38.8027,38.8159,32500.0
2014-10-28 12:00:00,59.09,59.27,59.08,59.24,35300.0,38.8224,38.9407,38.8159,38.921,35300.0
2014-10-28 12:30:00,59.25,59.25,59.07,59.11,23500.0,38.9275,38.9275,38.8093,38.8356,23500.0
2014-10-28 13:00:00,59.12,59.16,58.99,59.05,23400.0,38.8421,38.8684,38.7567,38.7961,23400.0
2014-10-28 13:30:00,59.06,59.1,58.91,58.93,47200.0,38.8027,38.829,38.7042,38.7173,47200.0
2014-10-28 14:00:00,58.94,59.1,58.74,59.08,153100.0,38.7239,38.829,38.5925,38.8159,153100.0
2014-10-28 14:30:00,59.07,59.23,59.07,59.16,34000.0,38.8093,38.9144,38.8093,38.8684,34000.0
2014-10-28 15:00:00,59.17,59.47,59.17,59.45,36300.0,38.875,39.0721,38.875,39.0589,36300.0
2014-10-28 15:30:00,59.46,59.77,59.45,59.77,100900.0,39.0655,39.2692,39.0589,39.2692,100900.0
2014-10-29 09:30:00,59.77,59.98,59.58,59.98,27100.0,39.2692,39.4072,39.1444,39.4072,27100.0
2014-10-29 10:00:00,59.98,60.0,59.71,59.84,16700.0,39.4072,39.4203,39.2298,39.3152,16700.0
2014-10-29 10:30:00,59.87,59.92,59.74,59.77,16600.0,39.3349,39.3677,39.2495,39.2692,16600.0
2014-10-29 11:00:00,59.77,59.93,59.67,59.89,24400.0,39.2692,39.3743,39.2035,39.348,24400.0
2014-10-29 11:30:00,59.88,59.92,59.79,59.81,35100.0,39.3415,39.3677,39.2823,39.2955,35100.0
2014-10-29 12:00:00,59.82,59.89,59.7,59.88,26100.0,39.302,39.348,39.2232,39.3415,26100.0
2014-10-29 12:30:00,59.9,59.97,59.84,59.88,20000.0,39.3546,39.4006,39.3152,39.3415,20000.0
2014-10-29 13:00:00,59.87,59.9,59.74,59.79,31200.0,39.3349,39.3546,39.2495,39.2823,31200.0
2014-10-29 13:30:00,59.78,59.81,59.65,59.73,19100.0,39.2758,39.2955,39.1903,39.2429,19100.0
2014-10-29 14:00:00,59.73,59.73,59.07,59.36,90000.0,39.2429,39.2429,38.8093,38.9998,90000.0
2014-10-29 14:30:00,59.41,59.57,59.36,59.47,47000.0,39.0327,39.1378,38.9998,39.0721,47000.0
2014-10-29 15:00:00,59.46,59.46,59.23,59.44,52100.0,39.0655,39.0655,38.9144,39.0524,52100.0
2014-10-29 15:30:00,59.48,59.8,59.46,59.75,106200.0,39.0787,39.2889,39.0655,39.256,106200.0
2014-10-30 09:30:00,59.33,59.67,59.27,59.41,65700.0,39.3633,39.5889,39.3235,39.4164,65700.0
2014-10-30 10:00:00,59.41,59.79,59.39,59.76,82300.0,39.4164,39.6685,39.4031,39.6486,82300.0
2014-10-30 10:30:00,59.78,59.89,59.73,59.81,26800.0,39.6619,39.7349,39.6287,39.6818,26800.0
2014-10-30 11:00:00,59.82,59.95,59.78,59.92,24900.0,39.6884,39.7747,39.6619,39.7548,24900.0
2014-10-30 11:30:00,59.93,60.15,59.93,60.09,32500.0,39.7614,39.9074,39.7614,39.8676,32500.0
2014-10-30 12:00:00,60.08,60.1,59.97,60.08,25600.0,39.8609,39.8742,39.788,39.8609,25600.0
2014-10-30 12:30:00,60.12,60.16,60.05,60.08,16300.0,39.8875,39.914,39.841,39.8609,16300.0
2014-10-30 13:00:00,60.08,60.27,60.08,60.23,26800.0,39.8609,39.987,39.8609,39.9605,26800.0
2014-10-30 13:30:00,60.24,60.38,60.21,60.24,23800.0,39.9671,40.06,39.9472,39.9671,23800.0
2014-10-30 14:00:00,60.23,60.35,60.17,60.19,40000.0,39.9605,40.0401,39.9206,39.9339,40000.0
2014-10-30 14:30:00,60.18,60.29,60.1,60.1,40800.0,39.9273,40.0003,39.8742,39.8742,40800.0
2014-10-30 15:00:00,60.12,60.28,60.11,60.27,57900.0,39.8875,39.9936,39.8808,39.987,57900.0
2014-10-30 15:30:00,60.27,60.55,60.24,60.52,171000.0,39.987,40.1728,39.9671,40.1529,171000.0
2014-10-31 09:30:00,61.0,61.0,59.89,60.3,81700.0,40.4713,40.4713,39.7349,40.0069,81700.0
2014-10-31 10:00:00,60.31,60.54,60.14,60.49,58200.0,40.0135,40.1661,39.9007,40.133,58200.0
2014-10-31 10:30:00,60.5,60.56,60.37,60.56,47800.0,40.1396,40.1794,40.0533,40.1794,47800.0
2014-10-31 11:00:00,60.55,60.78,60.53,60.77,40800.0,40.1728,40.3254,40.1595,40.3187,40800.0
2014-10-31 11:30:00,60.78,60.85,60.67,60.82,39000.0,40.3254,40.3718,40.2524,40.3519,39000.0
2014-10-31 12:00:00,60.8,61.33,60.76,61.1,112200.0,40.3386,40.6903,40.3121,40.5377,112200.0
2014-10-31 12:30:00,61.12,61.49,61.1,61.34,79900.0,40.5509,40.7964,40.5377,40.6969,79900.0
2014-10-31 13:00:00,61.32,61.33,61.03,61.15,49900.0,40.6836,40.6903,40.4912,40.5708,49900.0
2014-10-31 13:30:00,61.13,61.26,61.09,61.17,40000.0,40.5576,40.6438,40.531,40.5841,40000.0
2014-10-31 14:00:00,61.18,61.44,61.16,61.32,45200.0,40.5907,40.7632,40.5775,40.6836,45200.0
2014-10-31 14:30:00,61.32,61.46,61.25,61.46,49000.0,40.6836,40.7765,40.6372,40.7765,49000.0
2014-10-31 15:00:00,61.45,61.49,61.33,61.45,108300.0,40.7699,40.7964,40.6903,40.7699,108300.0
2014-10-31 15:30:00,61.45,61.56,61.4,61.46,214700.0,40.7699,40.8429,40.7367,40.7765,214700.0
2014-11-03 09:30:00,61.75,62.17,61.37,61.97,81300.0,40.9689,41.2476,40.7168,41.1149,81300.0
2014-11-03 10:00:00,61.98,62.15,61.89,62.03,92200.0,41.1215,41.2343,41.0618,41.1547,92200.0
2014-11-03 10:30:00,62.01,62.11,61.96,62.09,67000.0,41.1414,41.2078,41.1082,41.1945,67000.0
2014-11-03 11:00:00,62.09,62.26,62.06,62.11,42700.0,41.1945,41.3073,41.1746,41.2078,42700.0
2014-11-03 11:30:00,62.11,62.21,61.98,62.19,83200.0,41.2078,41.2741,41.1215,41.2608,83200.0
2014-11-03 12:00:00,62.19,62.21,61.97,62.02,35700.0,41.2608,41.2741,41.1149,41.1481,35700.0
2014-11-03 12:30:00,62.03,62.2,62.03,62.18,42800.0,41.1547,41.2675,41.1547,41.2542,42800.0
2014-11-03 13:00:00,62.16,62.2,62.1,62.12,29400.0,41.2409,41.2675,41.2011,41.2144,29400.0
2014-11-03 13:30:00,62.13,62.18,62.09,62.13,27300.0,41.221,41.2542,41.1945,41.221,27300.0
2014-11-03 14:00:00,62.13,62.21,62.09,62.12,45500.0,41.221,41.2741,41.1945,41.2144,45500.0
2014-11-03 14:30:00,62.11,62.23,62.08,62.1,84400.0,41.2078,41.2874,41.1879,41.2011,84400.0
2014-11-03 15:00:00,62.09,62.18,62.02,62.04,69100.0,41.1945,41.2542,41.1481,41.1613,69100.0
2014-11-03 15:30:00,62.05,62.27,62.05,62.23,169000.0,41.168,41.3139,41.168,41.2874,169000.0
2014-11-04 09:30:00,62.09,62.72,61.95,62.56,50200.0,41.1945,41.6125,41.1016,41.5063,50200.0
2014-11-04 10:00:00,62.55,62.63,62.42,62.5,37800.0,41.4997,41.5528,41.4134,41.4665,37800.0
2014-11-04 10:30:00,62.52,62.53,62.23,62.24,43600.0,41.4798,41.4864,41.2874,41.294,43600.0
2014-11-04 11:00:00,62.23,62.27,62.1,62.16,61000.0,41.2874,41.3139,41.2011,41.2409,61000.0
2014-11-04 11:30:00,62.16,62.2,61.9,62.19,85000.0,41.2409,41.2675,41.0684,41.2608,85000.0
2014-11-04 12:00:00,62.19,62.36,62.19,62.21,43200.0,41.2608,41.3736,41.2608,41.2741,43200.0
2014-11-04 12:30:00,62.2,62.27,62.16,62.16,35200.0,41.2675,41.3139,41.2409,41.2409,35200.0
2014-11-04 13:00:00,62.18,62.18,61.92,62.01,20500.0,41.2542,41.2542,41.0817,41.1414,20500.0
2014-11-04 13:30:00,62.0,62.06,61.95,62.02,21400.0,41.1348,41.1746,41.1016,41.1481,21400.0
2014-11-04 14:00:00,62.0,62.02,61.85,61.88,27000.0,41.1348,41.1481,41.0353,41.0552,27000.0
2014-11-04 14:30:00,61.89,61.96,61.86,61.9,50000.0,41.0618,41.1082,41.0419,41.0684,50000.0
2014-11-04 15:00:00,61.9,61.9,61.54,61.6,69500.0,41.0684,41.0684,40.8296,40.8694,69500.0
2014-11-04 15:30:00,61.58,61.69,61.53,61.66,149200.0,40.8561,40.9291,40.823,40.9092,149200.0
2014-11-05 09:30:00,62.07,62.53,61.77,62.17,124300.0,41.1812,41.4864,40.9822,41.2476,124300.0
2014-11-05 10:00:00,62.15,62.5,62.08,62.5,59600.0,41.2343,41.4665,41.1879,41.4665,59600.0
2014-11-05 10:30:00,62.5,62.53,62.18,62.26,69600.0,41.4665,41.4864,41.2542,41.3073,69600.0
2014-11-05 11:00:00,62.27,62.43,62.23,62.43,35700.0,41.3139,41.4201,41.2874,41.4201,35700.0
2014-11-05 11:30:00,62.43,62.65,62.3,62.3,52500.0,41.4201,41.566,41.3338,41.3338,52500.0
2014-11-05 12:00:00,62.28,62.39,62.15,62.2,24900.0,41.3206,41.3935,41.2343,41.2675,24900.0
2014-11-05 12:30:00,62.2,62.5,62.19,62.47,32200.0,41.2675,41.4665,41.2608,41.4466,32200.0
2014-11-05 13:00:00,62.46,62.53,62.34,62.39,55000.0,41.44,41.4864,41.3604,41.3935,55000.0
2014-11-05 13:30:00,62.39,62.45,62.33,62.44,35900.0,41.3935,41.4333,41.3537,41.4267,35900.0
2014-11-05 14:00:00,62.45,62.95,62.44,62.71,86600.0,41.4333,41.7651,41.4267,41.6058,86600.0
2014-11-05 14:30:00,62.72,62.77,62.63,62.7,49600.0,41.6125,41.6457,41.5528,41.5992,49600.0
2014-11-05 15:00:00,62.71,62.76,62.68,62.7,78600.0,41.6058,41.639,41.5859,41.5992,78600.0
2014-11-05 15:30:00,62.7,62.95,62.69,62.88,125400.0,41.5992,41.7651,41.5926,41.7186,125400.0
2014-11-06 09:30:00,62.79,62.84,61.49,61.49,83800.0,41.6589,41.6921,40.7964,40.7964,83800.0
2014-11-06 10:00:00,61.48,61.6,61.23,61.54,74400.0,40.7898,40.8694,40.6239,40.8296,74400.0
2014-11-06 10:30:00,61.56,61.82,61.56,61.78,74900.0,40.8429,41.0154,40.8429,40.9888,74900.0
2014-11-06 11:00:00,61.78,62.12,61.78,61.97,69900.0,40.9888,41.2144,40.9888,41.1149,69900.0
2014-11-06 11:30:00,61.97,62.49,61.97,62.15,58400.0,41.1149,41.4599,41.1149,41.2343,58400.0
2014-11-06 12:00:00,62.17,62.31,61.88,61.88,50700.0,41.2476,41.3405,41.0552,41.0552,50700.0
2014-11-06 12:30:00,61.89,61.93,61.82,61.88,52600.0,41.0618,41.0883,41.0154,41.0552,52600.0
2014-11-06 13:00:00,61.89,62.05,61.81,61.81,53800.0,41.0618,41.168,41.0087,41.0087,53800.0
2014-11-06 13:30:00,61.79,61.85,61.67,61.73,72500.0,40.9955,41.0353,40.9158,40.9556,72500.0
2014-11-06 14:00:00,61.72,61.9,61.7,61.82,285800.0,40.949,41.0684,40.9357,41.0154,285800.0
2014-11-06 14:30:00,61.81,62.0,61.8,61.94,32600.0,41.0087,41.1348,41.0021,41.095,32600.0
2014-11-06 15:00:00,61.95,61.97,61.83,61.83,48500.0,41.1016,41.1149,41.022,41.022,48500.0
2014-11-06 15:30:00,61.82,61.84,61.67,61.76,136800.0,41.0154,41.0286,40.9158,40.9756,136800.0
2014-11-07 09:30:00,61.92,62.2,61.64,61.88,57200.0,41.0817,41.2675,40.8959,41.0552,57200.0
2014-11-07 10:00:00,61.86,62.25,61.86,62.23,27900.0,41.0419,41.3007,41.0419,41.2874,27900.0
2014-11-07 10:30:00,62.23,62.41,62.16,62.34,41500.0,41.2874,41.4068,41.2409,41.3604,41500.0
2014-11-07 11:00:00,62.32,62.33,62.13,62.15,28700.0,41.3471,41.3537,41.221,41.2343,28700.0
2014-11-07 11:30:00,62.16,62.23,62.07,62.22,21100.0,41.2409,41.2874,41.1812,41.2807,21100.0
2014-11-07 12:00:00,62.22,62.23,62.09,62.1,38000.0,41.2807,41.2874,41.1945,41.2011,38000.0
2014-11-07 12:30:00,62.11,62.15,62.03,62.15,17900.0,41.2078,41.2343,41.1547,41.2343,17900.0
2014-11-07 13:00:00,62.13,62.21,62.13,62.18,15600.0,41.221,41.2741,41.221,41.2542,15600.0
2014-11-07 13:30:00,62.16,62.19,62.13,62.16,13300.0,41.2409,41.2608,41.221,41.2409,13300.0
2014-11-07 14:00:00,62.14,62.19,62.07,62.19,35600.0,41.2277,41.2608,41.1812,41.2608,35600.0
2014-11-07 14:30:00,62.17,62.26,62.16,62.19,22300.0,41.2476,41.3073,41.2409,41.2608,22300.0
2014-11-07 15:00:00,62.21,62.3,62.15,62.28,35100.0,41.2741,41.3338,41.2343,41.3206,35100.0
2014-11-07 15:30:00,62.29,62.52,62.21,62.5,127500.0,41.3272,41.4798,41.2741,41.4665,127500.0
2014-11-10 09:30:00,62.5,62.55,62.11,62.17,33900.0,41.4665,41.4997,41.2078,41.2476,33900.0
2014-11-10 10:00:00,62.19,62.5,62.16,62.47,27300.0,41.2608,41.4665,41.2409,41.4466,27300.0
2014-11-10 10:30:00,62.49,62.57,62.41,62.52,41500.0,41.4599,41.513,41.4068,41.4798,41500.0
2014-11-10 11:00:00,62.54,62.72,62.53,62.72,30700.0,41.4931,41.6125,41.4864,41.6125,30700.0
2014-11-10 11:30:00,62.73,62.86,62.62,62.65,19800.0,41.6191,41.7054,41.5461,41.566,19800.0
2014-11-10 12:00:00,62.66,62.8,62.66,62.72,9900.0,41.5727,41.6656,41.5727,41.6125,9900.0
2014-11-10 12:30:00,62.71,62.77,62.64,62.74,13900.0,41.6058,41.6457,41.5594,41.6257,13900.0
2014-11-10 13:00:00,62.72,62.73,62.59,62.67,24800.0,41.6125,41.6191,41.5262,41.5793,24800.0
2014-11-10 13:30:00,62.66,62.67,62.47,62.51,22200.0,41.5727,41.5793,41.4466,41.4732,22200.0
2014-11-10 14:00:00,62.52,62.66,62.51,62.66,31100.0,41.4798,41.5727,41.4732,41.5727,31100.0
2014-11-10 14:30:00,62.65,62.74,62.64,62.73,24300.0,41.566,41.6257,41.5594,41.6191,24300.0
2014-11-10 15:00:00,62.72,62.81,62.67,62.78,37300.0,41.6125,41.6722,41.5793,41.6523,37300.0
2014-11-10 15:30:00,62.8,62.85,62.7,62.82,70700.0,41.6656,41.6987,41.5992,41.6788,70700.0
2014-11-11 09:30:00,62.83,63.07,62.73,62.94,47900.0,41.6855,41.8447,41.6191,41.7584,47900.0
2014-11-11 10:00:00,62.98,63.01,62.79,62.91,45400.0,41.785,41.8049,41.6589,41.7385,45400.0
2014-11-11 10:30:00,62.9,63.13,62.87,63.03,74300.0,41.7319,41.8845,41.712,41.8182,74300.0
2014-11-11 11:00:00,63.02,63.12,62.95,62.95,37500.0,41.8115,41.8779,41.7651,41.7651,37500.0
2014-11-11 11:30:00,62.98,63.11,62.96,63.0,26700.0,41.785,41.8712,41.7717,41.7982,26700.0
2014-11-11 12:00:00,63.0,63.07,62.94,62.99,16400.0,41.7982,41.8447,41.7584,41.7916,16400.0
2014-11-11 12:30:00,62.99,63.11,62.89,62.89,19300.0,41.7916,41.8712,41.7253,41.7253,19300.0
2014-11-11 13:00:00,62.9,62.9,62.55,62.57,24800.0,41.7319,41.7319,41.4997,41.513,24800.0
2014-11-11 13:30:00,62.56,62.69,62.49,62.68,25200.0,41.5063,41.5926,41.4599,41.5859,25200.0
2014-11-11 14:00:00,62.68,62.76,62.62,62.65,25700.0,41.5859,41.639,41.5461,41.566,25700.0
2014-11-11 14:30:00,62.64,62.69,62.62,62.67,19400.0,41.5594,41.5926,41.5461,41.5793,19400.0
2014-11-11 15:00:00,62.68,62.72,62.63,62.71,25200.0,41.5859,41.6125,41.5528,41.6058,25200.0
2014-11-11 15:30:00,62.71,62.82,62.65,62.81,74800.0,41.6058,41.6788,41.566,41.6722,74800.0
2014-11-12 09:30:00,62.42,62.42,61.49,61.71,61800.0,41.4134,41.4134,40.7964,40.9424,61800.0
2014-11-12 10:00:00,61.76,61.78,61.25,61.55,39200.0,40.9756,40.9888,40.6372,40.8362,39200.0
2014-11-12 10:30:00,61.57,61.69,61.52,61.57,53300.0,40.8495,40.9291,40.8163,40.8495,53300.0
2014-11-12 11:00:00,61.59,61.69,61.44,61.49,46600.0,40.8628,40.9291,40.7632,40.7964,46600.0
2014-11-12 11:30:00,61.51,61.7,61.4,61.64,68000.0,40.8097,40.9357,40.7367,40.8959,68000.0
2014-11-12 12:00:00,61.63,61.82,61.61,61.81,77400.0,40.8893,41.0154,40.876,41.0087,77400.0
2014-11-12 12:30:00,61.82,61.82,61.65,61.65,53200.0,41.0154,41.0154,40.9026,40.9026,53200.0
2014-11-12 13:00:00,61.65,61.82,61.49,61.77,68100.0,40.9026,41.0154,40.7964,40.9822,68100.0
2014-11-12 13:30:00,61.78,61.8,61.57,61.58,47000.0,40.9888,41.0021,40.8495,40.8561,47000.0
2014-11-12 14:00:00,61.58,61.59,61.44,61.56,47900.0,40.8561,40.8628,40.7632,40.8429,47900.0
2014-11-12 14:30:00,61.56,61.8,61.48,61.79,50700.0,40.8429,41.0021,40.7898,40.9955,50700.0
2014-11-12 15:00:00,61.78,61.87,61.71,61.82,82500.0,40.9888,41.0485,40.9424,41.0154,82500.0
2014-11-12 15:30:00,61.82,61.88,61.68,61.79,201500.0,41.0154,41.0552,40.9225,40.9955,201500.0
2014-11-13 09:30:00,62.0,62.1,61.43,61.43,34200.0,41.1348,41.2011,40.7566,40.7566,34200.0
2014-11-13 10:00:00,61.44,61.77,61.2,61.66,32600.0,40.7632,40.9822,40.604,40.9092,32600.0
2014-11-13 10:30:00,61.69,61.69,61.45,61.56,34600.0,40.9291,40.9291,40.7699,40.8429,34600.0
2014-11-13 11:00:00,61.56,61.68,61.53,61.68,28400.0,40.8429,40.9225,40.823,40.9225,28400.0
2014-11-13 11:30:00,61.7,61.73,61.51,61.62,24100.0,40.9357,40.9556,40.8097,40.8827,24100.0
2014-11-13 12:00:00,61.63,61.63,61.41,61.55,32400.0,40.8893,40.8893,40.7433,40.8362,32400.0
2014-11-13 12:30:00,61.56,61.67,61.55,61.59,20900.0,40.8429,40.9158,40.8362,40.8628,20900.0
2014-11-13 13:00:00,61.59,61.61,61.41,61.51,33500.0,40.8628,40.876,40.7433,40.8097,33500.0
2014-11-13 13:30:00,61.51,61.52,61.34,61.38,17200.0,40.8097,40.8163,40.6969,40.7234,17200.0
2014-11-13 14:00:00,61.39,61.47,61.31,61.36,22500.0,40.7301,40.7831,40.677,40.7102,22500.0
2014-11-13 14:30:00,61.36,61.43,61.33,61.38,26200.0,40.7102,40.7566,40.6903,40.7234,26200.0
2014-11-13 15:00:00,61.38,61.42,61.17,61.18,49100.0,40.7234,40.75,40.5841,40.5907,49100.0
2014-11-13 15:30:00,61.19,61.27,61.09,61.24,102200.0,40.5974,40.6505,40.531,40.6306,102200.0
2014-11-14 09:30:00,60.97,61.13,60.7,60.99,31000.0,40.4514,40.5576,40.2723,40.4647,31000.0
2014-11-14 10:00:00,60.97,61.04,60.79,60.82,34100.0,40.4514,40.4979,40.332,40.3519,34100.0
2014-11-14 10:30:00,60.83,61.06,60.72,61.0,27800.0,40.3585,40.5111,40.2856,40.4713,27800.0
2014-11-14 11:00:00,61.03,61.15,61.0,61.13,30600.0,40.4912,40.5708,40.4713,40.5576,30600.0
2014-11-14 11:30:00,61.11,61.12,60.87,60.93,20500.0,40.5443,40.5509,40.3851,40.4249,20500.0
2014-11-14 12:00:00,60.95,60.98,60.75,60.98,23100.0,40.4381,40.4581,40.3055,40.4581,23100.0
2014-11-14 12:30:00,61.0,61.0,60.84,60.84,13200.0,40.4713,40.4713,40.3652,40.3652,13200.0
2014-11-14 13:00:00,60.82,60.87,60.7,60.84,14800.0,40.3519,40.3851,40.2723,40.3652,14800.0
2014-11-14 13:30:00,60.84,60.89,60.74,60.77,23900.0,40.3652,40.3983,40.2988,40.3187,23900.0
2014-11-14 14:00:00,60.78,60.87,60.71,60.72,19300.0,40.3254,40.3851,40.2789,40.2856,19300.0
2014-11-14 14:30:00,60.74,60.87,60.73,60.84,28500.0,40.2988,40.3851,40.2922,40.3652,28500.0
2014-11-14 15:00:00,60.83,60.86,60.66,60.74,33000.0,40.3585,40.3784,40.2457,40.2988,33000.0
2014-11-14 15:30:00,60.75,60.84,60.73,60.8,86800.0,40.3055,40.3652,40.2922,40.3386,86800.0
2014-11-17 09:30:00,60.61,61.09,60.61,60.74,29400.0,40.2126,40.531,40.2126,40.2988,29400.0
2014-11-17 10:00:00,60.76,61.05,60.67,61.01,35000.0,40.3121,40.5045,40.2524,40.478,35000.0
2014-11-17 10:30:00,61.03,61.19,60.93,61.16,20600.0,40.4912,40.5974,40.4249,40.5775,20600.0
2014-11-17 11:00:00,61.16,61.39,61.11,61.34,27100.0,40.5775,40.7301,40.5443,40.6969,27100.0
2014-11-17 11:30:00,61.33,61.4,61.25,61.4,16800.0,40.6903,40.7367,40.6372,40.7367,16800.0
2014-11-17 12:00:00,61.39,61.54,61.39,61.46,11300.0,40.7301,40.8296,40.7301,40.7765,11300.0
2014-11-17 12:30:00,61.47,61.6,61.45,61.59,14700.0,40.7831,40.8694,40.7699,40.8628,14700.0
2014-11-17 13:00:00,61.61,61.73,61.56,61.66,12800.0,40.876,40.9556,40.8429,40.9092,12800.0
2014-11-17 13:30:00,61.66,61.7,61.59,61.6,73500.0,40.9092,40.9357,40.8628,40.8694,73500.0
2014-11-17 14:00:00,61.59,61.7,61.54,61.68,18400.0,40.8628,40.9357,40.8296,40.9225,18400.0
2014-11-17 14:30:00,61.67,61.77,61.66,61.7,24400.0,40.9158,40.9822,40.9092,40.9357,24400.0
2014-11-17 15:00:00,61.71,61.82,61.7,61.81,36500.0,40.9424,41.0154,40.9357,41.0087,36500.0
2014-11-17 15:30:00,61.82,61.85,61.77,61.81,108700.0,41.0154,41.0353,40.9822,41.0087,108700.0
2014-11-18 09:30:00,61.97,62.08,61.58,61.98,32600.0,41.1149,41.1879,40.8561,41.1215,32600.0
2014-11-18 10:00:00,61.99,62.0,61.84,61.98,30200.0,41.1281,41.1348,41.0286,41.1215,30200.0
2014-11-18 10:30:00,61.97,62.22,61.96,62.22,42900.0,41.1149,41.2807,41.1082,41.2807,42900.0
2014-11-18 11:00:00,62.23,62.44,62.23,62.44,62300.0,41.2874,41.4267,41.2874,41.4267,62300.0
2014-11-18 11:30:00,62.45,62.52,62.35,62.4,23000.0,41.4333,41.4798,41.367,41.4002,23000.0
2014-11-18 12:00:00,62.41,62.53,62.34,62.51,34400.0,41.4068,41.4864,41.3604,41.4732,34400.0
2014-11-18 12:30:00,62.5,62.51,62.32,62.36,29900.0,41.4665,41.4732,41.3471,41.3736,29900.0
2014-11-18 13:00:00,62.37,62.37,62.23,62.24,16100.0,41.3803,41.3803,41.2874,41.294,16100.0
2014-11-18 13:30:00,62.25,62.41,62.24,62.4,19600.0,41.3007,41.4068,41.294,41.4002,19600.0
2014-11-18 14:00:00,62.39,62.56,62.38,62.46,25600.0,41.3935,41.5063,41.3869,41.44,25600.0
2014-11-18 14:30:00,62.46,62.53,62.42,62.43,19100.0,41.44,41.4864,41.4134,41.4201,19100.0
2014-11-18 15:00:00,62.43,62.48,62.36,62.41,52300.0,41.4201,41.4532,41.3736,41.4068,52300.0
2014-11-18 15:30:00,62.4,62.43,62.18,62.25,111300.0,41.4002,41.4201,41.2542,41.3007,111300.0
2014-11-19 09:30:00,61.95,62.35,61.74,62.19,41500.0,41.1016,41.367,40.9623,41.2608,41500.0
2014-11-19 10:00:00,62.18,62.22,61.96,61.96,11000.0,41.2542,41.2807,41.1082,41.1082,11000.0
2014-11-19 10:30:00,61.97,61.98,61.82,61.82,17300.0,41.1149,41.1215,41.0154,41.0154,17300.0
2014-11-19 11:00:00,61.82,61.94,61.61,61.62,62200.0,41.0154,41.095,40.876,40.8827,62200.0
2014-11-19 11:30:00,61.65,61.86,61.65,61.7,16000.0,40.9026,41.0419,40.9026,40.9357,16000.0
2014-11-19 12:00:00,61.71,61.75,61.67,61.67,11700.0,40.9424,40.9689,40.9158,40.9158,11700.0
2014-11-19 12:30:00,61.67,61.8,61.63,61.8,6400.0,40.9158,41.0021,40.8893,41.0021,6400.0
2014-11-19 13:00:00,61.79,61.84,61.73,61.81,7400.0,40.9955,41.0286,40.9556,41.0087,7400.0
2014-11-19 13:30:00,61.8,62.01,61.77,61.96,14800.0,41.0021,41.1414,40.9822,41.1082,14800.0
2014-11-19 14:00:00,61.97,62.19,61.94,62.02,19500.0,41.1149,41.2608,41.095,41.1481,19500.0
2014-11-19 14:30:00,62.04,62.08,61.78,61.86,15200.0,41.1613,41.1879,40.9888,41.0419,15200.0
2014-11-19 15:00:00,61.86,62.11,61.86,62.07,36300.0,41.0419,41.2078,41.0419,41.1812,36300.0
2014-11-19 15:30:00,62.07,62.09,61.98,62.07,48400.0,41.1812,41.1945,41.1215,41.1812,48400.0
2014-11-20 09:30:00,61.91,62.23,61.53,61.85,30500.0,41.0751,41.2874,40.823,41.0353,30500.0
2014-11-20 10:00:00,61.86,61.99,61.72,61.99,29200.0,41.0419,41.1281,40.949,41.1281,29200.0
2014-11-20 10:30:00,62.0,62.24,61.96,62.14,15900.0,41.1348,41.294,41.1082,41.2277,15900.0
2014-11-20 11:00:00,62.13,62.37,62.08,62.35,24900.0,41.221,41.3803,41.1879,41.367,24900.0
2014-11-20 11:30:00,62.34,62.44,62.26,62.27,17100.0,41.3604,41.4267,41.3073,41.3139,17100.0
2014-11-20 12:00:00,62.27,62.37,62.26,62.3,13200.0,41.3139,41.3803,41.3073,41.3338,13200.0
2014-11-20 12:30:00,62.32,62.34,62.28,62.28,21100.0,41.3471,41.3604,41.3206,41.3206,21100.0
2014-11-20 13:00:00,62.27,62.36,62.25,62.27,18500.0,41.3139,41.3736,41.3007,41.3139,18500.0
2014-11-20 13:30:00,62.27,62.28,62.1,62.11,19000.0,41.3139,41.3206,41.2011,41.2078,19000.0
2014-11-20 14:00:00,62.12,62.18,62.08,62.09,15800.0,41.2144,41.2542,41.1879,41.1945,15800.0
2014-11-20 14:30:00,62.09,62.09,61.87,61.95,15900.0,41.1945,41.1945,41.0485,41.1016,15900.0
2014-11-20 15:00:00,61.94,61.95,61.8,61.91,24600.0,41.095,41.1016,41.0021,41.0751,24600.0
2014-11-20 15:30:00,61.91,61.99,61.9,61.96,66300.0,41.0751,41.1281,41.0684,41.1082,66300.0
2014-11-21 09:30:00,62.45,62.52,62.16,62.41,85100.0,41.4333,41.4798,41.2409,41.4068,85100.0
2014-11-21 10:00:00,62.4,62.42,62.17,62.21,68600.0,41.4002,41.4134,41.2476,41.2741,68600.0
2014-11-21 10:30:00,62.21,62.22,62.12,62.19,53700.0,41.2741,41.2807,41.2144,41.2608,53700.0
2014-11-21 11:00:00,62.2,62.26,62.18,62.2,53300.0,41.2675,41.3073,41.2542,41.2675,53300.0
2014-11-21 11:30:00,62.22,62.25,62.07,62.1,32400.0,41.2807,41.3007,41.1812,41.2011,32400.0
2014-11-21 12:00:00,62.1,62.17,62.06,62.07,46900.0,41.2011,41.2476,41.1746,41.1812,46900.0
2014-11-21 12:30:00,62.07,62.2,62.03,62.12,38500.0,41.1812,41.2675,41.1547,41.2144,38500.0
2014-11-21 13:00:00,62.14,62.18,62.08,62.14,33200.0,41.2277,41.2542,41.1879,41.2277,33200.0
2014-11-21 13:30:00,62.13,62.4,62.12,62.39,37900.0,41.221,41.4002,41.2144,41.3935,37900.0
2014-11-21 14:00:00,62.4,62.47,62.32,62.35,35300.0,41.4002,41.4466,41.3471,41.367,35300.0
2014-11-21 14:30:00,62.34,62.55,62.33,62.51,45400.0,41.3604,41.4997,41.3537,41.4732,45400.0
2014-11-21 15:00:00,62.5,62.73,62.49,62.72,68400.0,41.4665,41.6191,41.4599,41.6125,68400.0
2014-11-21 15:30:00,62.73,62.86,62.61,62.67,210700.0,41.6191,41.7054,41.5395,41.5793,210700.0
2014-11-24 09:30:00,62.65,62.75,62.25,62.31,126000.0,41.566,41.6324,41.3007,41.3405,126000.0
2014-11-24 10:00:00,62.3,62.33,61.95,62.02,99100.0,41.3338,41.3537,41.1016,41.1481,99100.0
2014-11-24 10:30:00,62.03,62.16,61.99,62.04,56800.0,41.1547,41.2409,41.1281,41.1613,56800.0
2014-11-24 11:00:00,62.04,62.11,62.0,62.02,76100.0,41.1613,41.2078,41.1348,41.1481,76100.0
2014-11-24 11:30:00,62.02,62.03,61.87,61.88,23200.0,41.1481,41.1547,41.0485,41.0552,23200.0
2014-11-24 12:00:00,61.88,62.0,61.86,61.97,45000.0,41.0552,41.1348,41.0419,41.1149,45000.0
2014-11-24 12:30:00,61.98,62.02,61.93,61.98,60800.0,41.1215,41.1481,41.0883,41.1215,60800.0
2014-11-24 13:00:00,61.99,62.11,61.97,62.09,25900.0,41.1281,41.2078,41.1149,41.1945,25900.0
2014-11-24 13:30:00,62.07,62.12,61.89,61.94,26200.0,41.1812,41.2144,41.0618,41.095,26200.0
2014-11-24 14:00:00,61.93,62.01,61.91,61.99,42600.0,41.0883,41.1414,41.0751,41.1281,42600.0
2014-11-24 14:30:00,61.98,62.08,61.95,62.08,38900.0,41.1215,41.1879,41.1016,41.1879,38900.0
2014-11-24 15:00:00,62.07,62.11,62.03,62.05,51500.0,41.1812,41.2078,41.1547,41.168,51500.0
2014-11-24 15:30:00,62.05,62.1,61.97,62.03,69000.0,41.168,41.2011,41.1149,41.1547,69000.0
2014-11-25 09:30:00,62.05,62.05,61.55,61.71,44200.0,41.168,41.168,40.8362,40.9424,44200.0
2014-11-25 10:00:00,61.73,61.77,61.63,61.7,72800.0,40.9556,40.9822,40.8893,40.9357,72800.0
2014-11-25 10:30:00,61.71,61.71,61.59,61.64,62900.0,40.9424,40.9424,40.8628,40.8959,62900.0
2014-11-25 11:00:00,61.64,61.75,61.64,61.73,27100.0,40.8959,40.9689,40.8959,40.9556,27100.0
2014-11-25 11:30:00,61.73,61.81,61.72,61.75,34800.0,40.9556,41.0087,40.949,40.9689,34800.0
2014-11-25 12:00:00,61.74,61.85,61.74,61.81,31200.0,40.9623,41.0353,40.9623,41.0087,31200.0
2014-11-25 12:30:00,61.8,61.91,61.76,61.91,16100.0,41.0021,41.0751,40.9756,41.0751,16100.0
2014-11-25 13:00:00,61.92,62.11,61.91,62.1,14800.0,41.0817,41.2078,41.0751,41.2011,14800.0
2014-11-25 13:30:00,62.11,62.11,61.92,61.93,35100.0,41.2078,41.2078,41.0817,41.0883,35100.0
2014-11-25 14:00:00,61.93,61.98,61.91,61.97,51700.0,41.0883,41.1215,41.0751,41.1149,51700.0
2014-11-25 14:30:00,61.96,62.1,61.95,62.1,39800.0,41.1082,41.2011,41.1016,41.2011,39800.0
2014-11-25 15:00:00,62.09,62.25,62.07,62.2,33600.0,41.1945,41.3007,41.1812,41.2675,33600.0
2014-11-25 15:30:00,62.21,62.32,62.14,62.16,167700.0,41.2741,41.3471,41.2277,41.2409,167700.0
2014-11-26 09:30:00,62.25,62.46,62.06,62.4,28500.0,41.3007,41.44,41.1746,41.4002,28500.0
2014-11-26 10:00:00,62.44,62.46,62.27,62.28,18000.0,41.4267,41.44,41.3139,41.3206,18000.0
2014-11-26 10:30:00,62.26,62.35,62.17,62.17,15800.0,41.3073,41.367,41.2476,41.2476,15800.0
2014-11-26 11:00:00,62.2,62.21,62.09,62.12,16600.0,41.2675,41.2741,41.1945,41.2144,16600.0
2014-11-26 11:30:00,62.11,62.11,62.03,62.1,10300.0,41.2078,41.2078,41.1547,41.2011,10300.0
2014-11-26 12:00:00,62.07,62.34,62.07,62.31,12100.0,41.1812,41.3604,41.1812,41.3405,12100.0
2014-11-26 12:30:00,62.31,62.45,62.28,62.41,10900.0,41.3405,41.4333,41.3206,41.4068,10900.0
2014-11-26 13:00:00,62.42,62.62,62.41,62.62,11300.0,41.4134,41.5461,41.4068,41.5461,11300.0
2014-11-26 13:30:00,62.6,62.6,62.44,62.46,11400.0,41.5329,41.5329,41.4267,41.44,11400.0
2014-11-26 14:00:00,62.46,62.51,62.4,62.46,13400.0,41.44,41.4732,41.4002,41.44,13400.0
2014-11-26 14:30:00,62.46,62.49,62.4,62.42,18700.0,41.44,41.4599,41.4002,41.4134,18700.0
2014-11-26 15:00:00,62.42,62.46,62.33,62.33,30800.0,41.4134,41.44,41.3537,41.3537,30800.0
2014-11-26 15:30:00,62.34,62.4,62.19,62.37,118400.0,41.3604,41.4002,41.2608,41.3803,118400.0
2014-11-28 09:30:00,62.59,63.03,62.56,63.03,30900.0,41.5262,41.8182,41.5063,41.8182,30900.0
2014-11-28 10:00:00,63.0,63.47,63.0,63.37,41000.0,41.7982,42.1101,41.7982,42.0437,41000.0
2014-11-28 10:30:00,63.37,63.48,63.28,63.39,17600.0,42.0437,42.1167,41.984,42.057,17600.0
2014-11-28 11:00:00,63.42,63.5,63.34,63.44,17200.0,42.0769,42.13,42.0238,42.0902,17200.0
2014-11-28 11:30:00,63.41,63.44,63.17,63.17,23100.0,42.0703,42.0902,41.911,41.911,23100.0
2014-11-28 12:00:00,63.17,63.23,63.06,63.2,26900.0,41.911,41.9508,41.8381,41.9309,26900.0
2014-11-28 12:30:00,63.21,63.26,63.06,63.23,100300.0,41.9376,41.9707,41.8381,41.9508,100300.0
2014-12-01 09:30:00,62.85,63.11,62.6,62.98,50300.0,41.6987,41.8712,41.5329,41.785,50300.0
2014-12-01 10:00:00,63.0,63.67,62.99,63.57,79500.0,41.7982,42.2428,41.7916,42.1764,79500.0
2014-12-01 10:30:00,63.55,63.7,63.5,63.68,60300.0,42.1632,42.2627,42.13,42.2494,60300.0
2014-12-01 11:00:00,63.68,63.99,63.64,63.99,102300.0,42.2494,42.4551,42.2229,42.4551,102300.0
2014-12-01 11:30:00,63.98,64.11,63.86,63.93,50900.0,42.4484,42.5347,42.3688,42.4153,50900.0
2014-12-01 12:00:00,63.92,63.94,63.81,63.84,38700.0,42.4086,42.4219,42.3357,42.3556,38700.0
2014-12-01 12:30:00,63.85,63.88,63.75,63.86,34500.0,42.3622,42.3821,42.2958,42.3688,34500.0
2014-12-01 13:00:00,63.86,63.88,63.75,63.83,29100.0,42.3688,42.3821,42.2958,42.3489,29100.0
2014-12-01 13:30:00,63.83,63.94,63.82,63.83,33300.0,42.3489,42.4219,42.3423,42.3489,33300.0
2014-12-01 14:00:00,63.83,63.84,63.71,63.71,38400.0,42.3489,42.3556,42.2693,42.2693,38400.0
2014-12-01 14:30:00,63.71,63.73,63.55,63.57,44800.0,42.2693,42.2826,42.1632,42.1764,44800.0
2014-12-01 15:00:00,63.57,63.78,63.56,63.74,54200.0,42.1764,42.3158,42.1698,42.2892,54200.0
2014-12-01 15:30:00,63.74,63.75,63.57,63.61,117100.0,42.2892,42.2958,42.1764,42.203,117100.0
2014-12-02 09:30:00,63.75,64.08,63.29,63.94,74000.0,42.2958,42.5148,41.9907,42.4219,74000.0
2014-12-02 10:00:00,63.94,64.3,63.88,64.17,158800.0,42.4219,42.6608,42.3821,42.5745,158800.0
2014-12-02 10:30:00,64.18,64.31,64.09,64.3,58300.0,42.5811,42.6674,42.5214,42.6608,58300.0
2014-12-02 11:00:00,64.29,64.62,64.24,64.45,57300.0,42.6541,42.8731,42.6209,42.7603,57300.0
2014-12-02 11:30:00,64.44,64.44,64.05,64.16,26500.0,42.7536,42.7536,42.4949,42.5679,26500.0
2014-12-02 12:00:00,64.17,64.55,64.17,64.5,45600.0,42.5745,42.8266,42.5745,42.7934,45600.0
2014-12-02 12:30:00,64.5,64.56,64.4,64.43,40900.0,42.7934,42.8333,42.7271,42.747,40900.0
2014-12-02 13:00:00,64.42,64.74,64.42,64.7,44300.0,42.7404,42.9527,42.7404,42.9261,44300.0
2014-12-02 13:30:00,64.69,64.8,64.6,64.74,60200.0,42.9195,42.9925,42.8598,42.9527,60200.0
2014-12-02 14:00:00,64.73,64.78,64.61,64.7,47900.0,42.946,42.9792,42.8664,42.9261,47900.0
2014-12-02 14:30:00,64.7,64.83,64.62,64.76,72400.0,42.9261,43.0124,42.8731,42.9659,72400.0
2014-12-02 15:00:00,64.75,64.82,64.61,64.78,57300.0,42.9593,43.0058,42.8664,42.9792,57300.0
2014-12-02 15:30:00,64.78,64.92,64.76,64.84,332300.0,42.9792,43.0721,42.9659,43.019,332300.0
2014-12-03 09:30:00,64.93,65.22,64.67,64.76,126300.0,43.0787,43.2711,42.9062,42.9659,126300.0
2014-12-03 10:00:00,64.77,64.99,64.73,64.93,68100.0,42.9726,43.1185,42.946,43.0787,68100.0
2014-12-03 10:30:00,64.96,65.36,64.93,65.19,228700.0,43.0986,43.364,43.0787,43.2512,228700.0
2014-12-03 11:00:00,65.17,65.17,64.74,64.86,99600.0,43.238,43.238,42.9527,43.0323,99600.0
2014-12-03 11:30:00,64.86,64.93,64.54,64.7,48000.0,43.0323,43.0787,42.82,42.9261,48000.0
2014-12-03 12:00:00,64.7,65.79,64.58,65.79,217000.0,42.9261,43.6493,42.8465,43.6493,217000.0
2014-12-03 12:30:00,65.78,66.68,65.34,65.44,1905600.0,43.6427,44.2398,43.3508,43.4171,1905600.0
2014-12-03 13:00:00,65.43,65.59,65.25,65.4,140600.0,43.4105,43.5166,43.291,43.3906,140600.0
2014-12-03 13:30:00,65.41,65.62,65.32,65.49,57100.0,43.3972,43.5365,43.3375,43.4503,57100.0
2014-12-03 14:00:00,65.48,65.51,65.33,65.38,83800.0,43.4436,43.4635,43.3441,43.3773,83800.0
2014-12-03 14:30:00,65.38,65.47,65.26,65.37,88300.0,43.3773,43.437,43.2977,43.3707,88300.0
2014-12-03 15:00:00,65.36,65.47,65.35,65.45,111100.0,43.364,43.437,43.3574,43.4237,111100.0
2014-12-03 15:30:00,65.46,65.56,65.32,65.33,255200.0,43.4304,43.4967,43.3375,43.3441,255200.0
2014-12-04 09:30:00,65.33,65.73,65.16,65.17,50000.0,43.3441,43.6095,43.2313,43.238,50000.0
2014-12-04 10:00:00,65.17,66.23,65.17,65.72,401700.0,43.238,43.9412,43.238,43.6029,401700.0
2014-12-04 10:30:00,65.7,65.7,65.34,65.65,177300.0,43.5896,43.5896,43.3508,43.5564,177300.0
2014-12-04 11:00:00,65.65,65.78,65.55,65.58,105300.0,43.5564,43.6427,43.4901,43.51,105300.0
2014-12-04 11:30:00,65.58,65.67,65.54,65.6,78000.0,43.51,43.5697,43.4834,43.5233,78000.0
2014-12-04 12:00:00,65.6,66.21,65.6,65.96,215400.0,43.5233,43.928,43.5233,43.7621,215400.0
2014-12-04 12:30:00,65.96,66.14,65.86,65.9,56800.0,43.7621,43.8815,43.6958,43.7223,56800.0
2014-12-04 13:00:00,65.91,65.97,65.85,65.94,39300.0,43.7289,43.7687,43.6891,43.7488,39300.0
2014-12-04 13:30:00,65.95,66.01,65.9,65.95,36300.0,43.7555,43.7953,43.7223,43.7555,36300.0
2014-12-04 14:00:00,65.91,66.0,65.9,65.98,37000.0,43.7289,43.7886,43.7223,43.7754,37000.0
2014-12-04 14:30:00,65.98,66.0,65.84,65.86,48600.0,43.7754,43.7886,43.6825,43.6958,48600.0
2014-12-04 15:00:00,65.87,65.95,65.8,65.84,59400.0,43.7024,43.7555,43.6559,43.6825,59400.0
2014-12-04 15:30:00,65.83,65.87,65.77,65.85,92200.0,43.6759,43.7024,43.636,43.6891,92200.0
2014-12-05 09:30:00,65.46,65.77,65.15,65.46,68000.0,43.4304,43.636,43.2247,43.4304,68000.0
2014-12-05 10:00:00,65.49,65.55,65.26,65.39,70200.0,43.4503,43.4901,43.2977,43.3839,70200.0
2014-12-05 10:30:00,65.4,65.54,65.33,65.47,171800.0,43.3906,43.4834,43.3441,43.437,171800.0
2014-12-05 11:00:00,65.46,65.61,65.46,65.57,66600.0,43.4304,43.5299,43.4304,43.5034,66600.0
2014-12-05 11:30:00,65.55,65.68,65.45,65.51,57000.0,43.4901,43.5763,43.4237,43.4635,57000.0
2014-12-05 12:00:00,65.51,65.64,65.43,65.55,111000.0,43.4635,43.5498,43.4105,43.4901,111000.0
2014-12-05 12:30:00,65.57,65.6,65.44,65.55,47300.0,43.5034,43.5233,43.4171,43.4901,47300.0
2014-12-05 13:00:00,65.54,65.57,65.41,65.46,38900.0,43.4834,43.5034,43.3972,43.4304,38900.0
2014-12-05 13:30:00,65.45,65.58,65.42,65.5,94400.0,43.4237,43.51,43.4038,43.4569,94400.0
2014-12-05 14:00:00,65.5,65.94,65.48,65.92,193300.0,43.4569,43.7488,43.4436,43.7356,193300.0
2014-12-05 14:30:00,65.92,66.03,65.79,65.95,335100.0,43.7356,43.8085,43.6493,43.7555,335100.0
2014-12-05 15:00:00,65.96,66.02,65.88,65.91,49600.0,43.7621,43.8019,43.709,43.7289,49600.0
2014-12-05 15:30:00,65.9,65.93,65.8,65.9,190700.0,43.7223,43.7422,43.6559,43.7223,190700.0
2014-12-08 09:30:00,66.08,66.49,65.69,66.45,58500.0,43.8417,44.1137,43.583,44.0872,58500.0
2014-12-08 10:00:00,66.48,66.65,66.42,66.5,49600.0,44.1071,44.2199,44.0673,44.1204,49600.0
2014-12-08 10:30:00,66.51,66.69,66.5,66.6,39300.0,44.127,44.2464,44.1204,44.1867,39300.0
2014-12-08 11:00:00,66.6,66.86,66.58,66.8,65200.0,44.1867,44.3592,44.1735,44.3194,65200.0
2014-12-08 11:30:00,66.8,67.1,66.77,66.95,72300.0,44.3194,44.5185,44.2995,44.4189,72300.0
2014-12-08 12:00:00,66.97,67.01,66.43,66.57,99100.0,44.4322,44.4587,44.0739,44.1668,99100.0
2014-12-08 12:30:00,66.57,66.7,66.55,66.64,52800.0,44.1668,44.2531,44.1535,44.2133,52800.0
2014-12-08 13:00:00,66.66,66.75,66.6,66.65,46600.0,44.2265,44.2862,44.1867,44.2199,46600.0
2014-12-08 13:30:00,66.62,66.62,66.46,66.53,139400.0,44.2,44.2,44.0938,44.1403,139400.0
2014-12-08 14:00:00,66.52,66.57,66.4,66.44,49400.0,44.1336,44.1668,44.054,44.0806,49400.0
2014-12-08 14:30:00,66.44,66.51,66.4,66.49,82900.0,44.0806,44.127,44.054,44.1137,82900.0
2014-12-08 15:00:00,66.5,66.51,66.43,66.46,129100.0,44.1204,44.127,44.0739,44.0938,129100.0
2014-12-08 15:30:00,66.45,66.47,66.22,66.22,323700.0,44.0872,44.1005,43.9346,43.9346,323700.0
2014-12-09 09:30:00,65.98,66.54,65.65,66.09,175100.0,43.7754,44.1469,43.5564,43.8484,175100.0
2014-12-09 10:00:00,66.11,66.14,65.71,65.78,135100.0,43.8616,43.8815,43.5962,43.6427,135100.0
2014-12-09 10:30:00,65.79,66.1,65.68,66.06,95500.0,43.6493,43.855,43.5763,43.8284,95500.0
2014-12-09 11:00:00,66.1,66.14,65.69,65.73,161900.0,43.855,43.8815,43.583,43.6095,161900.0
2014-12-09 11:30:00,65.72,65.8,65.43,65.61,90800.0,43.6029,43.6559,43.4105,43.5299,90800.0
2014-12-09 12:00:00,65.63,65.67,65.5,65.61,101300.0,43.5432,43.5697,43.4569,43.5299,101300.0
2014-12-09 12:30:00,65.61,65.81,65.61,65.79,48700.0,43.5299,43.6626,43.5299,43.6493,48700.0
2014-12-09 13:00:00,65.79,66.15,65.73,66.14,68200.0,43.6493,43.8882,43.6095,43.8815,68200.0
2014-12-09 13:30:00,66.14,66.28,66.05,66.08,40600.0,43.8815,43.9744,43.8218,43.8417,40600.0
2014-12-09 14:00:00,66.07,66.09,65.84,65.84,32300.0,43.8351,43.8484,43.6825,43.6825,32300.0
2014-12-09 14:30:00,65.83,66.03,65.65,66.01,35800.0,43.6759,43.8085,43.5564,43.7953,35800.0
2014-12-09 15:00:00,66.04,66.13,66.01,66.03,102900.0,43.8152,43.8749,43.7953,43.8085,102900.0
2014-12-09 15:30:00,66.03,66.05,65.9,66.03,210000.0,43.8085,43.8218,43.7223,43.8085,210000.0
2014-12-10 09:30:00,65.78,66.44,65.46,66.41,114000.0,43.6427,44.0806,43.4304,44.0607,114000.0
2014-12-10 10:00:00,66.41,66.55,66.31,66.36,55700.0,44.0607,44.1535,43.9943,44.0275,55700.0
2014-12-10 10:30:00,66.33,66.34,65.96,65.98,72200.0,44.0076,44.0142,43.7621,43.7754,72200.0
2014-12-10 11:00:00,65.98,66.06,65.87,66.01,67800.0,43.7754,43.8284,43.7024,43.7953,67800.0
2014-12-10 11:30:00,66.0,66.03,65.83,66.03,72200.0,43.7886,43.8085,43.6759,43.8085,72200.0
2014-12-10 12:00:00,66.05,66.05,65.79,65.84,40900.0,43.8218,43.8218,43.6493,43.6825,40900.0
2014-12-10 12:30:00,65.84,65.89,65.73,65.8,30200.0,43.6825,43.7157,43.6095,43.6559,30200.0
2014-12-10 13:00:00,65.79,65.97,65.77,65.89,29700.0,43.6493,43.7687,43.636,43.7157,29700.0
2014-12-10 13:30:00,65.89,65.92,65.52,65.59,73800.0,43.7157,43.7356,43.4702,43.5166,73800.0
2014-12-10 14:00:00,65.58,65.73,65.41,65.44,35300.0,43.51,43.6095,43.3972,43.4171,35300.0
2014-12-10 14:30:00,65.43,65.43,65.07,65.07,91000.0,43.4105,43.4105,43.1716,43.1716,91000.0
2014-12-10 15:00:00,65.08,65.5,65.02,65.38,121200.0,43.1783,43.4569,43.1384,43.3773,121200.0
2014-12-10 15:30:00,65.39,65.5,65.19,65.25,253200.0,43.3839,43.4569,43.2512,43.291,253200.0
2014-12-11 09:30:00,65.34,65.89,65.34,65.84,48800.0,43.3508,43.7157,43.3508,43.6825,48800.0
2014-12-11 10:00:00,65.83,66.23,65.75,66.15,31400.0,43.6759,43.9412,43.6228,43.8882,31400.0
2014-12-11 10:30:00,66.15,66.31,66.11,66.17,78200.0,43.8882,43.9943,43.8616,43.9014,78200.0
2014-12-11 11:00:00,66.18,66.19,66.1,66.16,32000.0,43.9081,43.9147,43.855,43.8948,32000.0
2014-12-11 11:30:00,66.17,66.3,66.13,66.28,37000.0,43.9014,43.9877,43.8749,43.9744,37000.0
2014-12-11 12:00:00,66.26,66.29,66.12,66.16,16400.0,43.9611,43.981,43.8683,43.8948,16400.0
2014-12-11 12:30:00,66.14,66.31,66.1,66.23,15700.0,43.8815,43.9943,43.855,43.9412,15700.0
2014-12-11 13:00:00,66.22,66.23,66.07,66.1,10600.0,43.9346,43.9412,43.8351,43.855,10600.0
2014-12-11 13:30:00,66.08,66.11,66.03,66.1,33300.0,43.8417,43.8616,43.8085,43.855,33300.0
2014-12-11 14:00:00,66.1,66.13,65.75,65.78,52200.0,43.855,43.8749,43.6228,43.6427,52200.0
2014-12-11 14:30:00,65.8,65.93,65.69,65.7,25300.0,43.6559,43.7422,43.583,43.5896,25300.0
2014-12-11 15:00:00,65.71,66.04,65.7,66.04,45600.0,43.5962,43.8152,43.5896,43.8152,45600.0
2014-12-11 15:30:00,66.05,66.08,65.74,65.85,203400.0,43.8218,43.8417,43.6161,43.6891,203400.0
2014-12-12 09:30:00,65.7,66.36,65.27,66.36,30300.0,43.5896,44.0275,43.3043,44.0275,30300.0
2014-12-12 10:00:00,66.31,66.37,65.4,65.53,22900.0,43.9943,44.0341,43.3906,43.4768,22900.0
2014-12-12 10:30:00,65.56,65.81,65.56,65.6,37700.0,43.4967,43.6626,43.4967,43.5233,37700.0
2014-12-12 11:00:00,65.59,65.63,65.34,65.34,44000.0,43.5166,43.5432,43.3508,43.3508,44000.0
2014-12-12 11:30:00,65.35,65.4,65.25,65.29,15300.0,43.3574,43.3906,43.291,43.3176,15300.0
2014-12-12 12:00:00,65.31,65.6,65.29,65.6,12000.0,43.3309,43.5233,43.3176,43.5233,12000.0
2014-12-12 12:30:00,65.58,65.66,65.43,65.65,33200.0,43.51,43.5631,43.4105,43.5564,33200.0
2014-12-12 13:00:00,65.66,66.02,65.58,66.0,48900.0,43.5631,43.8019,43.51,43.7886,48900.0
2014-12-12 13:30:00,66.01,66.04,65.94,65.98,30700.0,43.7953,43.8152,43.7488,43.7754,30700.0
2014-12-12 14:00:00,65.95,66.06,65.95,66.0,38500.0,43.7555,43.8284,43.7555,43.7886,38500.0
2014-12-12 14:30:00,66.0,66.12,66.0,66.11,34200.0,43.7886,43.8683,43.7886,43.8616,34200.0
2014-12-12 15:00:00,66.1,66.2,66.02,66.12,61500.0,43.855,43.9213,43.8019,43.8683,61500.0
2014-12-12 15:30:00,66.11,66.13,65.49,65.52,129000.0,43.8616,43.8749,43.4503,43.4702,129000.0
2014-12-15 09:30:00,65.55,66.01,65.39,65.68,58500.0,43.4901,43.7953,43.3839,43.5763,58500.0
2014-12-15 10:00:00,65.68,65.68,65.37,65.44,33400.0,43.5763,43.5763,43.3707,43.4171,33400.0
2014-12-15 10:30:00,65.42,65.44,65.11,65.19,23200.0,43.4038,43.4171,43.1982,43.2512,23200.0
2014-12-15 11:00:00,65.2,65.2,64.42,64.42,32400.0,43.2579,43.2579,42.7404,42.7404,32400.0
2014-12-15 11:30:00,64.44,64.6,64.27,64.42,40300.0,42.7536,42.8598,42.6408,42.7404,40300.0
2014-12-15 12:00:00,64.4,64.69,64.4,64.59,28500.0,42.7271,42.9195,42.7271,42.8532,28500.0
2014-12-15 12:30:00,64.63,64.86,64.48,64.83,27900.0,42.8797,43.0323,42.7802,43.0124,27900.0
2014-12-15 13:00:00,64.82,64.84,64.3,64.31,89700.0,43.0058,43.019,42.6608,42.6674,89700.0
2014-12-15 13:30:00,64.27,64.6,64.26,64.5,27500.0,42.6408,42.8598,42.6342,42.7934,27500.0
2014-12-15 14:00:00,64.51,64.76,64.34,64.71,36900.0,42.8001,42.9659,42.6873,42.9328,36900.0
2014-12-15 14:30:00,64.71,64.82,64.46,64.55,51700.0,42.9328,43.0058,42.7669,42.8266,51700.0
2014-12-15 15:00:00,64.56,64.76,64.54,64.55,63400.0,42.8333,42.9659,42.82,42.8266,63400.0
2014-12-15 15:30:00,64.53,64.74,64.5,64.54,178800.0,42.8133,42.9527,42.7934,42.82,178800.0
2014-12-16 09:30:00,64.68,64.96,64.19,64.25,62400.0,42.9129,43.0986,42.5878,42.6276,62400.0
2014-12-16 10:00:00,64.29,64.99,64.15,64.92,66200.0,42.6541,43.1185,42.5612,43.0721,66200.0
2014-12-16 10:30:00,64.91,65.02,64.69,64.92,61400.0,43.0655,43.1384,42.9195,43.0721,61400.0
2014-12-16 11:00:00,64.9,65.43,64.63,65.34,82300.0,43.0588,43.4105,42.8797,43.3508,82300.0
2014-12-16 11:30:00,65.36,65.48,65.1,65.12,61500.0,43.364,43.4436,43.1915,43.2048,61500.0
2014-12-16 12:00:00,65.15,65.24,64.66,64.7,176900.0,43.2247,43.2844,42.8996,42.9261,176900.0
2014-12-16 12:30:00,64.73,65.0,64.73,64.83,53900.0,42.946,43.1252,42.946,43.0124,53900.0
2014-12-16 13:00:00,64.85,65.0,64.49,64.54,60600.0,43.0257,43.1252,42.7868,42.82,60600.0
2014-12-16 13:30:00,64.55,64.93,64.42,64.85,127800.0,42.8266,43.0787,42.7404,43.0257,127800.0
2014-12-16 14:00:00,64.87,65.0,64.71,64.93,81700.0,43.0389,43.1252,42.9328,43.0787,81700.0
2014-12-16 14:30:00,64.95,65.02,64.74,64.88,99200.0,43.092,43.1384,42.9527,43.0456,99200.0
2014-12-16 15:00:00,64.88,65.02,64.69,64.77,108500.0,43.0456,43.1384,42.9195,42.9726,108500.0
2014-12-16 15:30:00,64.76,64.91,64.42,64.45,191600.0,42.9659,43.0655,42.7404,42.7603,191600.0
2014-12-17 09:30:00,64.69,65.22,64.62,64.9,43700.0,42.9195,43.2711,42.8731,43.0588,43700.0
2014-12-17 10:00:00,64.97,64.97,64.55,64.73,40400.0,43.1053,43.1053,42.8266,42.946,40400.0
2014-12-17 10:30:00,64.74,64.87,64.69,64.79,41500.0,42.9527,43.0389,42.9195,42.9858,41500.0
2014-12-17 11:00:00,64.78,64.91,64.59,64.91,26100.0,42.9792,43.0655,42.8532,43.0655,26100.0
2014-12-17 11:30:00,64.86,65.13,64.75,65.1,18700.0,43.0323,43.2114,42.9593,43.1915,18700.0
2014-12-17 12:00:00,65.11,65.11,64.77,64.79,32500.0,43.1982,43.1982,42.9726,42.9858,32500.0
2014-12-17 12:30:00,64.79,65.01,64.78,64.94,15000.0,42.9858,43.1318,42.9792,43.0854,15000.0
2014-12-17 13:00:00,64.96,65.09,64.94,65.05,26600.0,43.0986,43.1849,43.0854,43.1584,26600.0
2014-12-17 13:30:00,65.04,65.16,65.02,65.16,34300.0,43.1517,43.2313,43.1384,43.2313,34300.0
2014-12-17 14:00:00,65.19,65.84,65.16,65.43,67200.0,43.2512,43.6825,43.2313,43.4105,67200.0
2014-12-17 14:30:00,65.44,65.63,65.24,65.36,62700.0,43.4171,43.5432,43.2844,43.364,62700.0
2014-12-17 15:00:00,65.34,65.8,65.13,65.78,56600.0,43.3508,43.6559,43.2114,43.6427,56600.0
2014-12-17 15:30:00,65.75,66.03,65.64,65.95,112500.0,43.6228,43.8085,43.5498,43.7555,112500.0
2014-12-18 09:30:00,66.15,66.53,65.79,66.48,39600.0,43.8882,44.1403,43.6493,44.1071,39600.0
2014-12-18 10:00:00,66.51,66.65,66.3,66.56,41500.0,44.127,44.2199,43.9877,44.1602,41500.0
2014-12-18 10:30:00,66.56,66.75,66.52,66.52,46500.0,44.1602,44.2862,44.1336,44.1336,46500.0
2014-12-18 11:00:00,66.52,66.79,66.46,66.64,47600.0,44.1336,44.3128,44.0938,44.2133,47600.0
2014-12-18 11:30:00,66.64,66.81,66.52,66.79,27600.0,44.2133,44.326,44.1336,44.3128,27600.0
2014-12-18 12:00:00,66.79,66.9,66.7,66.76,23000.0,44.3128,44.3858,44.2531,44.2929,23000.0
2014-12-18 12:30:00,66.76,66.82,66.68,66.77,54900.0,44.2929,44.3327,44.2398,44.2995,54900.0
2014-12-18 13:00:00,66.78,66.79,66.63,66.76,33300.0,44.3061,44.3128,44.2066,44.2929,33300.0
2014-12-18 13:30:00,66.73,66.79,66.66,66.75,23200.0,44.273,44.3128,44.2265,44.2862,23200.0
2014-12-18 14:00:00,66.77,66.88,66.69,66.7,23900.0,44.2995,44.3725,44.2464,44.2531,23900.0
2014-12-18 14:30:00,66.68,66.85,66.63,66.8,20600.0,44.2398,44.3526,44.2066,44.3194,20600.0
2014-12-18 15:00:00,66.81,66.99,66.81,66.96,32800.0,44.326,44.4455,44.326,44.4256,32800.0
2014-12-18 15:30:00,66.97,67.31,66.96,67.29,86800.0,44.4322,44.6578,44.4256,44.6445,86800.0
2014-12-19 09:30:00,67.54,67.87,67.37,67.62,216500.0,44.8104,45.0293,44.6976,44.8635,216500.0
2014-12-19 10:00:00,67.67,67.83,67.6,67.69,52700.0,44.8966,45.0028,44.8502,44.9099,52700.0
2014-12-19 10:30:00,67.68,67.68,67.01,67.14,53900.0,44.9033,44.9033,44.4587,44.545,53900.0
2014-12-19 11:00:00,67.17,67.35,67.0,67.32,53800.0,44.5649,44.6843,44.4521,44.6644,53800.0
2014-12-19 11:30:00,67.28,67.44,67.23,67.39,26400.0,44.6379,44.744,44.6047,44.7109,26400.0
2014-12-19 12:00:00,67.36,67.4,67.08,67.11,37500.0,44.691,44.7175,44.5052,44.5251,37500.0
2014-12-19 12:30:00,67.1,67.25,66.99,67.07,94000.0,44.5185,44.618,44.4455,44.4985,94000.0
2014-12-19 13:00:00,67.06,67.09,66.91,67.04,32900.0,44.4919,44.5118,44.3924,44.4786,32900.0
2014-12-19 13:30:00,67.05,67.23,67.01,67.22,20600.0,44.4853,44.6047,44.4587,44.5981,20600.0
2014-12-19 14:00:00,67.21,67.43,67.2,67.37,32900.0,44.5914,44.7374,44.5848,44.6976,32900.0
2014-12-19 14:30:00,67.39,67.72,67.31,67.71,46300.0,44.7109,44.9298,44.6578,44.9232,46300.0
2014-12-19 15:00:00,67.71,67.82,67.62,67.78,40600.0,44.9232,44.9961,44.8635,44.9696,40600.0
2014-12-19 15:30:00,67.78,67.92,67.33,67.4,158500.0,44.9696,45.0625,44.671,44.7175,158500.0
2014-12-22 09:30:00,67.4,67.81,67.02,67.42,42100.0,44.7175,44.9895,44.4654,44.7308,42100.0
2014-12-22 10:00:00,67.42,67.78,67.19,67.76,48800.0,44.7308,44.9696,44.5782,44.9563,48800.0
2014-12-22 10:30:00,67.76,67.82,67.49,67.67,49000.0,44.9563,44.9961,44.7772,44.8966,49000.0
2014-12-22 11:00:00,67.63,67.63,67.36,67.46,27800.0,44.8701,44.8701,44.691,44.7573,27800.0
2014-12-22 11:30:00,67.46,67.51,67.34,67.36,17800.0,44.7573,44.7905,44.6777,44.691,17800.0
2014-12-22 12:00:00,67.37,67.37,67.2,67.27,17800.0,44.6976,44.6976,44.5848,44.6312,17800.0
2014-12-22 12:30:00,67.27,67.41,67.23,67.39,14200.0,44.6312,44.7241,44.6047,44.7109,14200.0
2014-12-22 13:00:00,67.4,67.53,67.38,67.39,19600.0,44.7175,44.8037,44.7042,44.7109,19600.0
2014-12-22 13:30:00,67.4,67.45,67.34,67.4,14600.0,44.7175,44.7507,44.6777,44.7175,14600.0
2014-12-22 14:00:00,67.45,67.73,67.37,67.73,36700.0,44.7507,44.9364,44.6976,44.9364,36700.0
2014-12-22 14:30:00,67.73,67.88,67.7,67.86,26200.0,44.9364,45.036,44.9165,45.0227,26200.0
2014-12-22 15:00:00,67.88,68.04,67.87,67.96,36200.0,45.036,45.1421,45.0293,45.089,36200.0
2014-12-22 15:30:00,67.96,68.04,67.87,68.03,89800.0,45.089,45.1421,45.0293,45.1355,89800.0
2014-12-23 09:30:00,68.1,68.23,67.9,67.93,39400.0,45.1819,45.2682,45.0492,45.0691,39400.0
2014-12-23 10:00:00,67.96,68.08,67.71,67.81,35300.0,45.089,45.1686,44.9232,44.9895,35300.0
2014-12-23 10:30:00,67.79,68.06,67.68,68.06,38300.0,44.9762,45.1554,44.9033,45.1554,38300.0
2014-12-23 11:00:00,68.03,68.17,67.96,68.04,51000.0,45.1355,45.2284,45.089,45.1421,51000.0
2014-12-23 11:30:00,68.02,68.17,67.88,67.91,33300.0,45.1288,45.2284,45.036,45.0559,33300.0
2014-12-23 12:00:00,67.96,68.23,67.95,68.23,15700.0,45.089,45.2682,45.0824,45.2682,15700.0
2014-12-23 12:30:00,68.26,68.43,68.22,68.39,17900.0,45.2881,45.4009,45.2615,45.3743,17900.0
2014-12-23 13:00:00,68.41,68.41,68.06,68.16,22000.0,45.3876,45.3876,45.1554,45.2217,22000.0
2014-12-23 13:30:00,68.15,68.25,68.09,68.14,13100.0,45.2151,45.2814,45.1753,45.2085,13100.0
2014-12-23 14:00:00,68.15,68.28,68.05,68.28,20100.0,45.2151,45.3013,45.1487,45.3013,20100.0
2014-12-23 14:30:00,68.3,68.35,68.2,68.23,18000.0,45.3146,45.3478,45.2483,45.2682,18000.0
2014-12-23 15:00:00,68.23,68.28,68.05,68.09,20000.0,45.2682,45.3013,45.1487,45.1753,20000.0
2014-12-23 15:30:00,68.08,68.22,68.06,68.1,72500.0,45.1686,45.2615,45.1554,45.1819,72500.0
2014-12-24 09:30:00,68.18,69.18,68.18,68.86,49500.0,45.235,45.8985,45.235,45.6861,49500.0
2014-12-24 10:00:00,68.89,69.09,68.74,68.94,50300.0,45.7061,45.8387,45.6065,45.7392,50300.0
2014-12-24 10:30:00,68.93,69.24,68.88,69.06,32700.0,45.7326,45.9383,45.6994,45.8188,32700.0
2014-12-24 11:00:00,69.03,69.23,69.02,69.23,21100.0,45.7989,45.9316,45.7923,45.9316,21100.0
2014-12-24 11:30:00,69.23,69.43,68.98,69.08,28300.0,45.9316,46.0643,45.7658,45.8321,28300.0
2014-12-24 12:00:00,69.07,69.45,68.96,69.34,45900.0,45.8255,46.0776,45.7525,46.0046,45900.0
2014-12-24 12:30:00,69.34,69.76,69.3,69.61,134200.0,46.0046,46.2833,45.9781,46.1837,134200.0
2014-12-26 09:30:00,69.69,70.54,69.63,70.36,55000.0,46.2368,46.8008,46.197,46.6813,55000.0
2014-12-26 10:00:00,70.43,70.7,70.23,70.41,45900.0,46.7278,46.9069,46.5951,46.7145,45900.0
2014-12-26 10:30:00,70.37,70.51,70.22,70.22,49900.0,46.688,46.7809,46.5885,46.5885,49900.0
2014-12-26 11:00:00,70.24,70.5,70.17,70.28,28900.0,46.6017,46.7742,46.5553,46.6283,28900.0
2014-12-26 11:30:00,70.3,70.33,70.14,70.29,45600.0,46.6415,46.6614,46.5354,46.6349,45600.0
2014-12-26 12:00:00,70.29,70.45,70.24,70.41,27300.0,46.6349,46.7411,46.6017,46.7145,27300.0
2014-12-26 12:30:00,70.41,70.41,70.18,70.18,21700.0,46.7145,46.7145,46.5619,46.5619,21700.0
2014-12-26 13:00:00,70.17,70.35,70.14,70.16,37100.0,46.5553,46.6747,46.5354,46.5487,37100.0
2014-12-26 13:30:00,70.16,70.19,69.98,70.02,31200.0,46.5487,46.5686,46.4292,46.4558,31200.0
2014-12-26 14:00:00,70.0,70.04,69.84,70.0,37100.0,46.4425,46.469,46.3363,46.4425,37100.0
2014-12-26 14:30:00,70.0,70.05,69.93,70.02,50100.0,46.4425,46.4757,46.3961,46.4558,50100.0
2014-12-26 15:00:00,70.03,70.04,69.92,69.98,45000.0,46.4624,46.469,46.3894,46.4292,45000.0
2014-12-26 15:30:00,69.98,70.03,69.93,70.0,108100.0,46.4292,46.4624,46.3961,46.4425,108100.0
2014-12-29 09:30:00,70.01,70.95,69.73,70.68,315700.0,46.4491,47.0728,46.2634,46.8937,315700.0
2014-12-29 10:00:00,70.71,70.71,70.48,70.62,153000.0,46.9136,46.9136,46.761,46.8538,153000.0
2014-12-29 10:30:00,70.62,70.64,70.49,70.62,77500.0,46.8538,46.8671,46.7676,46.8538,77500.0
2014-12-29 11:00:00,70.62,70.63,70.46,70.58,54100.0,46.8538,46.8605,46.7477,46.8273,54100.0
2014-12-29 11:30:00,70.59,70.63,70.5,70.62,68800.0,46.8339,46.8605,46.7742,46.8538,68800.0
2014-12-29 12:00:00,70.62,70.64,70.54,70.6,90900.0,46.8538,46.8671,46.8008,46.8406,90900.0
2014-12-29 12:30:00,70.6,70.64,70.55,70.59,63100.0,46.8406,46.8671,46.8074,46.8339,63100.0
2014-12-29 13:00:00,70.59,70.68,70.51,70.61,53500.0,46.8339,46.8937,46.7809,46.8472,53500.0
2014-12-29 13:30:00,70.62,70.85,70.57,70.85,69400.0,46.8538,47.0064,46.8207,47.0064,69400.0
2014-12-29 14:00:00,70.83,71.11,70.79,71.05,52100.0,46.9932,47.1789,46.9666,47.1391,52100.0
2014-12-29 14:30:00,71.05,71.06,70.61,70.8,62900.0,47.1391,47.1458,46.8472,46.9733,62900.0
2014-12-29 15:00:00,70.78,70.95,70.73,70.8,79500.0,46.96,47.0728,46.9268,46.9733,79500.0
2014-12-29 15:30:00,70.79,70.8,70.58,70.62,197100.0,46.9666,46.9733,46.8273,46.8538,197100.0
2014-12-30 09:30:00,70.36,70.36,69.55,69.9,97300.0,46.6813,46.6813,46.1439,46.3762,97300.0
2014-12-30 10:00:00,69.87,70.02,69.82,69.91,38600.0,46.3562,46.4558,46.3231,46.3828,38600.0
2014-12-30 10:30:00,69.89,70.05,69.84,69.86,35400.0,46.3695,46.4757,46.3363,46.3496,35400.0
2014-12-30 11:00:00,69.87,69.93,69.56,69.59,40800.0,46.3562,46.3961,46.1506,46.1705,40800.0
2014-12-30 11:30:00,69.6,69.81,69.38,69.71,45900.0,46.1771,46.3164,46.0312,46.2501,45900.0
2014-12-30 12:00:00,69.72,69.86,69.72,69.84,38400.0,46.2567,46.3496,46.2567,46.3363,38400.0
2014-12-30 12:30:00,69.85,69.86,69.68,69.68,20300.0,46.343,46.3496,46.2302,46.2302,20300.0
2014-12-30 13:00:00,69.66,69.66,69.32,69.32,30300.0,46.2169,46.2169,45.9913,45.9913,30300.0
2014-12-30 13:30:00,69.32,69.41,69.14,69.26,31100.0,45.9913,46.0511,45.8719,45.9515,31100.0
2014-12-30 14:00:00,69.27,69.42,69.25,69.4,32400.0,45.9582,46.0577,45.9449,46.0444,32400.0
2014-12-30 14:30:00,69.4,69.6,69.35,69.56,32600.0,46.0444,46.1771,46.0112,46.1506,32600.0
2014-12-30 15:00:00,69.58,69.68,69.5,69.55,56900.0,46.1638,46.2302,46.1108,46.1439,56900.0
2014-12-30 15:30:00,69.55,69.55,69.3,69.4,93700.0,46.1439,46.1439,45.9781,46.0444,93700.0
2014-12-31 09:30:00,69.72,69.77,69.43,69.59,50200.0,46.2567,46.2899,46.0643,46.1705,50200.0
2014-12-31 10:00:00,69.6,69.73,69.22,69.26,38200.0,46.1771,46.2634,45.925,45.9515,38200.0
2014-12-31 10:30:00,69.31,69.64,69.31,69.51,37200.0,45.9847,46.2037,45.9847,46.1174,37200.0
2014-12-31 11:00:00,69.52,69.6,69.42,69.42,40000.0,46.124,46.1771,46.0577,46.0577,40000.0
2014-12-31 11:30:00,69.44,69.44,69.21,69.37,72300.0,46.071,46.071,45.9184,46.0245,72300.0
2014-12-31 12:00:00,69.37,69.46,69.25,69.38,215100.0,46.0245,46.0842,45.9449,46.0312,215100.0
2014-12-31 12:30:00,69.38,69.48,69.2,69.2,56400.0,46.0312,46.0975,45.9117,45.9117,56400.0
2014-12-31 13:00:00,69.21,69.4,69.15,69.17,17200.0,45.9184,46.0444,45.8786,45.8918,17200.0
2014-12-31 13:30:00,69.17,69.17,68.84,68.92,18000.0,45.8918,45.8918,45.6729,45.726,18000.0
2014-12-31 14:00:00,68.96,69.05,68.91,68.97,63700.0,45.7525,45.8122,45.7193,45.7591,63700.0
2014-12-31 14:30:00,68.96,68.99,68.68,68.75,50400.0,45.7525,45.7724,45.5667,45.6132,50400.0
2014-12-31 15:00:00,68.74,68.76,68.52,68.61,54400.0,45.6065,45.6198,45.4606,45.5203,54400.0
2014-12-31 15:30:00,68.62,68.71,68.24,68.29,89700.0,45.5269,45.5866,45.2748,45.308,89700.0
2015-01-02 09:30:00,68.58,68.83,68.22,68.34,39700.0,45.5004,45.6662,45.2615,45.3411,39700.0
2015-01-02 10:00:00,68.31,68.76,68.24,68.66,34800.0,45.3212,45.6198,45.2748,45.5535,34800.0
2015-01-02 10:30:00,68.66,68.73,68.4,68.51,53000.0,45.5535,45.5999,45.381,45.4539,53000.0
2015-01-02 11:00:00,68.51,68.57,68.29,68.43,39300.0,45.4539,45.4937,45.308,45.4009,39300.0
2015-01-02 11:30:00,68.45,68.5,68.17,68.18,48900.0,45.4141,45.4473,45.2284,45.235,48900.0
2015-01-02 12:00:00,68.21,68.37,68.14,68.2,19900.0,45.2549,45.3611,45.2085,45.2483,19900.0
2015-01-02 12:30:00,68.23,68.36,68.1,68.11,17700.0,45.2682,45.3544,45.1819,45.1886,17700.0
2015-01-02 13:00:00,68.14,68.15,67.73,67.73,23100.0,45.2085,45.2151,44.9364,44.9364,23100.0
2015-01-02 13:30:00,67.75,67.98,67.69,67.9,26400.0,44.9497,45.1023,44.9099,45.0492,26400.0
2015-01-02 14:00:00,67.9,68.16,67.86,67.92,35100.0,45.0492,45.2217,45.0227,45.0625,35100.0
2015-01-02 14:30:00,67.94,68.22,67.92,68.15,24100.0,45.0758,45.2615,45.0625,45.2151,24100.0
2015-01-02 15:00:00,68.16,68.33,67.99,68.32,28500.0,45.2217,45.3345,45.1089,45.3279,28500.0
2015-01-02 15:30:00,68.34,68.73,68.32,68.61,88600.0,45.3411,45.5999,45.3279,45.5203,88600.0
2015-01-05 09:30:00,68.62,68.71,68.19,68.25,50300.0,45.5269,45.5866,45.2416,45.2814,50300.0
2015-01-05 10:00:00,68.26,68.47,68.17,68.4,33300.0,45.2881,45.4274,45.2284,45.381,33300.0
2015-01-05 10:30:00,68.41,68.51,68.18,68.48,83700.0,45.3876,45.4539,45.235,45.434,83700.0
2015-01-05 11:00:00,68.46,68.54,68.22,68.28,61600.0,45.4208,45.4738,45.2615,45.3013,61600.0
2015-01-05 11:30:00,68.28,68.61,68.23,68.59,67600.0,45.3013,45.5203,45.2682,45.507,67600.0
2015-01-05 12:00:00,68.58,68.63,68.33,68.34,43700.0,45.5004,45.5336,45.3345,45.3411,43700.0
2015-01-05 12:30:00,68.35,68.35,68.18,68.23,21600.0,45.3478,45.3478,45.235,45.2682,21600.0
2015-01-05 13:00:00,68.27,68.28,68.11,68.24,27200.0,45.2947,45.3013,45.1886,45.2748,27200.0
2015-01-05 13:30:00,68.21,68.37,68.21,68.32,37600.0,45.2549,45.3611,45.2549,45.3279,37600.0
2015-01-05 14:00:00,68.31,68.31,68.13,68.2,66900.0,45.3212,45.3212,45.2018,45.2483,66900.0
2015-01-05 14:30:00,68.21,68.21,67.83,67.84,66700.0,45.2549,45.2549,45.0028,45.0094,66700.0
2015-01-05 15:00:00,67.85,68.08,67.82,67.95,46000.0,45.0161,45.1686,44.9961,45.0824,46000.0
2015-01-05 15:30:00,67.98,68.22,67.96,68.19,165500.0,45.1023,45.2615,45.089,45.2416,165500.0
2015-01-06 09:30:00,68.2,69.57,68.12,69.42,121200.0,45.2483,46.1572,45.1952,46.0577,121200.0
2015-01-06 10:00:00,69.42,69.92,69.23,69.84,107700.0,46.0577,46.3894,45.9316,46.3363,107700.0
2015-01-06 10:30:00,69.82,69.84,69.48,69.49,128800.0,46.3231,46.3363,46.0975,46.1041,128800.0
2015-01-06 11:00:00,69.46,69.51,69.19,69.31,108600.0,46.0842,46.1174,45.9051,45.9847,108600.0
2015-01-06 11:30:00,69.34,69.34,68.9,69.04,108900.0,46.0046,46.0046,45.7127,45.8056,108900.0
2015-01-06 12:00:00,69.05,69.05,68.85,68.95,61600.0,45.8122,45.8122,45.6795,45.7459,61600.0
2015-01-06 12:30:00,68.94,68.99,68.81,68.92,42600.0,45.7392,45.7724,45.653,45.726,42600.0
2015-01-06 13:00:00,68.92,68.96,68.69,68.73,70600.0,45.726,45.7525,45.5734,45.5999,70600.0
2015-01-06 13:30:00,68.73,68.78,68.55,68.71,58200.0,45.5999,45.6331,45.4805,45.5866,58200.0
2015-01-06 14:00:00,68.7,68.83,68.64,68.79,220300.0,45.58,45.6662,45.5402,45.6397,220300.0
2015-01-06 14:30:00,68.8,68.99,68.72,68.89,70900.0,45.6463,45.7724,45.5933,45.7061,70900.0
2015-01-06 15:00:00,68.89,68.91,68.73,68.9,149600.0,45.7061,45.7193,45.5999,45.7127,149600.0
2015-01-06 15:30:00,68.89,68.9,68.36,68.43,338000.0,45.7061,45.7127,45.3544,45.4009,338000.0
2015-01-07 09:30:00,68.8,69.09,68.35,69.09,49500.0,45.6463,45.8387,45.3478,45.8387,49500.0
2015-01-07 10:00:00,69.1,69.17,68.89,69.05,41700.0,45.8454,45.8918,45.7061,45.8122,41700.0
2015-01-07 10:30:00,69.04,69.36,68.98,69.33,99600.0,45.8056,46.0179,45.7658,45.998,99600.0
2015-01-07 11:00:00,69.34,69.36,69.01,69.07,46100.0,46.0046,46.0179,45.7857,45.8255,46100.0
2015-01-07 11:30:00,69.06,69.73,69.06,69.71,45700.0,45.8188,46.2634,45.8188,46.2501,45700.0
2015-01-07 12:00:00,69.73,69.93,69.7,69.91,42900.0,46.2634,46.3961,46.2435,46.3828,42900.0
2015-01-07 12:30:00,69.92,69.95,69.81,69.89,25300.0,46.3894,46.4093,46.3164,46.3695,25300.0
2015-01-07 13:00:00,69.91,69.98,69.83,69.88,55300.0,46.3828,46.4292,46.3297,46.3629,55300.0
2015-01-07 13:30:00,69.89,70.27,69.88,70.22,62600.0,46.3695,46.6216,46.3629,46.5885,62600.0
2015-01-07 14:00:00,70.23,70.29,69.97,70.18,46700.0,46.5951,46.6349,46.4226,46.5619,46700.0
2015-01-07 14:30:00,70.16,70.21,69.91,69.96,46600.0,46.5487,46.5818,46.3828,46.416,46600.0
2015-01-07 15:00:00,69.97,70.19,69.93,69.94,87100.0,46.4226,46.5686,46.3961,46.4027,87100.0
2015-01-07 15:30:00,69.93,70.09,69.84,70.04,149600.0,46.3961,46.5022,46.3363,46.469,149600.0
2015-01-08 09:30:00,70.21,70.73,69.96,70.61,58400.0,46.5818,46.9268,46.416,46.8472,58400.0
2015-01-08 10:00:00,70.57,70.73,70.46,70.53,39200.0,46.8207,46.9268,46.7477,46.7941,39200.0
2015-01-08 10:30:00,70.53,70.66,70.33,70.58,92700.0,46.7941,46.8804,46.6614,46.8273,92700.0
2015-01-08 11:00:00,70.59,70.69,70.47,70.51,60900.0,46.8339,46.9003,46.7543,46.7809,60900.0
2015-01-08 11:30:00,70.54,70.62,70.47,70.57,30100.0,46.8008,46.8538,46.7543,46.8207,30100.0
2015-01-08 12:00:00,70.55,70.55,70.24,70.24,23500.0,46.8074,46.8074,46.6017,46.6017,23500.0
2015-01-08 12:30:00,70.27,70.31,70.09,70.21,41900.0,46.6216,46.6482,46.5022,46.5818,41900.0
2015-01-08 13:00:00,70.19,70.35,70.09,70.27,43600.0,46.5686,46.6747,46.5022,46.6216,43600.0
2015-01-08 13:30:00,70.27,70.28,70.02,70.09,43300.0,46.6216,46.6283,46.4558,46.5022,43300.0
2015-01-08 14:00:00,70.1,70.16,70.0,70.14,86800.0,46.5088,46.5487,46.4425,46.5354,86800.0
2015-01-08 14:30:00,70.14,70.46,70.14,70.32,48100.0,46.5354,46.7477,46.5354,46.6548,48100.0
2015-01-08 15:00:00,70.32,70.41,70.24,70.41,54600.0,46.6548,46.7145,46.6017,46.7145,54600.0
2015-01-08 15:30:00,70.41,70.47,70.04,70.07,242500.0,46.7145,46.7543,46.469,46.4889,242500.0
2015-01-09 09:30:00,69.81,70.27,69.57,69.68,87600.0,46.3164,46.6216,46.1572,46.2302,87600.0
2015-01-09 10:00:00,69.66,69.66,69.14,69.15,66700.0,46.2169,46.2169,45.8719,45.8786,66700.0
2015-01-09 10:30:00,69.14,69.16,68.82,69.13,48700.0,45.8719,45.8852,45.6596,45.8653,48700.0
2015-01-09 11:00:00,69.12,69.13,68.91,68.95,39900.0,45.8586,45.8653,45.7193,45.7459,39900.0
2015-01-09 11:30:00,68.95,69.22,68.88,69.22,27500.0,45.7459,45.925,45.6994,45.925,27500.0
2015-01-09 12:00:00,69.2,69.45,69.19,69.29,31800.0,45.9117,46.0776,45.9051,45.9714,31800.0
2015-01-09 12:30:00,69.29,69.46,69.26,69.32,22000.0,45.9714,46.0842,45.9515,45.9913,22000.0
2015-01-09 13:00:00,69.31,69.57,69.26,69.49,27900.0,45.9847,46.1572,45.9515,46.1041,27900.0
2015-01-09 13:30:00,69.52,69.58,69.31,69.35,21700.0,46.124,46.1638,45.9847,46.0112,21700.0
2015-01-09 14:00:00,69.33,69.33,69.12,69.12,31500.0,45.998,45.998,45.8586,45.8586,31500.0
2015-01-09 14:30:00,69.13,69.28,69.07,69.2,45800.0,45.8653,45.9648,45.8255,45.9117,45800.0
2015-01-09 15:00:00,69.2,69.39,69.16,69.19,56800.0,45.9117,46.0378,45.8852,45.9051,56800.0
2015-01-09 15:30:00,69.2,69.23,69.02,69.08,162300.0,45.9117,45.9316,45.7923,45.8321,162300.0
2015-01-12 09:30:00,69.23,69.49,68.66,68.74,30600.0,45.9316,46.1041,45.5535,45.6065,30600.0
2015-01-12 10:00:00,68.72,68.92,68.65,68.73,34400.0,45.5933,45.726,45.5468,45.5999,34400.0
2015-01-12 10:30:00,68.71,69.04,68.7,69.04,13100.0,45.5866,45.8056,45.58,45.8056,13100.0
2015-01-12 11:00:00,69.06,69.12,68.88,68.91,45800.0,45.8188,45.8586,45.6994,45.7193,45800.0
2015-01-12 11:30:00,68.9,68.91,68.58,68.76,28800.0,45.7127,45.7193,45.5004,45.6198,28800.0
2015-01-12 12:00:00,68.76,68.91,68.71,68.89,14600.0,45.6198,45.7193,45.5866,45.7061,14600.0
2015-01-12 12:30:00,68.91,68.94,68.67,68.72,18400.0,45.7193,45.7392,45.5601,45.5933,18400.0
2015-01-12 13:00:00,68.73,68.81,68.69,68.69,16200.0,45.5999,45.653,45.5734,45.5734,16200.0
2015-01-12 13:30:00,68.71,68.89,68.69,68.84,12700.0,45.5866,45.7061,45.5734,45.6729,12700.0
2015-01-12 14:00:00,68.86,68.92,68.75,68.77,25400.0,45.6861,45.726,45.6132,45.6264,25400.0
2015-01-12 14:30:00,68.77,69.05,68.75,69.03,38900.0,45.6264,45.8122,45.6132,45.7989,38900.0
2015-01-12 15:00:00,69.02,69.19,68.98,69.03,44400.0,45.7923,45.9051,45.7658,45.7989,44400.0
2015-01-12 15:30:00,69.05,69.3,68.92,69.05,132100.0,45.8122,45.9781,45.726,45.8122,132100.0
2015-01-13 09:30:00,69.0,70.04,68.54,69.95,110500.0,45.779,46.469,45.4738,46.4093,110500.0
2015-01-13 10:00:00,69.97,70.05,69.78,69.79,100700.0,46.4226,46.4757,46.2965,46.3032,100700.0
2015-01-13 10:30:00,69.81,70.05,69.73,69.98,83800.0,46.3164,46.4757,46.2634,46.4292,83800.0
2015-01-13 11:00:00,69.97,69.99,69.77,69.95,39100.0,46.4226,46.4359,46.2899,46.4093,39100.0
2015-01-13 11:30:00,69.96,70.15,69.96,69.98,56000.0,46.416,46.542,46.416,46.4292,56000.0
2015-01-13 12:00:00,69.99,70.01,69.72,69.8,18100.0,46.4359,46.4491,46.2567,46.3098,18100.0
2015-01-13 12:30:00,69.79,69.79,69.53,69.59,37600.0,46.3032,46.3032,46.1307,46.1705,37600.0
2015-01-13 13:00:00,69.59,69.64,69.22,69.27,25600.0,46.1705,46.2037,45.925,45.9582,25600.0
2015-01-13 13:30:00,69.26,69.28,68.72,68.93,44600.0,45.9515,45.9648,45.5933,45.7326,44600.0
2015-01-13 14:00:00,68.93,68.93,68.65,68.8,55100.0,45.7326,45.7326,45.5468,45.6463,55100.0
2015-01-13 14:30:00,68.81,68.96,68.69,68.69,34100.0,45.653,45.7525,45.5734,45.5734,34100.0
2015-01-13 15:00:00,68.71,69.05,68.69,68.9,62500.0,45.5866,45.8122,45.5734,45.7127,62500.0
2015-01-13 15:30:00,68.93,69.37,68.92,69.25,219700.0,45.7326,46.0245,45.726,45.9449,219700.0
2015-01-14 09:30:00,69.02,69.79,68.64,69.79,63700.0,45.7923,46.3032,45.5402,46.3032,63700.0
2015-01-14 10:00:00,69.69,69.84,69.49,69.68,84800.0,46.2368,46.3363,46.1041,46.2302,84800.0
2015-01-14 10:30:00,69.65,69.75,69.53,69.72,45400.0,46.2103,46.2766,46.1307,46.2567,45400.0
2015-01-14 11:00:00,69.73,69.75,69.44,69.53,60000.0,46.2634,46.2766,46.071,46.1307,60000.0
2015-01-14 11:30:00,69.52,69.57,69.39,69.41,54400.0,46.124,46.1572,46.0378,46.0511,54400.0
2015-01-14 12:00:00,69.44,69.49,69.24,69.37,39200.0,46.071,46.1041,45.9383,46.0245,39200.0
2015-01-14 12:30:00,69.38,69.53,69.28,69.35,17700.0,46.0312,46.1307,45.9648,46.0112,17700.0
2015-01-14 13:00:00,69.38,69.42,69.14,69.21,31000.0,46.0312,46.0577,45.8719,45.9184,31000.0
2015-01-14 13:30:00,69.19,69.2,68.92,69.05,53800.0,45.9051,45.9117,45.726,45.8122,53800.0
2015-01-14 14:00:00,69.06,69.4,69.06,69.36,53100.0,45.8188,46.0444,45.8188,46.0179,53100.0
2015-01-14 14:30:00,69.36,69.6,69.32,69.46,66900.0,46.0179,46.1771,45.9913,46.0842,66900.0
2015-01-14 15:00:00,69.47,69.83,69.46,69.79,73200.0,46.0909,46.3297,46.0842,46.3032,73200.0
2015-01-14 15:30:00,69.79,70.03,69.62,69.97,138000.0,46.3032,46.4624,46.1904,46.4226,138000.0
2015-01-15 09:30:00,70.13,70.24,69.64,70.13,30700.0,46.5287,46.6017,46.2037,46.5287,30700.0
2015-01-15 10:00:00,70.07,70.35,69.97,70.32,30400.0,46.4889,46.6747,46.4226,46.6548,30400.0
2015-01-15 10:30:00,70.36,70.57,70.15,70.15,17500.0,46.6813,46.8207,46.542,46.542,17500.0
2015-01-15 11:00:00,70.15,70.18,69.89,70.01,43000.0,46.542,46.5619,46.3695,46.4491,43000.0
2015-01-15 11:30:00,70.01,70.2,69.97,70.16,23100.0,46.4491,46.5752,46.4226,46.5487,23100.0
2015-01-15 12:00:00,70.18,70.28,70.15,70.23,13700.0,46.5619,46.6283,46.542,46.5951,13700.0
2015-01-15 12:30:00,70.21,70.21,69.94,70.05,11500.0,46.5818,46.5818,46.4027,46.4757,11500.0
2015-01-15 13:00:00,70.05,70.24,69.98,70.06,14200.0,46.4757,46.6017,46.4292,46.4823,14200.0
2015-01-15 13:30:00,70.08,70.34,70.0,70.27,14200.0,46.4956,46.6681,46.4425,46.6216,14200.0
2015-01-15 14:00:00,70.25,70.5,70.22,70.37,22100.0,46.6084,46.7742,46.5885,46.688,22100.0
2015-01-15 14:30:00,70.37,70.69,70.32,70.65,17700.0,46.688,46.9003,46.6548,46.8738,17700.0
2015-01-15 15:00:00,70.65,70.76,70.5,70.66,31500.0,46.8738,46.9467,46.7742,46.8804,31500.0
2015-01-15 15:30:00,70.67,70.74,70.55,70.59,72700.0,46.887,46.9335,46.8074,46.8339,72700.0
2015-01-16 09:30:00,70.7,71.14,70.51,70.53,83700.0,46.9069,47.1988,46.7809,46.7941,83700.0
2015-01-16 10:00:00,70.6,70.77,70.32,70.65,38300.0,46.8406,46.9534,46.6548,46.8738,38300.0
2015-01-16 10:30:00,70.62,70.99,70.62,70.99,30200.0,46.8538,47.0993,46.8538,47.0993,30200.0
2015-01-16 11:00:00,70.96,71.03,70.8,70.87,15400.0,47.0794,47.1259,46.9733,47.0197,15400.0
2015-01-16 11:30:00,70.87,71.06,70.86,70.93,17700.0,47.0197,47.1458,47.0131,47.0595,17700.0
2015-01-16 12:00:00,70.94,71.03,70.91,71.0,14300.0,47.0662,47.1259,47.0463,47.106,14300.0
2015-01-16 12:30:00,70.98,71.19,70.9,71.14,13900.0,47.0927,47.232,47.0396,47.1988,13900.0
2015-01-16 13:00:00,71.13,71.13,71.0,71.0,10800.0,47.1922,47.1922,47.106,47.106,10800.0
2015-01-16 13:30:00,71.01,71.18,70.98,71.18,13800.0,47.1126,47.2254,47.0927,47.2254,13800.0
2015-01-16 14:00:00,71.19,71.23,71.12,71.21,27200.0,47.232,47.2586,47.1856,47.2453,27200.0
2015-01-16 14:30:00,71.21,71.21,70.82,70.9,28100.0,47.2453,47.2453,46.9865,47.0396,28100.0
2015-01-16 15:00:00,70.9,71.1,70.83,71.02,29800.0,47.0396,47.1723,46.9932,47.1192,29800.0
2015-01-16 15:30:00,71.02,71.47,71.01,71.4,101200.0,47.1192,47.4178,47.1126,47.3713,101200.0
2015-01-20 09:30:00,71.76,71.96,71.29,71.31,43700.0,47.6102,47.7429,47.2984,47.3116,43700.0
2015-01-20 10:00:00,71.29,71.83,71.17,71.79,30300.0,47.2984,47.6566,47.2188,47.6301,30300.0
2015-01-20 10:30:00,71.77,71.78,71.38,71.53,34800.0,47.6168,47.6235,47.3581,47.4576,34800.0
2015-01-20 11:00:00,71.52,71.69,71.41,71.67,28300.0,47.451,47.5638,47.378,47.5505,28300.0
2015-01-20 11:30:00,71.67,71.68,71.22,71.26,17600.0,47.5505,47.5571,47.2519,47.2785,17600.0
2015-01-20 12:00:00,71.23,71.24,71.11,71.23,14300.0,47.2586,47.2652,47.1789,47.2586,14300.0
2015-01-20 12:30:00,71.22,71.23,71.06,71.1,16500.0,47.2519,47.2586,47.1458,47.1723,16500.0
2015-01-20 13:00:00,71.1,71.43,71.09,71.38,38500.0,47.1723,47.3913,47.1657,47.3581,38500.0
2015-01-20 13:30:00,71.39,71.47,71.38,71.42,23500.0,47.3647,47.4178,47.3581,47.3846,23500.0
2015-01-20 14:00:00,71.42,71.56,71.41,71.56,30900.0,47.3846,47.4775,47.378,47.4775,30900.0
2015-01-20 14:30:00,71.57,71.89,71.57,71.89,34900.0,47.4841,47.6964,47.4841,47.6964,34900.0
2015-01-20 15:00:00,71.89,72.06,71.82,72.06,39700.0,47.6964,47.8092,47.65,47.8092,39700.0
2015-01-20 15:30:00,72.05,72.07,71.84,71.95,72500.0,47.8026,47.8159,47.6633,47.7363,72500.0
2015-01-21 09:30:00,72.0,72.3,71.26,72.03,46800.0,47.7694,47.9685,47.2785,47.7893,46800.0
2015-01-21 10:00:00,71.98,72.13,71.81,72.09,21700.0,47.7562,47.8557,47.6434,47.8291,21700.0
2015-01-21 10:30:00,72.06,72.41,71.95,72.3,25200.0,47.8092,48.0414,47.7363,47.9685,25200.0
2015-01-21 11:00:00,72.3,72.35,72.1,72.14,24400.0,47.9685,48.0016,47.8358,47.8623,24400.0
2015-01-21 11:30:00,72.15,72.41,72.13,72.36,14200.0,47.8689,48.0414,47.8557,48.0083,14200.0
2015-01-21 12:00:00,72.35,72.46,72.22,72.25,18200.0,48.0016,48.0746,47.9154,47.9353,18200.0
2015-01-21 12:30:00,72.28,72.3,71.93,71.98,16200.0,47.9552,47.9685,47.723,47.7562,16200.0
2015-01-21 13:00:00,71.95,72.13,71.85,71.87,15800.0,47.7363,47.8557,47.6699,47.6832,15800.0
2015-01-21 13:30:00,71.84,71.98,71.79,71.89,20200.0,47.6633,47.7562,47.6301,47.6964,20200.0
2015-01-21 14:00:00,71.89,71.97,71.79,71.97,22900.0,47.6964,47.7495,47.6301,47.7495,22900.0
2015-01-21 14:30:00,71.97,72.17,71.85,72.13,17500.0,47.7495,47.8822,47.6699,47.8557,17500.0
2015-01-21 15:00:00,72.15,72.26,72.01,72.24,29900.0,47.8689,47.9419,47.7761,47.9287,29900.0
2015-01-21 15:30:00,72.24,72.53,72.23,72.45,77200.0,47.9287,48.1211,47.922,48.068,77200.0
2015-01-22 09:30:00,72.95,73.31,72.28,72.45,81100.0,48.3997,48.6386,47.9552,48.068,81100.0
2015-01-22 10:00:00,72.43,72.6,72.29,72.6,34500.0,48.0547,48.1675,47.9618,48.1675,34500.0
2015-01-22 10:30:00,72.58,72.78,72.37,72.64,36400.0,48.1542,48.2869,48.0149,48.194,36400.0
2015-01-22 11:00:00,72.63,72.66,72.09,72.3,39500.0,48.1874,48.2073,47.8291,47.9685,39500.0
2015-01-22 11:30:00,72.19,72.23,71.9,71.99,21700.0,47.8955,47.922,47.7031,47.7628,21700.0
2015-01-22 12:00:00,72.0,72.11,71.88,72.09,15800.0,47.7694,47.8424,47.6898,47.8291,15800.0
2015-01-22 12:30:00,72.09,72.09,71.83,71.87,11800.0,47.8291,47.8291,47.6566,47.6832,11800.0
2015-01-22 13:00:00,71.9,72.1,71.9,72.07,13100.0,47.7031,47.8358,47.7031,47.8159,13100.0
2015-01-22 13:30:00,72.08,72.3,72.07,72.21,19000.0,47.8225,47.9685,47.8159,47.9088,19000.0
2015-01-22 14:00:00,72.21,72.25,72.06,72.08,18000.0,47.9088,47.9353,47.8092,47.8225,18000.0
2015-01-22 14:30:00,72.09,72.38,72.09,72.38,21600.0,47.8291,48.0215,47.8291,48.0215,21600.0
2015-01-22 15:00:00,72.36,72.45,72.36,72.44,31100.0,48.0083,48.068,48.0083,48.0614,31100.0
2015-01-22 15:30:00,72.44,72.49,72.35,72.45,96100.0,48.0614,48.0945,48.0016,48.068,96100.0
2015-01-23 09:30:00,72.51,72.9,72.32,72.64,47500.0,48.1078,48.3665,47.9817,48.194,47500.0
2015-01-23 10:00:00,72.68,72.73,72.38,72.6,27400.0,48.2206,48.2538,48.0215,48.1675,27400.0
2015-01-23 10:30:00,72.56,72.7,72.47,72.62,35000.0,48.141,48.2339,48.0813,48.1808,35000.0
2015-01-23 11:00:00,72.6,72.61,72.36,72.47,25900.0,48.1675,48.1741,48.0083,48.0813,25900.0
2015-01-23 11:30:00,72.48,72.49,72.3,72.33,20000.0,48.0879,48.0945,47.9685,47.9884,20000.0
2015-01-23 12:00:00,72.33,72.53,72.33,72.51,14900.0,47.9884,48.1211,47.9884,48.1078,14900.0
2015-01-23 12:30:00,72.48,72.56,72.39,72.46,37700.0,48.0879,48.141,48.0282,48.0746,37700.0
2015-01-23 13:00:00,72.46,72.55,72.4,72.53,16800.0,48.0746,48.1343,48.0348,48.1211,16800.0
2015-01-23 13:30:00,72.52,72.54,72.42,72.48,31500.0,48.1144,48.1277,48.0481,48.0879,31500.0
2015-01-23 14:00:00,72.48,72.53,72.37,72.46,24100.0,48.0879,48.1211,48.0149,48.0746,24100.0
2015-01-23 14:30:00,72.46,72.46,72.22,72.22,30800.0,48.0746,48.0746,47.9154,47.9154,30800.0
2015-01-23 15:00:00,72.21,72.28,72.16,72.24,63000.0,47.9088,47.9552,47.8756,47.9287,63000.0
2015-01-23 15:30:00,72.23,72.31,72.17,72.25,143900.0,47.922,47.9751,47.8822,47.9353,143900.0
2015-01-26 09:30:00,72.23,72.23,71.54,71.75,30200.0,47.922,47.922,47.4642,47.6036,30200.0
2015-01-26 10:00:00,71.78,72.03,71.78,71.98,15600.0,47.6235,47.7893,47.6235,47.7562,15600.0
2015-01-26 10:30:00,71.99,72.07,71.93,72.0,27600.0,47.7628,47.8159,47.723,47.7694,27600.0
2015-01-26 11:00:00,71.98,72.06,71.89,71.94,21000.0,47.7562,47.8092,47.6964,47.7296,21000.0
2015-01-26 11:30:00,71.98,72.1,71.89,72.07,36600.0,47.7562,47.8358,47.6964,47.8159,36600.0
2015-01-26 12:00:00,72.06,72.1,71.9,71.92,20300.0,47.8092,47.8358,47.7031,47.7163,20300.0
2015-01-26 12:30:00,71.93,71.93,71.74,71.8,17700.0,47.723,47.723,47.5969,47.6367,17700.0
2015-01-26 13:00:00,71.77,71.95,71.72,71.94,26800.0,47.6168,47.7363,47.5837,47.7296,26800.0
2015-01-26 13:30:00,71.95,72.18,71.95,72.14,17200.0,47.7363,47.8889,47.7363,47.8623,17200.0
2015-01-26 14:00:00,72.14,72.15,71.85,71.97,33400.0,47.8623,47.8689,47.6699,47.7495,33400.0
2015-01-26 14:30:00,71.98,72.19,71.98,72.05,25800.0,47.7562,47.8955,47.7562,47.8026,25800.0
2015-01-26 15:00:00,72.05,72.08,71.97,72.05,45500.0,47.8026,47.8225,47.7495,47.8026,45500.0
2015-01-26 15:30:00,72.04,72.21,72.02,72.19,83800.0,47.796,47.9088,47.7827,47.8955,83800.0
2015-01-27 09:30:00,71.53,72.58,71.53,72.31,79600.0,47.4576,48.1542,47.4576,47.9751,79600.0
2015-01-27 10:00:00,72.29,72.39,71.92,71.92,99400.0,47.9618,48.0282,47.7163,47.7163,99400.0
2015-01-27 10:30:00,71.91,71.92,71.7,71.83,42500.0,47.7097,47.7163,47.5704,47.6566,42500.0
2015-01-27 11:00:00,71.82,71.87,71.66,71.81,19600.0,47.65,47.6832,47.5438,47.6434,19600.0
2015-01-27 11:30:00,71.84,72.02,71.8,71.93,98200.0,47.6633,47.7827,47.6367,47.723,98200.0
2015-01-27 12:00:00,71.95,72.04,71.92,72.02,66100.0,47.7363,47.796,47.7163,47.7827,66100.0
2015-01-27 12:30:00,72.04,72.1,71.92,72.02,115600.0,47.796,47.8358,47.7163,47.7827,115600.0
2015-01-27 13:00:00,72.0,72.24,71.93,72.03,97300.0,47.7694,47.9287,47.723,47.7893,97300.0
2015-01-27 13:30:00,72.03,72.03,71.94,72.01,70700.0,47.7893,47.7893,47.7296,47.7761,70700.0
2015-01-27 14:00:00,72.01,72.15,71.92,72.11,61100.0,47.7761,47.8689,47.7163,47.8424,61100.0
2015-01-27 14:30:00,72.11,72.11,71.88,71.89,34600.0,47.8424,47.8424,47.6898,47.6964,34600.0
2015-01-27 15:00:00,71.89,72.02,71.88,71.89,33800.0,47.6964,47.7827,47.6898,47.6964,33800.0
2015-01-27 15:30:00,71.88,72.13,71.88,72.09,140600.0,47.6898,47.8557,47.6898,47.8291,140600.0
2015-01-28 09:30:00,72.09,72.79,72.09,72.57,44300.0,47.8291,48.2936,47.8291,48.1476,44300.0
2015-01-28 10:00:00,72.61,72.77,72.43,72.55,49800.0,48.1741,48.2803,48.0547,48.1343,49800.0
2015-01-28 10:30:00,72.57,72.59,71.83,71.93,25700.0,48.1476,48.1609,47.6566,47.723,25700.0
2015-01-28 11:00:00,71.93,72.13,71.93,72.09,37100.0,47.723,47.8557,47.723,47.8291,37100.0
2015-01-28 11:30:00,72.09,72.53,72.08,72.43,38600.0,47.8291,48.1211,47.8225,48.0547,38600.0
2015-01-28 12:00:00,72.44,72.51,72.23,72.4,24100.0,48.0614,48.1078,47.922,48.0348,24100.0
2015-01-28 12:30:00,72.42,72.42,72.26,72.29,16400.0,48.0481,48.0481,47.9419,47.9618,16400.0
2015-01-28 13:00:00,72.3,72.3,72.07,72.07,23000.0,47.9685,47.9685,47.8159,47.8159,23000.0
2015-01-28 13:30:00,72.07,72.26,72.06,72.08,38900.0,47.8159,47.9419,47.8092,47.8225,38900.0
2015-01-28 14:00:00,72.09,72.34,71.84,71.88,39700.0,47.8291,47.995,47.6633,47.6898,39700.0
2015-01-28 14:30:00,71.87,72.06,71.79,71.93,24500.0,47.6832,47.8092,47.6301,47.723,24500.0
2015-01-28 15:00:00,71.94,72.01,71.59,71.65,29900.0,47.7296,47.7761,47.4974,47.5372,29900.0
2015-01-28 15:30:00,71.65,71.66,71.1,71.32,216500.0,47.5372,47.5438,47.1723,47.3183,216500.0
2015-01-29 09:30:00,70.48,70.99,70.43,70.51,107700.0,47.1504,47.4916,47.117,47.1705,107700.0
2015-01-29 10:00:00,70.52,70.88,70.49,70.69,57700.0,47.1772,47.418,47.1571,47.2909,57700.0
2015-01-29 10:30:00,70.7,70.77,70.34,70.35,137500.0,47.2976,47.3444,47.0568,47.0634,137500.0
2015-01-29 11:00:00,70.37,70.72,70.26,70.58,139500.0,47.0768,47.311,47.0032,47.2173,139500.0
2015-01-29 11:30:00,70.59,70.93,70.58,70.72,85100.0,47.224,47.4515,47.2173,47.311,85100.0
2015-01-29 12:00:00,70.73,70.88,70.7,70.82,193900.0,47.3177,47.418,47.2976,47.3779,193900.0
2015-01-29 12:30:00,70.81,70.83,70.64,70.74,49800.0,47.3712,47.3846,47.2575,47.3244,49800.0
2015-01-29 13:00:00,70.75,71.09,70.66,71.09,114400.0,47.331,47.5585,47.2708,47.5585,114400.0
2015-01-29 13:30:00,71.09,71.35,71.01,71.27,44500.0,47.5585,47.7324,47.505,47.6789,44500.0
2015-01-29 14:00:00,71.28,71.31,70.97,71.08,50300.0,47.6856,47.7057,47.4782,47.5518,50300.0
2015-01-29 14:30:00,71.09,71.3,71.09,71.2,46900.0,47.5585,47.699,47.5585,47.6321,46900.0
2015-01-29 15:00:00,71.2,71.56,71.1,71.49,107500.0,47.6321,47.8729,47.5652,47.8261,107500.0
2015-01-29 15:30:00,71.51,72.35,71.32,71.41,690800.0,47.8395,48.4014,47.7124,47.7726,690800.0
2015-01-30 09:30:00,71.08,71.57,70.89,71.52,82600.0,47.5518,47.8796,47.4247,47.8462,82600.0
2015-01-30 10:00:00,71.5,71.55,71.13,71.18,48500.0,47.8328,47.8662,47.5853,47.6187,48500.0
2015-01-30 10:30:00,71.14,71.17,70.79,70.92,38200.0,47.592,47.612,47.3578,47.4448,38200.0
2015-01-30 11:00:00,70.97,71.04,70.68,70.92,61500.0,47.4782,47.5251,47.2842,47.4448,61500.0
2015-01-30 11:30:00,70.95,71.21,70.82,71.21,35100.0,47.4648,47.6388,47.3779,47.6388,35100.0
2015-01-30 12:00:00,71.22,71.71,71.22,71.57,47900.0,47.6455,47.9733,47.6455,47.8796,47900.0
2015-01-30 12:30:00,71.56,71.56,71.16,71.16,54300.0,47.8729,47.8729,47.6053,47.6053,54300.0
2015-01-30 13:00:00,71.16,71.37,71.14,71.35,31500.0,47.6053,47.7458,47.592,47.7324,31500.0
2015-01-30 13:30:00,71.35,71.49,71.24,71.38,50000.0,47.7324,47.8261,47.6589,47.7525,50000.0
2015-01-30 14:00:00,71.39,71.39,71.05,71.36,50300.0,47.7592,47.7592,47.5317,47.7391,50300.0
2015-01-30 14:30:00,71.38,71.42,70.8,70.86,54600.0,47.7525,47.7793,47.3645,47.4046,54600.0
2015-01-30 15:00:00,70.88,71.01,70.37,70.62,50800.0,47.418,47.505,47.0768,47.2441,50800.0
2015-01-30 15:30:00,70.62,70.76,70.11,70.19,178900.0,47.2441,47.3377,46.9029,46.9564,178900.0
2015-02-02 09:30:00,70.18,70.46,69.51,69.72,48400.0,46.9497,47.137,46.5015,46.642,48400.0
2015-02-02 10:00:00,69.71,70.04,69.4,69.78,44900.0,46.6353,46.8561,46.4279,46.6821,44900.0
2015-02-02 10:30:00,69.75,70.38,69.65,70.12,36100.0,46.6621,47.0835,46.5952,46.9096,36100.0
2015-02-02 11:00:00,70.15,70.56,70.09,70.46,93400.0,46.9297,47.2039,46.8895,47.137,93400.0
2015-02-02 11:30:00,70.46,70.59,70.21,70.4,83500.0,47.137,47.224,46.9698,47.0969,83500.0
2015-02-02 12:00:00,70.37,70.37,69.91,69.99,43000.0,47.0768,47.0768,46.7691,46.8226,43000.0
2015-02-02 12:30:00,70.02,70.19,69.9,69.92,37000.0,46.8427,46.9564,46.7624,46.7758,37000.0
2015-02-02 13:00:00,69.92,70.23,69.76,70.02,27800.0,46.7758,46.9832,46.6687,46.8427,27800.0
2015-02-02 13:30:00,70.04,70.09,69.59,69.67,29900.0,46.8561,46.8895,46.555,46.6085,29900.0
2015-02-02 14:00:00,69.68,70.02,69.68,70.02,29000.0,46.6152,46.8427,46.6152,46.8427,29000.0
2015-02-02 14:30:00,70.04,70.05,69.69,69.75,41400.0,46.8561,46.8628,46.6219,46.6621,41400.0
2015-02-02 15:00:00,69.75,69.99,69.73,69.82,64700.0,46.6621,46.8226,46.6487,46.7089,64700.0
2015-02-02 15:30:00,69.84,70.34,69.8,70.24,159400.0,46.7223,47.0568,46.6955,46.9899,159400.0
2015-02-03 09:30:00,70.15,70.42,69.97,70.38,38200.0,46.9297,47.1103,46.8092,47.0835,38200.0
2015-02-03 10:00:00,70.43,70.47,70.12,70.31,32800.0,47.117,47.1437,46.9096,47.0367,32800.0
2015-02-03 10:30:00,70.38,70.38,70.12,70.17,86500.0,47.0835,47.0835,46.9096,46.943,86500.0
2015-02-03 11:00:00,70.17,70.54,70.16,70.47,36400.0,46.943,47.1906,46.9363,47.1437,36400.0
2015-02-03 11:30:00,70.47,70.52,70.22,70.25,32300.0,47.1437,47.1772,46.9765,46.9966,32300.0
2015-02-03 12:00:00,70.28,70.32,70.09,70.11,34300.0,47.0166,47.0434,46.8895,46.9029,34300.0
2015-02-03 12:30:00,70.11,70.36,70.03,70.26,32200.0,46.9029,47.0701,46.8494,47.0032,32200.0
2015-02-03 13:00:00,70.27,70.71,70.24,70.6,34000.0,47.0099,47.3043,46.9899,47.2307,34000.0
2015-02-03 13:30:00,70.63,70.66,70.42,70.55,28500.0,47.2508,47.2708,47.1103,47.1972,28500.0
2015-02-03 14:00:00,70.56,70.57,70.34,70.34,16000.0,47.2039,47.2106,47.0568,47.0568,16000.0
2015-02-03 14:30:00,70.36,70.39,70.19,70.35,34500.0,47.0701,47.0902,46.9564,47.0634,34500.0
2015-02-03 15:00:00,70.36,70.46,70.23,70.42,47700.0,47.0701,47.137,46.9832,47.1103,47700.0
2015-02-03 15:30:00,70.43,70.53,70.29,70.45,182500.0,47.117,47.1839,47.0233,47.1303,182500.0
2015-02-04 09:30:00,70.29,70.35,70.0,70.17,40600.0,47.0233,47.0634,46.8293,46.943,40600.0
2015-02-04 10:00:00,70.16,70.48,70.12,70.39,55100.0,46.9363,47.1504,46.9096,47.0902,55100.0
2015-02-04 10:30:00,70.38,70.57,70.32,70.36,35900.0,47.0835,47.2106,47.0434,47.0701,35900.0
2015-02-04 11:00:00,70.33,70.44,70.28,70.37,44200.0,47.0501,47.1237,47.0166,47.0768,44200.0
2015-02-04 11:30:00,70.4,70.54,70.31,70.54,76600.0,47.0969,47.1906,47.0367,47.1906,76600.0
2015-02-04 12:00:00,70.57,70.58,70.42,70.42,47600.0,47.2106,47.2173,47.1103,47.1103,47600.0
2015-02-04 12:30:00,70.42,70.47,70.19,70.22,16300.0,47.1103,47.1437,46.9564,46.9765,16300.0
2015-02-04 13:00:00,70.26,70.26,69.77,70.01,31200.0,47.0032,47.0032,46.6754,46.836,31200.0
2015-02-04 13:30:00,70.05,70.05,69.89,69.97,31200.0,46.8628,46.8628,46.7557,46.8092,31200.0
2015-02-04 14:00:00,70.02,70.1,69.81,69.99,25900.0,46.8427,46.8962,46.7022,46.8226,25900.0
2015-02-04 14:30:00,69.98,70.01,69.7,69.75,35200.0,46.8159,46.836,46.6286,46.6621,35200.0
2015-02-04 15:00:00,69.75,70.12,69.66,70.12,33500.0,46.6621,46.9096,46.6018,46.9096,33500.0
2015-02-04 15:30:00,70.13,70.19,69.55,69.78,150600.0,46.9163,46.9564,46.5283,46.6821,150600.0
2015-02-05 09:30:00,70.13,70.36,69.65,69.88,30500.0,46.9163,47.0701,46.5952,46.749,30500.0
2015-02-05 10:00:00,69.85,70.08,69.82,70.0,27900.0,46.729,46.8828,46.7089,46.8293,27900.0
2015-02-05 10:30:00,70.01,70.23,69.91,70.18,60400.0,46.836,46.9832,46.7691,46.9497,60400.0
2015-02-05 11:00:00,70.18,70.22,70.07,70.07,25700.0,46.9497,46.9765,46.8761,46.8761,25700.0
2015-02-05 11:30:00,70.08,70.17,70.07,70.12,54200.0,46.8828,46.943,46.8761,46.9096,54200.0
2015-02-05 12:00:00,70.12,70.13,69.9,69.91,20800.0,46.9096,46.9163,46.7624,46.7691,20800.0
2015-02-05 12:30:00,69.91,69.91,69.69,69.78,18100.0,46.7691,46.7691,46.6219,46.6821,18100.0
2015-02-05 13:00:00,69.79,70.08,69.78,70.0,24400.0,46.6888,46.8828,46.6821,46.8293,24400.0
2015-02-05 13:30:00,70.0,70.07,69.99,70.0,120500.0,46.8293,46.8761,46.8226,46.8293,120500.0
2015-02-05 14:00:00,70.03,70.06,69.84,69.87,60000.0,46.8494,46.8694,46.7223,46.7423,60000.0
2015-02-05 14:30:00,69.87,69.88,69.59,69.62,90000.0,46.7423,46.749,46.555,46.5751,90000.0
2015-02-05 15:00:00,69.63,69.93,69.57,69.93,92300.0,46.5818,46.7825,46.5416,46.7825,92300.0
2015-02-05 15:30:00,69.93,69.94,69.72,69.8,197900.0,46.7825,46.7892,46.642,46.6955,197900.0
2015-02-06 09:30:00,69.68,69.75,68.72,68.76,99800.0,46.6152,46.6621,45.973,45.9998,99800.0
2015-02-06 10:00:00,68.76,68.82,68.35,68.52,94800.0,45.9998,46.0399,45.7255,45.8392,94800.0
2015-02-06 10:30:00,68.53,68.54,68.22,68.29,110400.0,45.8459,45.8526,45.6385,45.6853,110400.0
2015-02-06 11:00:00,68.3,68.37,67.94,68.22,90900.0,45.692,45.7388,45.4512,45.6385,90900.0
2015-02-06 11:30:00,68.22,68.33,68.15,68.16,44300.0,45.6385,45.7121,45.5917,45.5984,44300.0
2015-02-06 12:00:00,68.17,68.17,67.79,67.85,51300.0,45.6051,45.6051,45.3508,45.391,51300.0
2015-02-06 12:30:00,67.87,67.89,67.67,67.78,60200.0,45.4044,45.4177,45.2706,45.3441,60200.0
2015-02-06 13:00:00,67.77,67.79,67.46,67.48,45800.0,45.3375,45.3508,45.1301,45.1434,45800.0
2015-02-06 13:30:00,67.48,67.49,67.24,67.32,54000.0,45.1434,45.1501,44.9829,45.0364,54000.0
2015-02-06 14:00:00,67.33,67.38,67.13,67.18,53300.0,45.0431,45.0765,44.9093,44.9428,53300.0
2015-02-06 14:30:00,67.17,67.19,66.78,66.8,53000.0,44.9361,44.9494,44.6752,44.6885,53000.0
2015-02-06 15:00:00,66.8,66.81,66.41,66.44,76600.0,44.6885,44.6952,44.4276,44.4477,76600.0
2015-02-06 15:30:00,66.45,66.82,66.41,66.79,221700.0,44.4544,44.7019,44.4276,44.6818,221700.0
2015-02-09 09:30:00,66.79,67.19,66.67,66.94,87800.0,44.6818,44.9494,44.6016,44.7822,87800.0
2015-02-09 10:00:00,66.94,66.97,66.49,66.51,53100.0,44.7822,44.8023,44.4811,44.4945,53100.0
2015-02-09 10:30:00,66.49,66.57,66.31,66.51,48800.0,44.4811,44.5347,44.3607,44.4945,48800.0
2015-02-09 11:00:00,66.5,66.74,66.46,66.63,67100.0,44.4878,44.6484,44.4611,44.5748,67100.0
2015-02-09 11:30:00,66.63,66.71,66.47,66.63,45300.0,44.5748,44.6283,44.4678,44.5748,45300.0
2015-02-09 12:00:00,66.63,66.68,66.38,66.51,35100.0,44.5748,44.6083,44.4076,44.4945,35100.0
2015-02-09 12:30:00,66.56,66.7,66.55,66.59,58400.0,44.528,44.6216,44.5213,44.548,58400.0
2015-02-09 13:00:00,66.59,66.66,66.46,66.51,44600.0,44.548,44.5949,44.4611,44.4945,44600.0
2015-02-09 13:30:00,66.5,66.5,66.28,66.36,50600.0,44.4878,44.4878,44.3407,44.3942,50600.0
2015-02-09 14:00:00,66.36,66.38,66.19,66.28,53400.0,44.3942,44.4076,44.2805,44.3407,53400.0
2015-02-09 14:30:00,66.29,66.56,66.26,66.28,57600.0,44.3473,44.528,44.3273,44.3407,57600.0
2015-02-09 15:00:00,66.3,66.35,66.15,66.35,101100.0,44.354,44.3875,44.2537,44.3875,101100.0
2015-02-09 15:30:00,66.35,66.58,66.21,66.5,228200.0,44.3875,44.5414,44.2938,44.4878,228200.0
2015-02-10 09:30:00,66.52,66.9,66.52,66.69,96000.0,44.5012,44.7554,44.5012,44.6149,96000.0
2015-02-10 10:00:00,66.69,66.74,66.55,66.58,96100.0,44.6149,44.6484,44.5213,44.5414,96100.0
2015-02-10 10:30:00,66.59,66.76,66.55,66.76,190100.0,44.548,44.6618,44.5213,44.6618,190100.0
2015-02-10 11:00:00,66.75,67.07,66.74,66.8,117600.0,44.6551,44.8692,44.6484,44.6885,117600.0
2015-02-10 11:30:00,66.8,66.85,66.62,66.63,36300.0,44.6885,44.722,44.5681,44.5748,36300.0
2015-02-10 12:00:00,66.63,66.86,66.51,66.82,48000.0,44.5748,44.7287,44.4945,44.7019,48000.0
2015-02-10 12:30:00,66.83,66.87,66.61,66.61,68800.0,44.7086,44.7354,44.5614,44.5614,68800.0
2015-02-10 13:00:00,66.62,66.7,66.52,66.58,59100.0,44.5681,44.6216,44.5012,44.5414,59100.0
2015-02-10 13:30:00,66.61,66.77,66.58,66.66,66000.0,44.5614,44.6685,44.5414,44.5949,66000.0
2015-02-10 14:00:00,66.65,67.05,66.65,67.02,123600.0,44.5882,44.8558,44.5882,44.8357,123600.0
2015-02-10 14:30:00,67.02,67.46,66.84,67.46,127400.0,44.8357,45.1301,44.7153,45.1301,127400.0
2015-02-10 15:00:00,67.46,67.48,67.28,67.47,67900.0,45.1301,45.1434,45.0096,45.1368,67900.0
2015-02-10 15:30:00,67.47,67.67,67.44,67.6,214100.0,45.1368,45.2706,45.1167,45.2237,214100.0
2015-02-11 09:30:00,67.31,67.49,66.77,67.17,47700.0,45.0297,45.1501,44.6685,44.9361,47700.0
2015-02-11 10:00:00,67.16,67.25,66.85,66.98,82800.0,44.9294,44.9896,44.722,44.809,82800.0
2015-02-11 10:30:00,66.96,67.03,66.82,66.83,68900.0,44.7956,44.8424,44.7019,44.7086,68900.0
2015-02-11 11:00:00,66.83,67.24,66.82,67.0,66400.0,44.7086,44.9829,44.7019,44.8223,66400.0
2015-02-11 11:30:00,66.99,67.02,66.86,66.89,63100.0,44.8156,44.8357,44.7287,44.7487,63100.0
2015-02-11 12:00:00,66.87,67.11,66.77,66.89,42500.0,44.7354,44.8959,44.6685,44.7487,42500.0
2015-02-11 12:30:00,66.91,67.05,66.64,66.66,91500.0,44.7621,44.8558,44.5815,44.5949,91500.0
2015-02-11 13:00:00,66.67,66.82,66.66,66.74,39900.0,44.6016,44.7019,44.5949,44.6484,39900.0
2015-02-11 13:30:00,66.75,67.41,66.75,67.35,113500.0,44.6551,45.0966,44.6551,45.0565,113500.0
2015-02-11 14:00:00,67.36,67.41,66.7,66.91,271700.0,45.0632,45.0966,44.6216,44.7621,271700.0
2015-02-11 14:30:00,66.9,67.2,66.84,67.14,43600.0,44.7554,44.9561,44.7153,44.916,43600.0
2015-02-11 15:00:00,67.16,67.26,67.01,67.15,51900.0,44.9294,44.9963,44.829,44.9227,51900.0
2015-02-11 15:30:00,67.16,67.21,66.85,67.01,196700.0,44.9294,44.9628,44.722,44.829,196700.0
2015-02-12 09:30:00,67.05,67.49,66.71,67.11,54700.0,44.8558,45.1501,44.6283,44.8959,54700.0
2015-02-12 10:00:00,67.09,67.29,66.83,66.88,32200.0,44.8825,45.0163,44.7086,44.7421,32200.0
2015-02-12 10:30:00,66.86,67.11,66.81,66.99,25200.0,44.7287,44.8959,44.6952,44.8156,25200.0
2015-02-12 11:00:00,66.96,67.03,66.79,66.81,24500.0,44.7956,44.8424,44.6818,44.6952,24500.0
2015-02-12 11:30:00,66.81,66.93,66.55,66.88,40400.0,44.6952,44.7755,44.5213,44.7421,40400.0
2015-02-12 12:00:00,66.89,67.05,66.8,66.88,34000.0,44.7487,44.8558,44.6885,44.7421,34000.0
2015-02-12 12:30:00,66.9,66.94,66.77,66.92,36200.0,44.7554,44.7822,44.6685,44.7688,36200.0
2015-02-12 13:00:00,66.94,67.01,66.87,66.91,35200.0,44.7822,44.829,44.7354,44.7621,35200.0
2015-02-12 13:30:00,66.91,66.94,66.77,66.87,36700.0,44.7621,44.7822,44.6685,44.7354,36700.0
2015-02-12 14:00:00,66.88,66.89,66.73,66.73,34800.0,44.7421,44.7487,44.6417,44.6417,34800.0
2015-02-12 14:30:00,66.74,66.89,66.74,66.85,29900.0,44.6484,44.7487,44.6484,44.722,29900.0
2015-02-12 15:00:00,66.85,66.95,66.85,66.9,45700.0,44.722,44.7889,44.722,44.7554,45700.0
2015-02-12 15:30:00,66.9,66.95,66.81,66.94,151300.0,44.7554,44.7889,44.6952,44.7822,151300.0
2015-02-13 09:30:00,66.69,66.73,65.71,66.13,61500.0,44.6149,44.6417,43.9593,44.2403,61500.0
2015-02-13 10:00:00,66.08,66.17,65.8,66.06,64000.0,44.2069,44.2671,44.0195,44.1935,64000.0
2015-02-13 10:30:00,66.05,66.08,65.8,65.88,61900.0,44.1868,44.2069,44.0195,44.0731,61900.0
2015-02-13 11:00:00,65.9,65.97,65.85,65.87,50300.0,44.0864,44.1333,44.053,44.0664,50300.0
2015-02-13 11:30:00,65.89,65.95,65.56,65.73,67500.0,44.0798,44.1199,43.859,43.9727,67500.0
2015-02-13 12:00:00,65.71,65.78,65.27,65.34,101800.0,43.9593,44.0062,43.665,43.7118,101800.0
2015-02-13 12:30:00,65.35,65.41,64.94,64.96,37400.0,43.7185,43.7586,43.4442,43.4576,37400.0
2015-02-13 13:00:00,64.93,65.09,64.76,65.08,41300.0,43.4375,43.5446,43.3238,43.5379,41300.0
2015-02-13 13:30:00,65.07,65.09,64.71,64.87,77700.0,43.5312,43.5446,43.2903,43.3974,77700.0
2015-02-13 14:00:00,64.83,65.08,64.82,64.89,62300.0,43.3706,43.5379,43.3639,43.4108,62300.0
2015-02-13 14:30:00,64.9,64.92,64.64,64.76,48900.0,43.4175,43.4308,43.2435,43.3238,48900.0
2015-02-13 15:00:00,64.76,64.97,64.66,64.96,71300.0,43.3238,43.4643,43.2569,43.4576,71300.0
2015-02-13 15:30:00,64.97,65.23,64.93,65.12,200500.0,43.4643,43.6382,43.4375,43.5646,200500.0
2015-02-17 09:30:00,64.85,65.51,64.29,65.51,109400.0,43.384,43.8255,43.0094,43.8255,109400.0
2015-02-17 10:00:00,65.55,65.87,65.32,65.8,111700.0,43.8523,44.0664,43.6984,44.0195,111700.0
2015-02-17 10:30:00,65.77,65.86,65.19,65.21,87300.0,43.9995,44.0597,43.6115,43.6248,87300.0
2015-02-17 11:00:00,65.21,65.52,65.2,65.37,66800.0,43.6248,43.8322,43.6182,43.7319,66800.0
2015-02-17 11:30:00,65.35,65.36,65.12,65.19,124800.0,43.7185,43.7252,43.5646,43.6115,124800.0
2015-02-17 12:00:00,65.21,65.38,64.96,65.25,58800.0,43.6248,43.7386,43.4576,43.6516,58800.0
2015-02-17 12:30:00,65.27,65.35,65.04,65.1,40100.0,43.665,43.7185,43.5111,43.5513,40100.0
2015-02-17 13:00:00,65.12,65.22,64.87,64.88,50100.0,43.5646,43.6315,43.3974,43.4041,50100.0
2015-02-17 13:30:00,64.87,65.1,64.73,64.74,63400.0,43.3974,43.5513,43.3037,43.3104,63400.0
2015-02-17 14:00:00,64.76,64.94,64.69,64.73,62600.0,43.3238,43.4442,43.277,43.3037,62600.0
2015-02-17 14:30:00,64.75,64.82,64.6,64.64,63800.0,43.3171,43.3639,43.2168,43.2435,63800.0
2015-02-17 15:00:00,64.64,64.91,64.64,64.68,96700.0,43.2435,43.4241,43.2435,43.2703,96700.0
2015-02-17 15:30:00,64.66,65.05,64.66,64.96,205900.0,43.2569,43.5178,43.2569,43.4576,205900.0
2015-02-18 09:30:00,64.65,65.41,64.65,65.22,68600.0,43.2502,43.7586,43.2502,43.6315,68600.0
2015-02-18 10:00:00,65.27,65.33,65.11,65.15,39500.0,43.665,43.7051,43.5579,43.5847,39500.0
2015-02-18 10:30:00,65.12,65.46,65.1,65.45,80400.0,43.5646,43.7921,43.5513,43.7854,80400.0
2015-02-18 11:00:00,65.45,65.8,65.41,65.72,67000.0,43.7854,44.0195,43.7586,43.966,67000.0
2015-02-18 11:30:00,65.72,65.72,65.45,65.45,46200.0,43.966,43.966,43.7854,43.7854,46200.0
2015-02-18 12:00:00,65.45,65.83,65.42,65.8,29800.0,43.7854,44.0396,43.7653,44.0195,29800.0
2015-02-18 12:30:00,65.78,65.86,65.57,65.74,37900.0,44.0062,44.0597,43.8657,43.9794,37900.0
2015-02-18 13:00:00,65.76,65.87,65.67,65.78,43100.0,43.9928,44.0664,43.9326,44.0062,43100.0
2015-02-18 13:30:00,65.76,65.89,65.73,65.83,27600.0,43.9928,44.0798,43.9727,44.0396,27600.0
2015-02-18 14:00:00,65.85,66.66,65.85,66.24,79900.0,44.053,44.5949,44.053,44.3139,79900.0
2015-02-18 14:30:00,66.25,66.67,66.25,66.62,35700.0,44.3206,44.6016,44.3206,44.5681,35700.0
2015-02-18 15:00:00,66.63,66.79,66.57,66.75,71000.0,44.5748,44.6818,44.5347,44.6551,71000.0
2015-02-18 15:30:00,66.74,66.75,66.53,66.68,130600.0,44.6484,44.6551,44.5079,44.6083,130600.0
2015-02-19 09:30:00,66.67,66.8,66.36,66.75,37900.0,44.6016,44.6885,44.3942,44.6551,37900.0
2015-02-19 10:00:00,66.72,66.74,66.41,66.41,28600.0,44.635,44.6484,44.4276,44.4276,28600.0
2015-02-19 10:30:00,66.41,66.46,66.21,66.26,23900.0,44.4276,44.4611,44.2938,44.3273,23900.0
2015-02-19 11:00:00,66.27,66.29,66.07,66.09,29400.0,44.334,44.3473,44.2002,44.2136,29400.0
2015-02-19 11:30:00,66.09,66.37,66.07,66.36,45900.0,44.2136,44.4009,44.2002,44.3942,45900.0
2015-02-19 12:00:00,66.4,66.4,66.15,66.15,36300.0,44.4209,44.4209,44.2537,44.2537,36300.0
2015-02-19 12:30:00,66.14,66.2,66.01,66.03,57100.0,44.247,44.2871,44.16,44.1734,57100.0
2015-02-19 13:00:00,66.04,66.04,65.71,65.71,27500.0,44.1801,44.1801,43.9593,43.9593,27500.0
2015-02-19 13:30:00,65.73,65.77,65.61,65.77,20400.0,43.9727,43.9995,43.8924,43.9995,20400.0
2015-02-19 14:00:00,65.8,65.98,65.75,65.94,30100.0,44.0195,44.14,43.9861,44.1132,30100.0
2015-02-19 14:30:00,65.94,66.04,65.88,66.03,23300.0,44.1132,44.1801,44.0731,44.1734,23300.0
2015-02-19 15:00:00,66.01,66.02,65.89,65.92,42200.0,44.16,44.1667,44.0798,44.0998,42200.0
2015-02-19 15:30:00,65.93,65.98,65.75,65.83,115600.0,44.1065,44.14,43.9861,44.0396,115600.0
2015-02-20 09:30:00,66.43,66.51,65.3,65.81,126700.0,44.441,44.4945,43.685,44.0262,126700.0
2015-02-20 10:00:00,65.76,65.9,65.36,65.46,44900.0,43.9928,44.0864,43.7252,43.7921,44900.0
2015-02-20 10:30:00,65.4,65.42,65.22,65.22,67100.0,43.7519,43.7653,43.6315,43.6315,67100.0
2015-02-20 11:00:00,65.22,65.26,65.05,65.05,52500.0,43.6315,43.6583,43.5178,43.5178,52500.0
2015-02-20 11:30:00,65.05,65.09,64.88,64.99,37000.0,43.5178,43.5446,43.4041,43.4777,37000.0
2015-02-20 12:00:00,65.02,65.36,64.99,65.17,29300.0,43.4977,43.7252,43.4777,43.5981,29300.0
2015-02-20 12:30:00,65.17,65.44,65.09,65.37,27700.0,43.5981,43.7787,43.5446,43.7319,27700.0
2015-02-20 13:00:00,65.4,65.66,65.4,65.65,25100.0,43.7519,43.9259,43.7519,43.9192,25100.0
2015-02-20 13:30:00,65.63,65.94,65.62,65.89,38800.0,43.9058,44.1132,43.8991,44.0798,38800.0
2015-02-20 14:00:00,65.88,65.98,65.73,65.73,35600.0,44.0731,44.14,43.9727,43.9727,35600.0
2015-02-20 14:30:00,65.73,65.94,65.7,65.93,35200.0,43.9727,44.1132,43.9526,44.1065,35200.0
2015-02-20 15:00:00,65.93,66.12,65.89,65.9,72800.0,44.1065,44.2336,44.0798,44.0864,72800.0
2015-02-20 15:30:00,65.9,65.95,65.68,65.75,152800.0,44.0864,44.1199,43.9393,43.9861,152800.0
2015-02-23 09:30:00,65.57,65.95,65.43,65.67,36300.0,43.8657,44.1199,43.772,43.9326,36300.0
2015-02-23 10:00:00,65.64,65.8,65.63,65.67,34900.0,43.9125,44.0195,43.9058,43.9326,34900.0
2015-02-23 10:30:00,65.66,65.7,65.48,65.63,50600.0,43.9259,43.9526,43.8055,43.9058,50600.0
2015-02-23 11:00:00,65.64,65.71,65.52,65.53,40600.0,43.9125,43.9593,43.8322,43.8389,40600.0
2015-02-23 11:30:00,65.54,65.84,65.52,65.79,41000.0,43.8456,44.0463,43.8322,44.0129,41000.0
2015-02-23 12:00:00,65.79,65.86,65.69,65.77,30400.0,44.0129,44.0597,43.946,43.9995,30400.0
2015-02-23 12:30:00,65.75,65.83,65.57,65.67,32100.0,43.9861,44.0396,43.8657,43.9326,32100.0
2015-02-23 13:00:00,65.68,65.68,65.42,65.49,24600.0,43.9393,43.9393,43.7653,43.8122,24600.0
2015-02-23 13:30:00,65.51,65.59,65.34,65.4,36600.0,43.8255,43.8791,43.7118,43.7519,36600.0
2015-02-23 14:00:00,65.41,65.78,65.4,65.76,40600.0,43.7586,44.0062,43.7519,43.9928,40600.0
2015-02-23 14:30:00,65.74,65.84,65.72,65.74,91700.0,43.9794,44.0463,43.966,43.9794,91700.0
2015-02-23 15:00:00,65.75,65.85,65.72,65.78,95600.0,43.9861,44.053,43.966,44.0062,95600.0
2015-02-23 15:30:00,65.78,66.06,65.78,66.01,171200.0,44.0062,44.1935,44.0062,44.16,171200.0
2015-02-24 09:30:00,65.97,66.32,65.86,66.15,36000.0,44.1333,44.3674,44.0597,44.2537,36000.0
2015-02-24 10:00:00,66.15,66.17,65.88,66.06,65100.0,44.2537,44.2671,44.0731,44.1935,65100.0
2015-02-24 10:30:00,66.03,66.37,65.93,66.37,54600.0,44.1734,44.4009,44.1065,44.4009,54600.0
2015-02-24 11:00:00,66.42,66.58,66.36,66.48,44800.0,44.4343,44.5414,44.3942,44.4745,44800.0
2015-02-24 11:30:00,66.48,66.5,66.11,66.12,48700.0,44.4745,44.4878,44.2269,44.2336,48700.0
2015-02-24 12:00:00,66.12,66.27,66.07,66.2,29000.0,44.2336,44.334,44.2002,44.2871,29000.0
2015-02-24 12:30:00,66.17,66.17,66.0,66.04,35100.0,44.2671,44.2671,44.1533,44.1801,35100.0
2015-02-24 13:00:00,66.05,66.12,65.96,65.96,33000.0,44.1868,44.2336,44.1266,44.1266,33000.0
2015-02-24 13:30:00,65.96,66.12,65.91,66.1,16600.0,44.1266,44.2336,44.0931,44.2202,16600.0
2015-02-24 14:00:00,66.09,66.17,65.97,66.04,32000.0,44.2136,44.2671,44.1333,44.1801,32000.0
2015-02-24 14:30:00,66.07,66.25,66.01,66.13,23400.0,44.2002,44.3206,44.16,44.2403,23400.0
2015-02-24 15:00:00,66.12,66.39,66.12,66.36,39800.0,44.2336,44.4142,44.2336,44.3942,39800.0
2015-02-24 15:30:00,66.35,66.37,66.03,66.06,173800.0,44.3875,44.4009,44.1734,44.1935,173800.0
2015-02-25 09:30:00,66.17,66.25,65.67,65.82,63300.0,44.2671,44.3206,43.9326,44.0329,63300.0
2015-02-25 10:00:00,65.8,65.82,65.42,65.5,31800.0,44.0195,44.0329,43.7653,43.8188,31800.0
2015-02-25 10:30:00,65.52,65.61,65.31,65.32,29200.0,43.8322,43.8924,43.6917,43.6984,29200.0
2015-02-25 11:00:00,65.31,65.36,65.17,65.25,31300.0,43.6917,43.7252,43.5981,43.6516,31300.0
2015-02-25 11:30:00,65.26,65.26,65.09,65.22,29200.0,43.6583,43.6583,43.5446,43.6315,29200.0
2015-02-25 12:00:00,65.23,65.47,65.18,65.46,22800.0,43.6382,43.7988,43.6048,43.7921,22800.0
2015-02-25 12:30:00,65.48,65.51,65.33,65.34,25100.0,43.8055,43.8255,43.7051,43.7118,25100.0
2015-02-25 13:00:00,65.35,65.42,65.27,65.37,22900.0,43.7185,43.7653,43.665,43.7319,22900.0
2015-02-25 13:30:00,65.37,65.37,65.18,65.23,25900.0,43.7319,43.7319,43.6048,43.6382,25900.0
2015-02-25 14:00:00,65.24,65.31,64.99,65.1,34600.0,43.6449,43.6917,43.4777,43.5513,34600.0
2015-02-25 14:30:00,65.08,65.08,64.8,64.92,41200.0,43.5379,43.5379,43.3506,43.4308,41200.0
2015-02-25 15:00:00,64.91,64.91,64.62,64.64,77500.0,43.4241,43.4241,43.2301,43.2435,77500.0
2015-02-25 15:30:00,64.64,64.85,64.64,64.79,126400.0,43.2435,43.384,43.2435,43.3439,126400.0
2015-02-26 09:30:00,65.09,65.18,64.37,64.47,123300.0,43.5446,43.6048,43.0629,43.1298,123300.0
2015-02-26 10:00:00,64.46,64.68,64.4,64.49,58000.0,43.1231,43.2703,43.083,43.1432,58000.0
2015-02-26 10:30:00,64.49,64.57,64.44,64.44,71100.0,43.1432,43.1967,43.1097,43.1097,71100.0
2015-02-26 11:00:00,64.44,64.63,64.44,64.58,58900.0,43.1097,43.2368,43.1097,43.2034,58900.0
2015-02-26 11:30:00,64.61,64.73,64.54,64.62,30300.0,43.2234,43.3037,43.1766,43.2301,30300.0
2015-02-26 12:00:00,64.63,64.66,64.39,64.44,29400.0,43.2368,43.2569,43.0763,43.1097,29400.0
2015-02-26 12:30:00,64.44,64.52,64.25,64.51,38800.0,43.1097,43.1632,42.9826,43.1565,38800.0
2015-02-26 13:00:00,64.52,64.67,64.47,64.52,41000.0,43.1632,43.2636,43.1298,43.1632,41000.0
2015-02-26 13:30:00,64.52,64.58,64.43,64.55,18500.0,43.1632,43.2034,43.103,43.1833,18500.0
2015-02-26 14:00:00,64.55,64.6,64.39,64.43,25500.0,43.1833,43.2168,43.0763,43.103,25500.0
2015-02-26 14:30:00,64.4,64.49,64.32,64.44,87500.0,43.083,43.1432,43.0294,43.1097,87500.0
2015-02-26 15:00:00,64.46,64.49,64.32,64.45,37300.0,43.1231,43.1432,43.0294,43.1164,37300.0
2015-02-26 15:30:00,64.45,64.54,64.37,64.41,183900.0,43.1164,43.1766,43.0629,43.0896,183900.0
2015-02-27 09:30:00,64.37,64.47,63.81,64.07,25300.0,43.0629,43.1298,42.6883,42.8622,25300.0
2015-02-27 10:00:00,64.06,64.28,63.92,64.19,16800.0,42.8555,43.0027,42.7618,42.9425,16800.0
2015-02-27 10:30:00,64.19,64.35,64.15,64.25,28000.0,42.9425,43.0495,42.9157,42.9826,28000.0
2015-02-27 11:00:00,64.26,64.29,64.1,64.14,27000.0,42.9893,43.0094,42.8823,42.909,27000.0
2015-02-27 11:30:00,64.15,64.29,64.14,64.25,29800.0,42.9157,43.0094,42.909,42.9826,29800.0
2015-02-27 12:00:00,64.25,64.34,64.1,64.34,81500.0,42.9826,43.0428,42.8823,43.0428,81500.0
2015-02-27 12:30:00,64.33,64.41,64.24,64.36,92100.0,43.0361,43.0896,42.9759,43.0562,92100.0
2015-02-27 13:00:00,64.35,64.36,64.13,64.17,54600.0,43.0495,43.0562,42.9023,42.9291,54600.0
2015-02-27 13:30:00,64.2,64.21,64.1,64.13,20900.0,42.9492,42.9559,42.8823,42.9023,20900.0
2015-02-27 14:00:00,64.13,64.23,64.08,64.14,31000.0,42.9023,42.9692,42.8689,42.909,31000.0
2015-02-27 14:30:00,64.15,64.18,63.93,64.03,49800.0,42.9157,42.9358,42.7685,42.8354,49800.0
2015-02-27 15:00:00,64.02,64.11,63.89,64.11,97600.0,42.8287,42.889,42.7418,42.889,97600.0
2015-02-27 15:30:00,64.11,64.13,63.96,64.08,226000.0,42.889,42.9023,42.7886,42.8689,226000.0
2015-03-02 09:30:00,63.93,64.09,63.12,63.14,93100.0,42.7685,42.8756,42.2267,42.24,93100.0
2015-03-02 10:00:00,63.19,63.32,62.76,62.88,62000.0,42.2735,42.3604,41.9858,42.0661,62000.0
2015-03-02 10:30:00,62.86,62.99,62.73,62.73,61300.0,42.0527,42.1397,41.9657,41.9657,61300.0
2015-03-02 11:00:00,62.73,62.74,62.51,62.54,62800.0,41.9657,41.9724,41.8186,41.8386,62800.0
2015-03-02 11:30:00,62.55,62.62,62.4,62.43,47500.0,41.8453,41.8922,41.745,41.765,47500.0
2015-03-02 12:00:00,62.44,62.7,62.4,62.46,63200.0,41.7717,41.9457,41.745,41.7851,63200.0
2015-03-02 12:30:00,62.46,62.85,62.39,62.85,38100.0,41.7851,42.046,41.7383,42.046,38100.0
2015-03-02 13:00:00,62.85,63.15,62.85,63.03,90700.0,42.046,42.2467,42.046,42.1664,90700.0
2015-03-02 13:30:00,63.04,63.06,62.88,63.01,28200.0,42.1731,42.1865,42.0661,42.1531,28200.0
2015-03-02 14:00:00,63.01,63.08,62.86,62.9,42400.0,42.1531,42.1999,42.0527,42.0795,42400.0
2015-03-02 14:30:00,62.91,62.99,62.84,62.93,54400.0,42.0862,42.1397,42.0393,42.0995,54400.0
2015-03-02 15:00:00,62.92,63.01,62.89,62.89,62400.0,42.0929,42.1531,42.0728,42.0728,62400.0
2015-03-02 15:30:00,62.89,62.96,62.81,62.84,318500.0,42.0728,42.1196,42.0193,42.0393,318500.0
2015-03-03 09:30:00,62.84,62.95,62.42,62.56,62200.0,42.0393,42.1129,41.7584,41.852,62200.0
2015-03-03 10:00:00,62.56,62.62,62.33,62.46,65400.0,41.852,41.8922,41.6981,41.7851,65400.0
2015-03-03 10:30:00,62.46,62.67,62.3,62.67,66800.0,41.7851,41.9256,41.6781,41.9256,66800.0
2015-03-03 11:00:00,62.66,63.0,62.62,62.97,47200.0,41.9189,42.1464,41.8922,42.1263,47200.0
2015-03-03 11:30:00,62.95,63.11,62.74,63.09,90200.0,42.1129,42.22,41.9724,42.2066,90200.0
2015-03-03 12:00:00,63.08,63.08,62.84,62.96,31400.0,42.1999,42.1999,42.0393,42.1196,31400.0
2015-03-03 12:30:00,62.97,63.05,62.88,63.04,28600.0,42.1263,42.1798,42.0661,42.1731,28600.0
2015-03-03 13:00:00,63.05,63.27,63.04,63.26,25200.0,42.1798,42.327,42.1731,42.3203,25200.0
2015-03-03 13:30:00,63.26,63.36,63.19,63.24,40500.0,42.3203,42.3872,42.2735,42.3069,40500.0
2015-03-03 14:00:00,63.25,63.28,63.17,63.19,44800.0,42.3136,42.3337,42.2601,42.2735,44800.0
2015-03-03 14:30:00,63.19,63.41,63.19,63.35,63800.0,42.2735,42.4207,42.2735,42.3805,63800.0
2015-03-03 15:00:00,63.36,63.55,63.32,63.5,93200.0,42.3872,42.5143,42.3604,42.4809,93200.0
2015-03-03 15:30:00,63.5,63.58,63.45,63.55,205400.0,42.4809,42.5344,42.4474,42.5143,205400.0
2015-03-04 09:30:00,63.27,63.29,62.84,62.96,59600.0,42.327,42.3404,42.0393,42.1196,59600.0
2015-03-04 10:00:00,62.97,63.0,62.84,62.94,82900.0,42.1263,42.1464,42.0393,42.1062,82900.0
2015-03-04 10:30:00,62.92,63.05,62.83,62.83,63100.0,42.0929,42.1798,42.0326,42.0326,63100.0
2015-03-04 11:00:00,62.83,63.11,62.79,62.8,84000.0,42.0326,42.22,42.0059,42.0126,84000.0
2015-03-04 11:30:00,62.81,62.94,62.76,62.79,25400.0,42.0193,42.1062,41.9858,42.0059,25400.0
2015-03-04 12:00:00,62.78,62.95,62.74,62.92,26300.0,41.9992,42.1129,41.9724,42.0929,26300.0
2015-03-04 12:30:00,62.93,63.09,62.86,62.86,23700.0,42.0995,42.2066,42.0527,42.0527,23700.0
2015-03-04 13:00:00,62.87,62.99,62.83,62.95,38400.0,42.0594,42.1397,42.0326,42.1129,38400.0
2015-03-04 13:30:00,62.96,62.97,62.91,62.93,44300.0,42.1196,42.1263,42.0862,42.0995,44300.0
2015-03-04 14:00:00,62.93,62.97,62.87,62.88,61800.0,42.0995,42.1263,42.0594,42.0661,61800.0
2015-03-04 14:30:00,62.88,62.98,62.82,62.96,59800.0,42.0661,42.133,42.026,42.1196,59800.0
2015-03-04 15:00:00,62.97,63.17,62.87,63.17,83000.0,42.1263,42.2601,42.0594,42.2601,83000.0
2015-03-04 15:30:00,63.15,63.25,63.05,63.05,229300.0,42.2467,42.3136,42.1798,42.1798,229300.0
2015-03-05 09:30:00,63.26,63.76,63.12,63.76,43800.0,42.3203,42.6548,42.2267,42.6548,43800.0
2015-03-05 10:00:00,63.76,63.92,63.63,63.82,38100.0,42.6548,42.7618,42.5678,42.6949,38100.0
2015-03-05 10:30:00,63.85,63.88,63.5,63.59,20700.0,42.715,42.7351,42.4809,42.5411,20700.0
2015-03-05 11:00:00,63.58,63.63,63.38,63.46,27400.0,42.5344,42.5678,42.4006,42.4541,27400.0
2015-03-05 11:30:00,63.47,63.5,63.4,63.48,16500.0,42.4608,42.4809,42.414,42.4675,16500.0
2015-03-05 12:00:00,63.48,63.61,63.48,63.48,22700.0,42.4675,42.5545,42.4675,42.4675,22700.0
2015-03-05 12:30:00,63.47,63.52,63.38,63.45,19300.0,42.4608,42.4942,42.4006,42.4474,19300.0
2015-03-05 13:00:00,63.45,63.51,63.45,63.5,19800.0,42.4474,42.4876,42.4474,42.4809,19800.0
2015-03-05 13:30:00,63.48,63.59,63.42,63.59,22200.0,42.4675,42.5411,42.4273,42.5411,22200.0
2015-03-05 14:00:00,63.6,63.63,63.54,63.62,33300.0,42.5478,42.5678,42.5076,42.5611,33300.0
2015-03-05 14:30:00,63.63,63.66,63.57,63.64,22200.0,42.5678,42.5879,42.5277,42.5745,22200.0
2015-03-05 15:00:00,63.65,63.69,63.51,63.69,67600.0,42.5812,42.608,42.4876,42.608,67600.0
2015-03-05 15:30:00,63.69,63.69,63.54,63.54,129200.0,42.608,42.608,42.5076,42.5076,129200.0
2015-03-06 09:30:00,62.71,62.71,61.83,62.23,79800.0,41.9524,41.9524,41.3637,41.6313,79800.0
2015-03-06 10:00:00,62.23,62.29,61.99,62.22,127100.0,41.6313,41.6714,41.4707,41.6246,127100.0
2015-03-06 10:30:00,62.22,62.28,61.81,61.97,93300.0,41.6246,41.6647,41.3503,41.4573,93300.0
2015-03-06 11:00:00,61.96,61.98,61.64,61.74,62000.0,41.4506,41.464,41.2365,41.3034,62000.0
2015-03-06 11:30:00,61.73,61.76,61.53,61.68,56600.0,41.2968,41.3168,41.163,41.2633,56600.0
2015-03-06 12:00:00,61.68,61.84,61.66,61.72,57000.0,41.2633,41.3703,41.2499,41.2901,57000.0
2015-03-06 12:30:00,61.72,61.91,61.71,61.76,27600.0,41.2901,41.4172,41.2834,41.3168,27600.0
2015-03-06 13:00:00,61.78,61.85,61.63,61.85,33900.0,41.3302,41.377,41.2299,41.377,33900.0
2015-03-06 13:30:00,61.84,61.94,61.74,61.91,38900.0,41.3703,41.4372,41.3034,41.4172,38900.0
2015-03-06 14:00:00,61.91,62.02,61.83,61.85,54000.0,41.4172,41.4908,41.3637,41.377,54000.0
2015-03-06 14:30:00,61.86,61.94,61.8,61.87,41100.0,41.3837,41.4372,41.3436,41.3904,41100.0
2015-03-06 15:00:00,61.89,62.04,61.73,61.73,62200.0,41.4038,41.5041,41.2968,41.2968,62200.0
2015-03-06 15:30:00,61.73,61.98,61.64,61.96,172800.0,41.2968,41.464,41.2365,41.4506,172800.0
2015-03-09 09:30:00,61.91,62.33,61.91,62.18,29000.0,41.4172,41.6981,41.4172,41.5978,29000.0
2015-03-09 10:00:00,62.2,62.34,62.14,62.33,29100.0,41.6112,41.7048,41.571,41.6981,29100.0
2015-03-09 10:30:00,62.33,62.35,62.24,62.35,23400.0,41.6981,41.7115,41.6379,41.7115,23400.0
2015-03-09 11:00:00,62.34,62.4,62.03,62.03,25900.0,41.7048,41.745,41.4975,41.4975,25900.0
2015-03-09 11:30:00,62.02,62.05,61.89,61.91,33600.0,41.4908,41.5108,41.4038,41.4172,33600.0
2015-03-09 12:00:00,61.92,61.97,61.86,61.93,39700.0,41.4239,41.4573,41.3837,41.4306,39700.0
2015-03-09 12:30:00,61.91,62.19,61.89,62.19,20200.0,41.4172,41.6045,41.4038,41.6045,20200.0
2015-03-09 13:00:00,62.17,62.3,62.17,62.29,17900.0,41.5911,41.6781,41.5911,41.6714,17900.0
2015-03-09 13:30:00,62.3,62.31,62.22,62.28,17300.0,41.6781,41.6848,41.6246,41.6647,17300.0
2015-03-09 14:00:00,62.28,62.28,62.17,62.19,42500.0,41.6647,41.6647,41.5911,41.6045,42500.0
2015-03-09 14:30:00,62.19,62.24,62.17,62.21,56700.0,41.6045,41.6379,41.5911,41.6179,56700.0
2015-03-09 15:00:00,62.21,62.25,62.11,62.17,28200.0,41.6179,41.6446,41.551,41.5911,28200.0
2015-03-09 15:30:00,62.18,62.2,62.05,62.07,144200.0,41.5978,41.6112,41.5108,41.5242,144200.0
2015-03-10 09:30:00,61.91,62.33,61.82,62.23,44800.0,41.4172,41.6981,41.357,41.6313,44800.0
2015-03-10 10:00:00,62.21,62.71,62.18,62.71,32000.0,41.6179,41.9524,41.5978,41.9524,32000.0
2015-03-10 10:30:00,62.68,62.91,62.61,62.82,36500.0,41.9323,42.0862,41.8855,42.026,36500.0
2015-03-10 11:00:00,62.84,62.89,62.43,62.46,30200.0,42.0393,42.0728,41.765,41.7851,30200.0
2015-03-10 11:30:00,62.47,62.48,62.31,62.36,18600.0,41.7918,41.7985,41.6848,41.7182,18600.0
2015-03-10 12:00:00,62.34,62.48,62.3,62.36,21300.0,41.7048,41.7985,41.6781,41.7182,21300.0
2015-03-10 12:30:00,62.35,62.39,62.28,62.32,25000.0,41.7115,41.7383,41.6647,41.6915,25000.0
2015-03-10 13:00:00,62.3,62.41,62.27,62.4,27300.0,41.6781,41.7517,41.658,41.745,27300.0
2015-03-10 13:30:00,62.38,62.46,62.35,62.46,30400.0,41.7316,41.7851,41.7115,41.7851,30400.0
2015-03-10 14:00:00,62.46,62.46,62.28,62.29,36300.0,41.7851,41.7851,41.6647,41.6714,36300.0
2015-03-10 14:30:00,62.3,62.3,62.11,62.15,59500.0,41.6781,41.6781,41.551,41.5777,59500.0
2015-03-10 15:00:00,62.18,62.34,62.16,62.3,53500.0,41.5978,41.7048,41.5844,41.6781,53500.0
2015-03-10 15:30:00,62.29,62.4,62.25,62.26,163800.0,41.6714,41.745,41.6446,41.6513,163800.0
2015-03-11 09:30:00,62.24,62.38,61.85,61.93,26600.0,41.6379,41.7316,41.377,41.4306,26600.0
2015-03-11 10:00:00,61.92,62.1,61.81,62.06,52000.0,41.4239,41.5443,41.3503,41.5175,52000.0
2015-03-11 10:30:00,62.05,62.07,61.81,61.91,70600.0,41.5108,41.5242,41.3503,41.4172,70600.0
2015-03-11 11:00:00,61.89,61.92,61.62,61.64,22700.0,41.4038,41.4239,41.2232,41.2365,22700.0
2015-03-11 11:30:00,61.67,61.92,61.66,61.9,20900.0,41.2566,41.4239,41.2499,41.4105,20900.0
2015-03-11 12:00:00,61.92,62.03,61.71,61.8,22200.0,41.4239,41.4975,41.2834,41.3436,22200.0
2015-03-11 12:30:00,61.82,61.9,61.74,61.87,10700.0,41.357,41.4105,41.3034,41.3904,10700.0
2015-03-11 13:00:00,61.85,62.12,61.85,62.08,20100.0,41.377,41.5577,41.377,41.5309,20100.0
2015-03-11 13:30:00,62.1,62.1,61.79,61.83,20700.0,41.5443,41.5443,41.3369,41.3637,20700.0
2015-03-11 14:00:00,61.8,61.94,61.75,61.89,32400.0,41.3436,41.4372,41.3101,41.4038,32400.0
2015-03-11 14:30:00,61.89,62.12,61.87,62.1,31700.0,41.4038,41.5577,41.3904,41.5443,31700.0
2015-03-11 15:00:00,62.07,62.09,61.86,61.87,33700.0,41.5242,41.5376,41.3837,41.3904,33700.0
2015-03-11 15:30:00,61.87,61.88,61.72,61.78,134100.0,41.3904,41.3971,41.2901,41.3302,134100.0
2015-03-12 09:30:00,62.08,62.61,61.8,62.43,32500.0,41.5309,41.8855,41.3436,41.765,32500.0
2015-03-12 10:00:00,62.36,62.8,62.36,62.67,20100.0,41.7182,42.0126,41.7182,41.9256,20100.0
2015-03-12 10:30:00,62.69,62.84,62.66,62.71,13500.0,41.939,42.0393,41.9189,41.9524,13500.0
2015-03-12 11:00:00,62.72,62.95,62.61,62.95,18100.0,41.9591,42.1129,41.8855,42.1129,18100.0
2015-03-12 11:30:00,62.94,62.99,62.79,62.87,13000.0,42.1062,42.1397,42.0059,42.0594,13000.0
2015-03-12 12:00:00,62.88,62.92,62.8,62.88,12800.0,42.0661,42.0929,42.0126,42.0661,12800.0
2015-03-12 12:30:00,62.9,62.96,62.81,62.96,10800.0,42.0795,42.1196,42.0193,42.1196,10800.0
2015-03-12 13:00:00,62.95,62.96,62.86,62.89,18400.0,42.1129,42.1196,42.0527,42.0728,18400.0
2015-03-12 13:30:00,62.88,63.13,62.86,63.11,18700.0,42.0661,42.2333,42.0527,42.22,18700.0
2015-03-12 14:00:00,63.09,63.19,63.08,63.17,18700.0,42.2066,42.2735,42.1999,42.2601,18700.0
2015-03-12 14:30:00,63.16,63.2,63.11,63.18,17800.0,42.2534,42.2802,42.22,42.2668,17800.0
2015-03-12 15:00:00,63.19,63.29,63.19,63.22,28000.0,42.2735,42.3404,42.2735,42.2936,28000.0
2015-03-12 15:30:00,63.24,63.24,62.98,63.0,133600.0,42.3069,42.3069,42.133,42.1464,133600.0
2015-03-13 09:30:00,62.9,63.07,62.14,62.43,28500.0,42.0795,42.1932,41.571,41.765,28500.0
2015-03-13 10:00:00,62.45,62.55,62.16,62.16,13300.0,41.7784,41.8453,41.5844,41.5844,13300.0
2015-03-13 10:30:00,62.19,62.3,62.05,62.07,31100.0,41.6045,41.6781,41.5108,41.5242,31100.0
2015-03-13 11:00:00,62.05,62.06,61.59,61.61,23800.0,41.5108,41.5175,41.2031,41.2165,23800.0
2015-03-13 11:30:00,61.65,61.88,61.56,61.86,25400.0,41.2432,41.3971,41.183,41.3837,25400.0
2015-03-13 12:00:00,61.83,61.98,61.79,61.97,8800.0,41.3637,41.464,41.3369,41.4573,8800.0
2015-03-13 12:30:00,61.97,62.12,61.96,62.12,13100.0,41.4573,41.5577,41.4506,41.5577,13100.0
2015-03-13 13:00:00,62.12,62.25,61.97,62.0,13300.0,41.5577,41.6446,41.4573,41.4774,13300.0
2015-03-13 13:30:00,62.01,62.17,61.91,62.15,14800.0,41.4841,41.5911,41.4172,41.5777,14800.0
2015-03-13 14:00:00,62.14,62.15,61.93,62.01,26400.0,41.571,41.5777,41.4306,41.4841,26400.0
2015-03-13 14:30:00,62.0,62.02,61.75,61.84,31400.0,41.4774,41.4908,41.3101,41.3703,31400.0
2015-03-13 15:00:00,61.85,61.95,61.8,61.93,24900.0,41.377,41.4439,41.3436,41.4306,24900.0
2015-03-13 15:30:00,61.94,62.19,61.92,62.1,68000.0,41.4372,41.6045,41.4239,41.5443,68000.0
2015-03-16 09:30:00,62.44,63.16,62.44,63.15,36400.0,41.7717,42.2534,41.7717,42.2467,36400.0
2015-03-16 10:00:00,63.22,63.44,63.2,63.32,34900.0,42.2936,42.4407,42.2802,42.3604,34900.0
2015-03-16 10:30:00,63.32,63.4,63.18,63.35,44900.0,42.3604,42.414,42.2668,42.3805,44900.0
2015-03-16 11:00:00,63.36,63.63,63.34,63.48,59100.0,42.3872,42.5678,42.3738,42.4675,59100.0
2015-03-16 11:30:00,63.46,63.59,63.45,63.56,34400.0,42.4541,42.5411,42.4474,42.521,34400.0
2015-03-16 12:00:00,63.55,63.55,63.38,63.44,18100.0,42.5143,42.5143,42.4006,42.4407,18100.0
2015-03-16 12:30:00,63.42,63.49,63.34,63.48,29700.0,42.4273,42.4742,42.3738,42.4675,29700.0
2015-03-16 13:00:00,63.49,63.51,63.29,63.33,37000.0,42.4742,42.4876,42.3404,42.3671,37000.0
2015-03-16 13:30:00,63.33,63.35,63.25,63.27,54700.0,42.3671,42.3805,42.3136,42.327,54700.0
2015-03-16 14:00:00,63.26,63.28,63.12,63.18,50300.0,42.3203,42.3337,42.2267,42.2668,50300.0
2015-03-16 14:30:00,63.19,63.32,63.13,63.26,43200.0,42.2735,42.3604,42.2333,42.3203,43200.0
2015-03-16 15:00:00,63.29,63.32,63.13,63.23,51500.0,42.3404,42.3604,42.2333,42.3002,51500.0
2015-03-16 15:30:00,63.25,63.29,63.18,63.24,126000.0,42.3136,42.3404,42.2668,42.3069,126000.0
2015-03-17 09:30:00,63.21,63.54,62.98,63.32,46400.0,42.2869,42.5076,42.133,42.3604,46400.0
2015-03-17 10:00:00,63.33,63.61,63.31,63.59,28500.0,42.3671,42.5545,42.3538,42.5411,28500.0
2015-03-17 10:30:00,63.59,63.62,63.24,63.24,31300.0,42.5411,42.5611,42.3069,42.3069,31300.0
2015-03-17 11:00:00,63.24,63.24,62.94,63.13,34600.0,42.3069,42.3069,42.1062,42.2333,34600.0
2015-03-17 11:30:00,63.13,63.36,63.12,63.33,22300.0,42.2333,42.3872,42.2267,42.3671,22300.0
2015-03-17 12:00:00,63.33,63.33,63.08,63.14,16000.0,42.3671,42.3671,42.1999,42.24,16000.0
2015-03-17 12:30:00,63.13,63.29,63.09,63.29,14300.0,42.2333,42.3404,42.2066,42.3404,14300.0
2015-03-17 13:00:00,63.28,63.33,63.22,63.25,14600.0,42.3337,42.3671,42.2936,42.3136,14600.0
2015-03-17 13:30:00,63.24,63.33,63.17,63.33,17900.0,42.3069,42.3671,42.2601,42.3671,17900.0
2015-03-17 14:00:00,63.32,63.36,63.19,63.2,20000.0,42.3604,42.3872,42.2735,42.2802,20000.0
2015-03-17 14:30:00,63.2,63.27,63.17,63.26,21900.0,42.2802,42.327,42.2601,42.3203,21900.0
2015-03-17 15:00:00,63.26,63.42,63.25,63.37,34900.0,42.3203,42.4273,42.3136,42.3939,34900.0
2015-03-17 15:30:00,63.38,63.4,63.24,63.32,99400.0,42.4006,42.414,42.3069,42.3604,99400.0
2015-03-18 09:30:00,63.28,63.63,63.03,63.63,28700.0,42.3337,42.5678,42.1664,42.5678,28700.0
2015-03-18 10:00:00,63.61,63.71,63.51,63.52,32800.0,42.5545,42.6214,42.4876,42.4942,32800.0
2015-03-18 10:30:00,63.55,63.7,63.51,63.6,15400.0,42.5143,42.6147,42.4876,42.5478,15400.0
2015-03-18 11:00:00,63.61,63.62,63.35,63.35,71700.0,42.5545,42.5611,42.3805,42.3805,71700.0
2015-03-18 11:30:00,63.35,63.5,63.35,63.46,19500.0,42.3805,42.4809,42.3805,42.4541,19500.0
2015-03-18 12:00:00,63.46,63.52,63.35,63.35,11500.0,42.4541,42.4942,42.3805,42.3805,11500.0
2015-03-18 12:30:00,63.35,63.38,63.16,63.16,22400.0,42.3805,42.4006,42.2534,42.2534,22400.0
2015-03-18 13:00:00,63.17,63.17,62.99,63.12,26800.0,42.2601,42.2601,42.1397,42.2267,26800.0
2015-03-18 13:30:00,63.11,63.38,62.91,63.38,129100.0,42.22,42.4006,42.0862,42.4006,129100.0
2015-03-18 14:00:00,63.59,64.31,63.46,64.31,71800.0,42.5411,43.0227,42.4541,43.0227,71800.0
2015-03-18 14:30:00,64.31,64.53,64.26,64.53,43800.0,43.0227,43.1699,42.9893,43.1699,43800.0
2015-03-18 15:00:00,64.54,65.11,64.52,64.83,50500.0,43.1766,43.5579,43.1632,43.3706,50500.0
2015-03-18 15:30:00,64.84,64.89,64.72,64.84,157000.0,43.3773,43.4108,43.297,43.3773,157000.0
2015-03-19 09:30:00,64.59,65.43,64.09,65.03,34400.0,43.2101,43.772,42.8756,43.5044,34400.0
2015-03-19 10:00:00,65.04,65.04,64.56,64.65,33400.0,43.5111,43.5111,43.19,43.2502,33400.0
2015-03-19 10:30:00,64.65,64.66,64.29,64.39,33900.0,43.2502,43.2569,43.0094,43.0763,33900.0
2015-03-19 11:00:00,64.39,64.57,64.28,64.42,50700.0,43.0763,43.1967,43.0027,43.0963,50700.0
2015-03-19 11:30:00,64.44,64.45,64.24,64.33,36900.0,43.1097,43.1164,42.9759,43.0361,36900.0
2015-03-19 12:00:00,64.32,64.34,64.12,64.18,22300.0,43.0294,43.0428,42.8956,42.9358,22300.0
2015-03-19 12:30:00,64.18,64.21,64.05,64.1,20800.0,42.9358,42.9559,42.8488,42.8823,20800.0
2015-03-19 13:00:00,64.09,64.33,64.07,64.33,21200.0,42.8756,43.0361,42.8622,43.0361,21200.0
2015-03-19 13:30:00,64.33,64.34,64.16,64.17,19600.0,43.0361,43.0428,42.9224,42.9291,19600.0
2015-03-19 14:00:00,64.15,64.24,63.99,64.06,32800.0,42.9157,42.9759,42.8087,42.8555,32800.0
2015-03-19 14:30:00,64.06,64.09,63.93,64.07,35200.0,42.8555,42.8756,42.7685,42.8622,35200.0
2015-03-19 15:00:00,64.07,64.16,63.94,64.0,37500.0,42.8622,42.9224,42.7752,42.8154,37500.0
2015-03-19 15:30:00,63.99,64.08,63.95,63.98,157400.0,42.8087,42.8689,42.7819,42.802,157400.0
2015-03-20 09:30:00,64.32,64.83,63.95,63.95,128300.0,43.0294,43.3706,42.7819,42.7819,128300.0
2015-03-20 10:00:00,63.91,64.05,63.84,63.92,24600.0,42.7552,42.8488,42.7083,42.7618,24600.0
2015-03-20 10:30:00,63.93,64.28,63.92,64.27,23900.0,42.7685,43.0027,42.7618,42.996,23900.0
2015-03-20 11:00:00,64.27,64.3,64.16,64.2,12100.0,42.996,43.0161,42.9224,42.9492,12100.0
2015-03-20 11:30:00,64.21,64.27,64.13,64.21,24700.0,42.9559,42.996,42.9023,42.9559,24700.0
2015-03-20 12:00:00,64.23,64.4,64.23,64.38,11700.0,42.9692,43.083,42.9692,43.0696,11700.0
2015-03-20 12:30:00,64.38,64.63,64.37,64.59,21800.0,43.0696,43.2368,43.0629,43.2101,21800.0
2015-03-20 13:00:00,64.57,64.74,64.57,64.66,13900.0,43.1967,43.3104,43.1967,43.2569,13900.0
2015-03-20 13:30:00,64.67,64.72,64.57,64.58,16600.0,43.2636,43.297,43.1967,43.2034,16600.0
2015-03-20 14:00:00,64.58,64.67,64.48,64.5,25900.0,43.2034,43.2636,43.1365,43.1499,25900.0
2015-03-20 14:30:00,64.52,64.64,64.52,64.63,19300.0,43.1632,43.2435,43.1632,43.2368,19300.0
2015-03-20 15:00:00,64.64,64.69,64.46,64.64,36400.0,43.2435,43.277,43.1231,43.2435,36400.0
2015-03-20 15:30:00,64.66,64.82,64.59,64.73,148400.0,43.2569,43.3639,43.2101,43.3037,148400.0
2015-03-23 09:30:00,64.77,65.01,64.61,64.93,28100.0,43.3305,43.491,43.2234,43.4375,28100.0
2015-03-23 10:00:00,64.97,65.06,64.87,65.04,19400.0,43.4643,43.5245,43.3974,43.5111,19400.0
2015-03-23 10:30:00,65.05,65.08,64.88,65.04,15700.0,43.5178,43.5379,43.4041,43.5111,15700.0
2015-03-23 11:00:00,65.02,65.04,64.76,64.77,24500.0,43.4977,43.5111,43.3238,43.3305,24500.0
2015-03-23 11:30:00,64.78,65.04,64.77,64.82,15700.0,43.3372,43.5111,43.3305,43.3639,15700.0
2015-03-23 12:00:00,64.8,64.91,64.72,64.87,23800.0,43.3506,43.4241,43.297,43.3974,23800.0
2015-03-23 12:30:00,64.89,64.97,64.81,64.81,18100.0,43.4108,43.4643,43.3572,43.3572,18100.0
2015-03-23 13:00:00,64.81,64.95,64.76,64.92,16100.0,43.3572,43.4509,43.3238,43.4308,16100.0
2015-03-23 13:30:00,64.91,65.01,64.87,64.96,22900.0,43.4241,43.491,43.3974,43.4576,22900.0
2015-03-23 14:00:00,64.96,65.05,64.92,64.94,48100.0,43.4576,43.5178,43.4308,43.4442,48100.0
2015-03-23 14:30:00,64.94,65.0,64.91,64.95,10600.0,43.4442,43.4844,43.4241,43.4509,10600.0
2015-03-23 15:00:00,64.94,64.97,64.87,64.93,14600.0,43.4442,43.4643,43.3974,43.4375,14600.0
2015-03-23 15:30:00,64.95,64.98,64.8,64.81,60300.0,43.4509,43.471,43.3506,43.3572,60300.0
2015-03-24 09:30:00,64.51,65.05,64.49,64.57,57600.0,43.1565,43.5178,43.1432,43.1967,57600.0
2015-03-24 10:00:00,64.64,64.77,64.46,64.54,20800.0,43.2435,43.3305,43.1231,43.1766,20800.0
2015-03-24 10:30:00,64.53,64.53,64.1,64.12,32000.0,43.1699,43.1699,42.8823,42.8956,32000.0
2015-03-24 11:00:00,64.11,64.37,64.02,64.35,32200.0,42.889,43.0629,42.8287,43.0495,32200.0
2015-03-24 11:30:00,64.35,64.35,64.08,64.24,41700.0,43.0495,43.0495,42.8689,42.9759,41700.0
2015-03-24 12:00:00,64.22,64.25,63.98,64.0,28600.0,42.9625,42.9826,42.802,42.8154,28600.0
2015-03-24 12:30:00,63.99,64.14,63.76,63.76,26300.0,42.8087,42.909,42.6548,42.6548,26300.0
2015-03-24 13:00:00,63.76,64.0,63.75,63.83,20900.0,42.6548,42.8154,42.6481,42.7016,20900.0
2015-03-24 13:30:00,63.86,64.04,63.86,64.02,16600.0,42.7217,42.8421,42.7217,42.8287,16600.0
2015-03-24 14:00:00,64.02,64.02,63.91,63.97,18700.0,42.8287,42.8287,42.7552,42.7953,18700.0
2015-03-24 14:30:00,63.96,64.04,63.84,63.95,18700.0,42.7886,42.8421,42.7083,42.7819,18700.0
2015-03-24 15:00:00,63.96,64.11,63.96,64.0,26300.0,42.7886,42.889,42.7886,42.8154,26300.0
2015-03-24 15:30:00,64.0,64.04,63.8,63.87,144200.0,42.8154,42.8421,42.6816,42.7284,144200.0
2015-03-25 09:30:00,63.98,64.46,63.77,64.06,35700.0,42.802,43.1231,42.6615,42.8555,35700.0
2015-03-25 10:00:00,64.07,64.14,63.98,64.05,10000.0,42.8622,42.909,42.802,42.8488,10000.0
2015-03-25 10:30:00,64.07,64.07,63.78,64.03,16600.0,42.8622,42.8622,42.6682,42.8354,16600.0
2015-03-25 11:00:00,64.04,64.13,63.91,64.11,16500.0,42.8421,42.9023,42.7552,42.889,16500.0
2015-03-25 11:30:00,64.12,64.12,63.51,63.57,17200.0,42.8956,42.8956,42.4876,42.5277,17200.0
2015-03-25 12:00:00,63.58,63.68,63.38,63.49,41500.0,42.5344,42.6013,42.4006,42.4742,41500.0
2015-03-25 12:30:00,63.46,63.49,63.34,63.44,19700.0,42.4541,42.4742,42.3738,42.4407,19700.0
2015-03-25 13:00:00,63.45,63.48,63.35,63.43,16100.0,42.4474,42.4675,42.3805,42.434,16100.0
2015-03-25 13:30:00,63.45,63.48,63.28,63.36,28000.0,42.4474,42.4675,42.3337,42.3872,28000.0
2015-03-25 14:00:00,63.35,63.64,63.34,63.59,29900.0,42.3805,42.5745,42.3738,42.5411,29900.0
2015-03-25 14:30:00,63.6,63.68,63.55,63.56,21900.0,42.5478,42.6013,42.5143,42.521,21900.0
2015-03-25 15:00:00,63.55,63.55,63.33,63.4,28700.0,42.5143,42.5143,42.3671,42.414,28700.0
2015-03-25 15:30:00,63.39,63.41,63.05,63.06,123000.0,42.4073,42.4207,42.1798,42.1865,123000.0
2015-03-26 09:30:00,63.05,63.49,62.69,62.91,91500.0,42.1798,42.4742,41.939,42.0862,91500.0
2015-03-26 10:00:00,62.95,62.95,62.51,62.72,57000.0,42.1129,42.1129,41.8186,41.9591,57000.0
2015-03-26 10:30:00,62.73,62.84,62.45,62.47,26000.0,41.9657,42.0393,41.7784,41.7918,26000.0
2015-03-26 11:00:00,62.47,62.73,62.29,62.7,33400.0,41.7918,41.9657,41.6714,41.9457,33400.0
2015-03-26 11:30:00,62.69,62.98,62.66,62.96,26600.0,41.939,42.133,41.9189,42.1196,26600.0
2015-03-26 12:00:00,62.98,63.05,62.87,62.9,29200.0,42.133,42.1798,42.0594,42.0795,29200.0
2015-03-26 12:30:00,62.9,63.2,62.86,63.11,19600.0,42.0795,42.2802,42.0527,42.22,19600.0
2015-03-26 13:00:00,63.11,63.18,62.88,62.95,15500.0,42.22,42.2668,42.0661,42.1129,15500.0
2015-03-26 13:30:00,62.95,63.07,62.88,63.04,16000.0,42.1129,42.1932,42.0661,42.1731,16000.0
2015-03-26 14:00:00,63.05,63.11,62.85,62.85,27500.0,42.1798,42.22,42.046,42.046,27500.0
2015-03-26 14:30:00,62.85,62.96,62.71,62.71,36400.0,42.046,42.1196,41.9524,41.9524,36400.0
2015-03-26 15:00:00,62.7,62.74,62.65,62.65,33400.0,41.9457,41.9724,41.9122,41.9122,33400.0
2015-03-26 15:30:00,62.64,62.78,62.5,62.56,115300.0,41.9055,41.9992,41.8119,41.852,115300.0
2015-03-27 09:30:00,62.69,63.28,62.5,63.08,31100.0,41.939,42.3337,41.8119,42.1999,31100.0
2015-03-27 10:00:00,63.1,63.2,62.88,63.11,24800.0,42.2133,42.2802,42.0661,42.22,24800.0
2015-03-27 10:30:00,63.1,63.16,62.86,63.09,35800.0,42.2133,42.2534,42.0527,42.2066,35800.0
2015-03-27 11:00:00,63.08,63.42,63.07,63.42,36800.0,42.1999,42.4273,42.1932,42.4273,36800.0
2015-03-27 11:30:00,63.39,63.48,63.15,63.29,28400.0,42.4073,42.4675,42.2467,42.3404,28400.0
2015-03-27 12:00:00,63.29,63.42,63.24,63.33,23700.0,42.3404,42.4273,42.3069,42.3671,23700.0
2015-03-27 12:30:00,63.34,63.4,63.13,63.21,34800.0,42.3738,42.414,42.2333,42.2869,34800.0
2015-03-27 13:00:00,63.23,63.24,63.07,63.13,17800.0,42.3002,42.3069,42.1932,42.2333,17800.0
2015-03-27 13:30:00,63.14,63.28,63.14,63.23,47100.0,42.24,42.3337,42.24,42.3002,47100.0
2015-03-27 14:00:00,63.23,63.25,62.97,62.98,42800.0,42.3002,42.3136,42.1263,42.133,42800.0
2015-03-27 14:30:00,62.99,63.18,62.98,63.17,29600.0,42.1397,42.2668,42.133,42.2601,29600.0
2015-03-27 15:00:00,63.18,63.23,62.96,63.07,46800.0,42.2668,42.3002,42.1196,42.1932,46800.0
2015-03-27 15:30:00,63.08,63.17,63.03,63.04,180200.0,42.1999,42.2601,42.1664,42.1731,180200.0
2015-03-30 09:30:00,63.2,63.34,62.94,63.34,31200.0,42.2802,42.3738,42.1062,42.3738,31200.0
2015-03-30 10:00:00,63.35,63.67,63.34,63.61,37200.0,42.3805,42.5946,42.3738,42.5545,37200.0
2015-03-30 10:30:00,63.61,63.9,63.51,63.9,55000.0,42.5545,42.7485,42.4876,42.7485,55000.0
2015-03-30 11:00:00,63.88,63.92,63.63,63.89,32300.0,42.7351,42.7618,42.5678,42.7418,32300.0
2015-03-30 11:30:00,63.88,63.95,63.71,63.81,40300.0,42.7351,42.7819,42.6214,42.6883,40300.0
2015-03-30 12:00:00,63.81,63.94,63.81,63.91,23200.0,42.6883,42.7752,42.6883,42.7552,23200.0
2015-03-30 12:30:00,63.92,63.94,63.83,63.85,28900.0,42.7618,42.7752,42.7016,42.715,28900.0
2015-03-30 13:00:00,63.85,63.96,63.75,63.93,44400.0,42.715,42.7886,42.6481,42.7685,44400.0
2015-03-30 13:30:00,63.94,63.95,63.75,63.87,38000.0,42.7752,42.7819,42.6481,42.7284,38000.0
2015-03-30 14:00:00,63.89,64.1,63.89,63.96,17100.0,42.7418,42.8823,42.7418,42.7886,17100.0
2015-03-30 14:30:00,63.96,64.0,63.81,63.91,31500.0,42.7886,42.8154,42.6883,42.7552,31500.0
2015-03-30 15:00:00,63.92,63.97,63.73,63.83,59100.0,42.7618,42.7953,42.6347,42.7016,59100.0
2015-03-30 15:30:00,63.82,63.9,63.76,63.77,143900.0,42.6949,42.7485,42.6548,42.6615,143900.0
2015-03-31 09:30:00,63.64,64.2,63.5,64.09,42700.0,42.5745,42.9492,42.4809,42.8756,42700.0
2015-03-31 10:00:00,64.12,64.2,63.99,64.01,31900.0,42.8956,42.9492,42.8087,42.8221,31900.0
2015-03-31 10:30:00,64.0,64.06,63.71,63.72,47900.0,42.8154,42.8555,42.6214,42.628,47900.0
2015-03-31 11:00:00,63.7,64.0,63.7,63.88,27400.0,42.6147,42.8154,42.6147,42.7351,27400.0
2015-03-31 11:30:00,63.84,63.95,63.71,63.71,33700.0,42.7083,42.7819,42.6214,42.6214,33700.0
2015-03-31 12:00:00,63.7,63.8,63.49,63.5,25900.0,42.6147,42.6816,42.4742,42.4809,25900.0
2015-03-31 12:30:00,63.51,63.78,63.51,63.75,22900.0,42.4876,42.6682,42.4876,42.6481,22900.0
2015-03-31 13:00:00,63.75,63.76,63.64,63.74,23600.0,42.6481,42.6548,42.5745,42.6414,23600.0
2015-03-31 13:30:00,63.75,63.77,63.5,63.57,36300.0,42.6481,42.6615,42.4809,42.5277,36300.0
2015-03-31 14:00:00,63.56,63.66,63.52,63.64,39700.0,42.521,42.5879,42.4942,42.5745,39700.0
2015-03-31 14:30:00,63.64,63.7,63.55,63.63,33400.0,42.5745,42.6147,42.5143,42.5678,33400.0
2015-03-31 15:00:00,63.65,63.65,63.33,63.56,43000.0,42.5812,42.5812,42.3671,42.521,43000.0
2015-03-31 15:30:00,63.55,63.83,63.53,63.76,152300.0,42.5143,42.7016,42.5009,42.6548,152300.0
2015-04-01 09:30:00,63.76,63.95,62.77,63.82,54400.0,42.6548,42.7819,41.9925,42.6949,54400.0
2015-04-01 10:00:00,63.88,63.89,63.68,63.7,21100.0,42.7351,42.7418,42.6013,42.6147,21100.0
2015-04-01 10:30:00,63.69,63.81,63.45,63.59,30300.0,42.608,42.6883,42.4474,42.5411,30300.0
2015-04-01 11:00:00,63.58,63.98,63.51,63.84,32600.0,42.5344,42.802,42.4876,42.7083,32600.0
2015-04-01 11:30:00,63.83,64.1,63.8,63.97,24800.0,42.7016,42.8823,42.6816,42.7953,24800.0
2015-04-01 12:00:00,63.97,64.02,63.75,63.97,22400.0,42.7953,42.8287,42.6481,42.7953,22400.0
2015-04-01 12:30:00,63.96,64.02,63.84,63.94,23200.0,42.7886,42.8287,42.7083,42.7752,23200.0
2015-04-01 13:00:00,63.89,64.19,63.88,64.11,21000.0,42.7418,42.9425,42.7351,42.889,21000.0
2015-04-01 13:30:00,64.12,64.16,64.02,64.06,25400.0,42.8956,42.9224,42.8287,42.8555,25400.0
2015-04-01 14:00:00,64.06,64.07,63.85,63.86,25800.0,42.8555,42.8622,42.715,42.7217,25800.0
2015-04-01 14:30:00,63.85,63.98,63.84,63.98,26500.0,42.715,42.802,42.7083,42.802,26500.0
2015-04-01 15:00:00,63.97,64.02,63.89,64.02,46400.0,42.7953,42.8287,42.7418,42.8287,46400.0
2015-04-01 15:30:00,64.0,64.1,63.91,64.05,157500.0,42.8154,42.8823,42.7552,42.8488,157500.0
2015-04-02 09:30:00,64.07,64.34,64.01,64.28,25800.0,42.8622,43.0428,42.8221,43.0027,25800.0
2015-04-02 10:00:00,64.27,64.29,63.97,63.98,36000.0,42.996,43.0094,42.7953,42.802,36000.0
2015-04-02 10:30:00,64.0,64.17,63.92,64.17,16100.0,42.8154,42.9291,42.7618,42.9291,16100.0
2015-04-02 11:00:00,64.15,64.26,64.12,64.13,15200.0,42.9157,42.9893,42.8956,42.9023,15200.0
2015-04-02 11:30:00,64.14,64.25,63.95,64.02,24500.0,42.909,42.9826,42.7819,42.8287,24500.0
2015-04-02 12:00:00,63.99,63.99,63.84,63.91,22900.0,42.8087,42.8087,42.7083,42.7552,22900.0
2015-04-02 12:30:00,63.9,63.93,63.81,63.83,60400.0,42.7485,42.7685,42.6883,42.7016,60400.0
2015-04-02 13:00:00,63.83,63.86,63.69,63.69,57400.0,42.7016,42.7217,42.608,42.608,57400.0
2015-04-02 13:30:00,63.69,63.81,63.63,63.73,36600.0,42.608,42.6883,42.5678,42.6347,36600.0
2015-04-02 14:00:00,63.72,63.81,63.66,63.66,44000.0,42.628,42.6883,42.5879,42.5879,44000.0
2015-04-02 14:30:00,63.67,63.77,63.61,63.7,52600.0,42.5946,42.6615,42.5545,42.6147,52600.0
2015-04-02 15:00:00,63.69,63.73,63.57,63.68,93300.0,42.608,42.6347,42.5277,42.6013,93300.0
2015-04-02 15:30:00,63.67,63.78,63.62,63.64,185900.0,42.5946,42.6682,42.5611,42.5745,185900.0
2015-04-06 09:30:00,63.75,64.46,63.71,64.32,54800.0,42.6481,43.1231,42.6214,43.0294,54800.0
2015-04-06 10:00:00,64.34,64.74,64.33,64.68,29500.0,43.0428,43.3104,43.0361,43.2703,29500.0
2015-04-06 10:30:00,64.72,64.8,64.63,64.73,29800.0,43.297,43.3506,43.2368,43.3037,29800.0
2015-04-06 11:00:00,64.74,64.83,64.71,64.76,27600.0,43.3104,43.3706,43.2903,43.3238,27600.0
2015-04-06 11:30:00,64.75,64.95,64.74,64.76,21500.0,43.3171,43.4509,43.3104,43.3238,21500.0
2015-04-06 12:00:00,64.76,64.78,64.62,64.69,17000.0,43.3238,43.3372,43.2301,43.277,17000.0
2015-04-06 12:30:00,64.69,64.73,64.62,64.65,28300.0,43.277,43.3037,43.2301,43.2502,28300.0
2015-04-06 13:00:00,64.66,64.66,64.49,64.54,35600.0,43.2569,43.2569,43.1432,43.1766,35600.0
2015-04-06 13:30:00,64.57,64.59,64.48,64.58,12700.0,43.1967,43.2101,43.1365,43.2034,12700.0
2015-04-06 14:00:00,64.59,64.63,64.52,64.52,11200.0,43.2101,43.2368,43.1632,43.1632,11200.0
2015-04-06 14:30:00,64.54,64.62,64.53,64.54,18300.0,43.1766,43.2301,43.1699,43.1766,18300.0
2015-04-06 15:00:00,64.54,64.55,64.37,64.38,29700.0,43.1766,43.1833,43.0629,43.0696,29700.0
2015-04-06 15:30:00,64.38,64.46,64.28,64.42,128900.0,43.0696,43.1231,43.0027,43.0963,128900.0
2015-04-07 09:30:00,64.29,64.29,63.85,63.92,15800.0,43.0094,43.0094,42.715,42.7618,15800.0
2015-04-07 10:00:00,63.93,63.93,63.69,63.82,27700.0,42.7685,42.7685,42.608,42.6949,27700.0
2015-04-07 10:30:00,63.82,63.9,63.77,63.8,30400.0,42.6949,42.7485,42.6615,42.6816,30400.0
2015-04-07 11:00:00,63.8,63.8,63.53,63.66,43100.0,42.6816,42.6816,42.5009,42.5879,43100.0
2015-04-07 11:30:00,63.65,63.72,63.61,63.62,36100.0,42.5812,42.628,42.5545,42.5611,36100.0
2015-04-07 12:00:00,63.61,63.74,63.61,63.72,19700.0,42.5545,42.6414,42.5545,42.628,19700.0
2015-04-07 12:30:00,63.7,63.73,63.61,63.61,35700.0,42.6147,42.6347,42.5545,42.5545,35700.0
2015-04-07 13:00:00,63.61,63.69,63.61,63.61,29900.0,42.5545,42.608,42.5545,42.5545,29900.0
2015-04-07 13:30:00,63.61,63.64,63.6,63.61,62500.0,42.5545,42.5745,42.5478,42.5545,62500.0
2015-04-07 14:00:00,63.62,63.66,63.57,63.64,95700.0,42.5611,42.5879,42.5277,42.5745,95700.0
2015-04-07 14:30:00,63.64,63.69,63.58,63.6,54000.0,42.5745,42.608,42.5344,42.5478,54000.0
2015-04-07 15:00:00,63.6,63.64,63.47,63.47,69400.0,42.5478,42.5745,42.4608,42.4608,69400.0
2015-04-07 15:30:00,63.46,63.49,63.15,63.2,191300.0,42.4541,42.4742,42.2467,42.2802,191300.0
2015-04-08 09:30:00,63.21,63.33,62.7,62.78,53600.0,42.2869,42.3671,41.9457,41.9992,53600.0
2015-04-08 10:00:00,62.81,63.1,62.76,63.07,39000.0,42.0193,42.2133,41.9858,42.1932,39000.0
2015-04-08 10:30:00,63.03,63.08,62.75,62.82,31600.0,42.1664,42.1999,41.9791,42.026,31600.0
2015-04-08 11:00:00,62.83,62.99,62.71,62.99,30300.0,42.0326,42.1397,41.9524,42.1397,30300.0
2015-04-08 11:30:00,62.98,63.15,62.88,62.94,28200.0,42.133,42.2467,42.0661,42.1062,28200.0
2015-04-08 12:00:00,62.93,62.95,62.84,62.88,23600.0,42.0995,42.1129,42.0393,42.0661,23600.0
2015-04-08 12:30:00,62.85,63.07,62.85,63.03,20400.0,42.046,42.1932,42.046,42.1664,20400.0
2015-04-08 13:00:00,63.03,63.14,62.88,62.91,20200.0,42.1664,42.24,42.0661,42.0862,20200.0
2015-04-08 13:30:00,62.92,62.99,62.84,62.95,40700.0,42.0929,42.1397,42.0393,42.1129,40700.0
2015-04-08 14:00:00,62.89,63.1,62.7,63.09,27300.0,42.0728,42.2133,41.9457,42.2066,27300.0
2015-04-08 14:30:00,63.09,63.32,63.07,63.27,36800.0,42.2066,42.3604,42.1932,42.327,36800.0
2015-04-08 15:00:00,63.28,63.29,63.11,63.16,55900.0,42.3337,42.3404,42.22,42.2534,55900.0
2015-04-08 15:30:00,63.16,63.27,63.07,63.13,151900.0,42.2534,42.327,42.1932,42.2333,151900.0
2015-04-09 09:30:00,63.11,63.12,62.36,62.57,31100.0,42.22,42.2267,41.7182,41.8587,31100.0
2015-04-09 10:00:00,62.6,62.85,62.54,62.61,33300.0,41.8788,42.046,41.8386,41.8855,33300.0
2015-04-09 10:30:00,62.63,62.68,62.48,62.66,39600.0,41.8988,41.9323,41.7985,41.9189,39600.0
2015-04-09 11:00:00,62.65,62.82,62.6,62.75,124500.0,41.9122,42.026,41.8788,41.9791,124500.0
2015-04-09 11:30:00,62.75,62.91,62.75,62.77,42100.0,41.9791,42.0862,41.9791,41.9925,42100.0
2015-04-09 12:00:00,62.76,62.83,62.61,62.83,16100.0,41.9858,42.0326,41.8855,42.0326,16100.0
2015-04-09 12:30:00,62.82,62.87,62.71,62.87,25800.0,42.026,42.0594,41.9524,42.0594,25800.0
2015-04-09 13:00:00,62.89,62.9,62.74,62.81,17000.0,42.0728,42.0795,41.9724,42.0193,17000.0
2015-04-09 13:30:00,62.83,62.83,62.67,62.71,24800.0,42.0326,42.0326,41.9256,41.9524,24800.0
2015-04-09 14:00:00,62.71,62.72,62.44,62.45,25400.0,41.9524,41.9591,41.7717,41.7784,25400.0
2015-04-09 14:30:00,62.47,62.61,62.44,62.57,22000.0,41.7918,41.8855,41.7717,41.8587,22000.0
2015-04-09 15:00:00,62.58,62.84,62.58,62.71,34200.0,41.8654,42.0393,41.8654,41.9524,34200.0
2015-04-09 15:30:00,62.73,62.73,62.52,62.65,157100.0,41.9657,41.9657,41.8253,41.9122,157100.0
2015-04-10 09:30:00,62.83,62.98,62.66,62.9,89000.0,42.0326,42.133,41.9189,42.0795,89000.0
2015-04-10 10:00:00,62.91,63.37,62.87,63.34,119100.0,42.0862,42.3939,42.0594,42.3738,119100.0
2015-04-10 10:30:00,63.36,64.31,63.36,63.78,161400.0,42.3872,43.0227,42.3872,42.6682,161400.0
2015-04-10 11:00:00,63.77,63.93,63.68,63.71,46200.0,42.6615,42.7685,42.6013,42.6214,46200.0
2015-04-10 11:30:00,63.71,63.88,63.65,63.81,46100.0,42.6214,42.7351,42.5812,42.6883,46100.0
2015-04-10 12:00:00,63.81,63.88,63.73,63.75,36400.0,42.6883,42.7351,42.6347,42.6481,36400.0
2015-04-10 12:30:00,63.75,63.86,63.73,63.74,18400.0,42.6481,42.7217,42.6347,42.6414,18400.0
2015-04-10 13:00:00,63.73,63.83,63.69,63.74,31800.0,42.6347,42.7016,42.608,42.6414,31800.0
2015-04-10 13:30:00,63.74,63.87,63.67,63.68,36400.0,42.6414,42.7284,42.5946,42.6013,36400.0
2015-04-10 14:00:00,63.66,63.79,63.61,63.67,34300.0,42.5879,42.6749,42.5545,42.5946,34300.0
2015-04-10 14:30:00,63.66,63.69,63.59,63.63,32800.0,42.5879,42.608,42.5411,42.5678,32800.0
2015-04-10 15:00:00,63.64,63.69,63.5,63.64,43300.0,42.5745,42.608,42.4809,42.5745,43300.0
2015-04-10 15:30:00,63.63,63.81,63.61,63.77,138200.0,42.5678,42.6883,42.5545,42.6615,138200.0
2015-04-13 09:30:00,63.43,63.63,63.33,63.35,43000.0,42.434,42.5678,42.3671,42.3805,43000.0
2015-04-13 10:00:00,63.33,63.35,63.17,63.32,41700.0,42.3671,42.3805,42.2601,42.3604,41700.0
2015-04-13 10:30:00,63.31,63.48,63.31,63.37,44300.0,42.3538,42.4675,42.3538,42.3939,44300.0
2015-04-13 11:00:00,63.36,63.57,63.36,63.39,25800.0,42.3872,42.5277,42.3872,42.4073,25800.0
2015-04-13 11:30:00,63.39,63.46,63.22,63.22,19800.0,42.4073,42.4541,42.2936,42.2936,19800.0
2015-04-13 12:00:00,63.23,63.27,63.03,63.03,20200.0,42.3002,42.327,42.1664,42.1664,20200.0
2015-04-13 12:30:00,63.03,63.07,63.0,63.05,22300.0,42.1664,42.1932,42.1464,42.1798,22300.0
2015-04-13 13:00:00,63.05,63.05,62.9,62.96,19100.0,42.1798,42.1798,42.0795,42.1196,19100.0
2015-04-13 13:30:00,62.96,63.13,62.96,63.13,24400.0,42.1196,42.2333,42.1196,42.2333,24400.0
2015-04-13 14:00:00,63.16,63.16,63.04,63.09,27500.0,42.2534,42.2534,42.1731,42.2066,27500.0
2015-04-13 14:30:00,63.1,63.11,62.88,62.9,30300.0,42.2133,42.22,42.0661,42.0795,30300.0
2015-04-13 15:00:00,62.9,63.0,62.77,62.79,113100.0,42.0795,42.1464,41.9925,42.0059,113100.0
2015-04-13 15:30:00,62.79,62.83,62.67,62.69,122300.0,42.0059,42.0326,41.9256,41.939,122300.0
2015-04-14 09:30:00,62.81,63.24,62.81,62.96,25500.0,42.0193,42.3069,42.0193,42.1196,25500.0
2015-04-14 10:00:00,62.94,62.94,62.73,62.8,25400.0,42.1062,42.1062,41.9657,42.0126,25400.0
2015-04-14 10:30:00,62.84,63.1,62.8,63.04,22800.0,42.0393,42.2133,42.0126,42.1731,22800.0
2015-04-14 11:00:00,63.03,63.37,63.01,63.37,37600.0,42.1664,42.3939,42.1531,42.3939,37600.0
2015-04-14 11:30:00,63.36,63.5,63.35,63.44,11600.0,42.3872,42.4809,42.3805,42.4407,11600.0
2015-04-14 12:00:00,63.45,63.47,63.38,63.41,15600.0,42.4474,42.4608,42.4006,42.4207,15600.0
2015-04-14 12:30:00,63.44,63.46,63.27,63.27,22000.0,42.4407,42.4541,42.327,42.327,22000.0
2015-04-14 13:00:00,63.28,63.28,63.14,63.22,16700.0,42.3337,42.3337,42.24,42.2936,16700.0
2015-04-14 13:30:00,63.21,63.39,63.21,63.38,16700.0,42.2869,42.4073,42.2869,42.4006,16700.0
2015-04-14 14:00:00,63.38,63.38,63.22,63.32,28900.0,42.4006,42.4006,42.2936,42.3604,28900.0
2015-04-14 14:30:00,63.31,63.41,63.26,63.39,40000.0,42.3538,42.4207,42.3203,42.4073,40000.0
2015-04-14 15:00:00,63.38,63.48,63.38,63.43,51500.0,42.4006,42.4675,42.4006,42.434,51500.0
2015-04-14 15:30:00,63.43,63.46,63.29,63.34,92800.0,42.434,42.4541,42.3404,42.3738,92800.0
2015-04-15 09:30:00,63.38,64.12,63.38,63.73,23200.0,42.4006,42.8956,42.4006,42.6347,23200.0
2015-04-15 10:00:00,63.71,63.96,63.65,63.96,27600.0,42.6214,42.7886,42.5812,42.7886,27600.0
2015-04-15 10:30:00,63.97,63.99,63.72,63.72,20900.0,42.7953,42.8087,42.628,42.628,20900.0
2015-04-15 11:00:00,63.71,63.82,63.47,63.51,25600.0,42.6214,42.6949,42.4608,42.4876,25600.0
2015-04-15 11:30:00,63.49,63.54,63.39,63.52,19700.0,42.4742,42.5076,42.4073,42.4942,19700.0
2015-04-15 12:00:00,63.51,63.57,63.47,63.55,16700.0,42.4876,42.5277,42.4608,42.5143,16700.0
2015-04-15 12:30:00,63.54,63.54,63.41,63.48,17600.0,42.5076,42.5076,42.4207,42.4675,17600.0
2015-04-15 13:00:00,63.49,63.57,63.4,63.57,19000.0,42.4742,42.5277,42.414,42.5277,19000.0
2015-04-15 13:30:00,63.56,63.56,63.41,63.49,32600.0,42.521,42.521,42.4207,42.4742,32600.0
2015-04-15 14:00:00,63.49,63.53,63.34,63.39,24200.0,42.4742,42.5009,42.3738,42.4073,24200.0
2015-04-15 14:30:00,63.39,63.4,63.25,63.26,31800.0,42.4073,42.414,42.3136,42.3203,31800.0
2015-04-15 15:00:00,63.27,63.31,63.2,63.26,28900.0,42.327,42.3538,42.2802,42.3203,28900.0
2015-04-15 15:30:00,63.26,63.26,63.01,63.04,92600.0,42.3203,42.3203,42.1531,42.1731,92600.0
2015-04-16 09:30:00,62.98,62.98,62.18,62.24,59400.0,42.133,42.133,41.5978,41.6379,59400.0
2015-04-16 10:00:00,62.26,62.46,62.13,62.3,45700.0,41.6513,41.7851,41.5644,41.6781,45700.0
2015-04-16 10:30:00,62.3,62.67,62.28,62.58,70900.0,41.6781,41.9256,41.6647,41.8654,70900.0
2015-04-16 11:00:00,62.57,62.72,62.57,62.59,39100.0,41.8587,41.9591,41.8587,41.8721,39100.0
2015-04-16 11:30:00,62.62,62.64,62.48,62.5,35800.0,41.8922,41.9055,41.7985,41.8119,35800.0
2015-04-16 12:00:00,62.51,62.69,62.51,62.56,15700.0,41.8186,41.939,41.8186,41.852,15700.0
2015-04-16 12:30:00,62.55,62.85,62.55,62.85,14900.0,41.8453,42.046,41.8453,42.046,14900.0
2015-04-16 13:00:00,62.85,62.93,62.75,62.83,17700.0,42.046,42.0995,41.9791,42.0326,17700.0
2015-04-16 13:30:00,62.83,63.02,62.74,62.94,23900.0,42.0326,42.1598,41.9724,42.1062,23900.0
2015-04-16 14:00:00,62.98,62.98,62.82,62.85,33000.0,42.133,42.133,42.026,42.046,33000.0
2015-04-16 14:30:00,62.84,62.93,62.75,62.77,30000.0,42.0393,42.0995,41.9791,41.9925,30000.0
2015-04-16 15:00:00,62.77,62.81,62.65,62.68,42900.0,41.9925,42.0193,41.9122,41.9323,42900.0
2015-04-16 15:30:00,62.68,62.81,62.63,62.7,170000.0,41.9323,42.0193,41.8988,41.9457,170000.0
2015-04-17 09:30:00,62.48,63.23,62.36,63.01,86300.0,41.7985,42.3002,41.7182,42.1531,86300.0
2015-04-17 10:00:00,62.94,63.07,62.51,62.61,39900.0,42.1062,42.1932,41.8186,41.8855,39900.0
2015-04-17 10:30:00,62.6,62.84,62.53,62.53,23800.0,41.8788,42.0393,41.8319,41.8319,23800.0
2015-04-17 11:00:00,62.52,62.79,62.39,62.76,41700.0,41.8253,42.0059,41.7383,41.9858,41700.0
2015-04-17 11:30:00,62.76,62.84,62.65,62.75,50900.0,41.9858,42.0393,41.9122,41.9791,50900.0
2015-04-17 12:00:00,62.73,62.84,62.72,62.77,16500.0,41.9657,42.0393,41.9591,41.9925,16500.0
2015-04-17 12:30:00,62.77,62.82,62.72,62.8,22100.0,41.9925,42.026,41.9591,42.0126,22100.0
2015-04-17 13:00:00,62.8,62.9,62.75,62.77,27300.0,42.0126,42.0795,41.9791,41.9925,27300.0
2015-04-17 13:30:00,62.76,62.76,62.5,62.52,28600.0,41.9858,41.9858,41.8119,41.8253,28600.0
2015-04-17 14:00:00,62.53,62.59,62.4,62.53,26700.0,41.8319,41.8721,41.745,41.8319,26700.0
2015-04-17 14:30:00,62.52,62.53,62.4,62.42,25300.0,41.8253,41.8319,41.745,41.7584,25300.0
2015-04-17 15:00:00,62.39,62.56,62.39,62.47,31100.0,41.7383,41.852,41.7383,41.7918,31100.0
2015-04-17 15:30:00,62.47,62.67,62.47,62.64,76100.0,41.7918,41.9256,41.7918,41.9055,76100.0
2015-04-20 09:30:00,62.81,63.78,62.8,63.63,34400.0,42.0193,42.6682,42.0126,42.5678,34400.0
2015-04-20 10:00:00,63.61,63.92,63.48,63.9,35300.0,42.5545,42.7618,42.4675,42.7485,35300.0
2015-04-20 10:30:00,63.88,63.99,63.73,63.95,28700.0,42.7351,42.8087,42.6347,42.7819,28700.0
2015-04-20 11:00:00,63.95,64.08,63.86,63.93,30200.0,42.7819,42.8689,42.7217,42.7685,30200.0
2015-04-20 11:30:00,63.89,64.07,63.89,64.01,22000.0,42.7418,42.8622,42.7418,42.8221,22000.0
2015-04-20 12:00:00,63.99,64.13,63.73,63.73,31700.0,42.8087,42.9023,42.6347,42.6347,31700.0
2015-04-20 12:30:00,63.74,63.85,63.59,63.63,26200.0,42.6414,42.715,42.5411,42.5678,26200.0
2015-04-20 13:00:00,63.63,63.64,63.33,63.38,27700.0,42.5678,42.5745,42.3671,42.4006,27700.0
2015-04-20 13:30:00,63.38,63.41,63.25,63.39,20500.0,42.4006,42.4207,42.3136,42.4073,20500.0
2015-04-20 14:00:00,63.37,63.57,63.36,63.5,34000.0,42.3939,42.5277,42.3872,42.4809,34000.0
2015-04-20 14:30:00,63.51,63.61,63.43,63.59,35900.0,42.4876,42.5545,42.434,42.5411,35900.0
2015-04-20 15:00:00,63.58,63.66,63.46,63.46,34200.0,42.5344,42.5879,42.4541,42.4541,34200.0
2015-04-20 15:30:00,63.46,63.52,63.34,63.4,113000.0,42.4541,42.4942,42.3738,42.414,113000.0
2015-04-21 09:30:00,63.59,64.09,63.46,63.47,49000.0,42.5411,42.8756,42.4541,42.4608,49000.0
2015-04-21 10:00:00,63.48,63.57,63.27,63.42,58100.0,42.4675,42.5277,42.327,42.4273,58100.0
2015-04-21 10:30:00,63.41,63.44,63.23,63.29,39800.0,42.4207,42.4407,42.3002,42.3404,39800.0
2015-04-21 11:00:00,63.28,63.49,63.27,63.43,31700.0,42.3337,42.4742,42.327,42.434,31700.0
2015-04-21 11:30:00,63.41,63.46,63.07,63.15,77700.0,42.4207,42.4541,42.1932,42.2467,77700.0
2015-04-21 12:00:00,63.15,63.28,63.14,63.21,19900.0,42.2467,42.3337,42.24,42.2869,19900.0
2015-04-21 12:30:00,63.22,63.23,62.95,63.06,23800.0,42.2936,42.3002,42.1129,42.1865,23800.0
2015-04-21 13:00:00,63.06,63.17,63.0,63.16,33700.0,42.1865,42.2601,42.1464,42.2534,33700.0
2015-04-21 13:30:00,63.16,63.19,62.88,62.88,23800.0,42.2534,42.2735,42.0661,42.0661,23800.0
2015-04-21 14:00:00,62.86,62.9,62.77,62.83,23800.0,42.0527,42.0795,41.9925,42.0326,23800.0
2015-04-21 14:30:00,62.85,62.87,62.7,62.86,21600.0,42.046,42.0594,41.9457,42.0527,21600.0
2015-04-21 15:00:00,62.86,62.89,62.76,62.79,25200.0,42.0527,42.0728,41.9858,42.0059,25200.0
2015-04-21 15:30:00,62.8,62.91,62.73,62.9,52800.0,42.0126,42.0862,41.9657,42.0795,52800.0
2015-04-22 09:30:00,62.84,63.16,62.46,62.81,28800.0,42.0393,42.2534,41.7851,42.0193,28800.0
2015-04-22 10:00:00,62.84,62.92,62.47,62.58,23600.0,42.0393,42.0929,41.7918,41.8654,23600.0
2015-04-22 10:30:00,62.61,62.9,62.46,62.67,34200.0,41.8855,42.0795,41.7851,41.9256,34200.0
2015-04-22 11:00:00,62.68,62.79,62.56,62.59,34800.0,41.9323,42.0059,41.852,41.8721,34800.0
2015-04-22 11:30:00,62.59,62.91,62.58,62.88,19600.0,41.8721,42.0862,41.8654,42.0661,19600.0
2015-04-22 12:00:00,62.88,62.97,62.79,62.86,19100.0,42.0661,42.1263,42.0059,42.0527,19100.0
2015-04-22 12:30:00,62.87,63.02,62.81,62.99,32900.0,42.0594,42.1598,42.0193,42.1397,32900.0
2015-04-22 13:00:00,62.98,63.1,62.96,62.96,13000.0,42.133,42.2133,42.1196,42.1196,13000.0
2015-04-22 13:30:00,62.96,63.05,62.9,63.03,15400.0,42.1196,42.1798,42.0795,42.1664,15400.0
2015-04-22 14:00:00,63.02,63.02,62.92,63.02,17400.0,42.1598,42.1598,42.0929,42.1598,17400.0
2015-04-22 14:30:00,63.03,63.12,62.96,62.96,33200.0,42.1664,42.2267,42.1196,42.1196,33200.0
2015-04-22 15:00:00,62.93,63.02,62.89,62.91,19900.0,42.0995,42.1598,42.0728,42.0862,19900.0
2015-04-22 15:30:00,62.91,62.94,62.87,62.89,66500.0,42.0862,42.1062,42.0594,42.0728,66500.0
2015-04-23 09:30:00,62.91,63.32,62.84,63.29,16800.0,42.0862,42.3604,42.0393,42.3404,16800.0
2015-04-23 10:00:00,63.28,63.29,62.91,63.0,29100.0,42.3337,42.3404,42.0862,42.1464,29100.0
2015-04-23 10:30:00,63.03,63.26,63.0,63.17,25900.0,42.1664,42.3203,42.1464,42.2601,25900.0
2015-04-23 11:00:00,63.16,63.3,63.09,63.3,19400.0,42.2534,42.3471,42.2066,42.3471,19400.0
2015-04-23 11:30:00,63.29,63.49,63.2,63.4,22900.0,42.3404,42.4742,42.2802,42.414,22900.0
2015-04-23 12:00:00,63.39,63.54,63.38,63.47,24400.0,42.4073,42.5076,42.4006,42.4608,24400.0
2015-04-23 12:30:00,63.44,63.65,63.42,63.65,27400.0,42.4407,42.5812,42.4273,42.5812,27400.0
2015-04-23 13:00:00,63.63,63.64,63.47,63.5,18500.0,42.5678,42.5745,42.4608,42.4809,18500.0
2015-04-23 13:30:00,63.51,63.6,63.35,63.57,16900.0,42.4876,42.5478,42.3805,42.5277,16900.0
2015-04-23 14:00:00,63.57,63.61,63.37,63.42,19100.0,42.5277,42.5545,42.3939,42.4273,19100.0
2015-04-23 14:30:00,63.42,63.59,63.42,63.57,20200.0,42.4273,42.5411,42.4273,42.5277,20200.0
2015-04-23 15:00:00,63.56,63.7,63.55,63.63,31200.0,42.521,42.6147,42.5143,42.5678,31200.0
2015-04-23 15:30:00,63.63,63.63,63.44,63.47,93100.0,42.5678,42.5678,42.4407,42.4608,93100.0
2015-04-24 09:30:00,63.47,63.99,63.25,63.87,21900.0,42.4608,42.8087,42.3136,42.7284,21900.0
2015-04-24 10:00:00,63.87,63.96,63.74,63.9,26400.0,42.7284,42.7886,42.6414,42.7485,26400.0
2015-04-24 10:30:00,63.9,64.04,63.82,63.91,30800.0,42.7485,42.8421,42.6949,42.7552,30800.0
2015-04-24 11:00:00,63.89,63.9,63.75,63.87,13900.0,42.7418,42.7485,42.6481,42.7284,13900.0
2015-04-24 11:30:00,63.86,63.99,63.74,63.98,18200.0,42.7217,42.8087,42.6414,42.802,18200.0
2015-04-24 12:00:00,63.99,63.99,63.82,63.84,19300.0,42.8087,42.8087,42.6949,42.7083,19300.0
2015-04-24 12:30:00,63.81,63.91,63.8,63.91,25700.0,42.6883,42.7552,42.6816,42.7552,25700.0
2015-04-24 13:00:00,63.92,64.3,63.92,64.1,51100.0,42.7618,43.0161,42.7618,42.8823,51100.0
2015-04-24 13:30:00,64.11,64.18,63.9,64.01,31800.0,42.889,42.9358,42.7485,42.8221,31800.0
2015-04-24 14:00:00,64.01,64.06,63.81,63.84,31400.0,42.8221,42.8555,42.6883,42.7083,31400.0
2015-04-24 14:30:00,63.88,63.95,63.8,63.86,22500.0,42.7351,42.7819,42.6816,42.7217,22500.0
2015-04-24 15:00:00,63.86,63.91,63.73,63.78,31300.0,42.7217,42.7552,42.6347,42.6682,31300.0
2015-04-24 15:30:00,63.78,63.79,63.66,63.74,79800.0,42.6682,42.6749,42.5879,42.6414,79800.0
2015-04-27 09:30:00,63.89,63.95,63.43,63.62,64600.0,42.7418,42.7819,42.434,42.5611,64600.0
2015-04-27 10:00:00,63.62,63.66,63.26,63.31,48300.0,42.5611,42.5879,42.3203,42.3538,48300.0
2015-04-27 10:30:00,63.31,63.34,62.93,62.94,46500.0,42.3538,42.3738,42.0995,42.1062,46500.0
2015-04-27 11:00:00,62.94,62.99,62.76,62.82,36800.0,42.1062,42.1397,41.9858,42.026,36800.0
2015-04-27 11:30:00,62.84,62.9,62.74,62.9,30400.0,42.0393,42.0795,41.9724,42.0795,30400.0
2015-04-27 12:00:00,62.91,62.97,62.73,62.75,25200.0,42.0862,42.1263,41.9657,41.9791,25200.0
2015-04-27 12:30:00,62.77,62.96,62.77,62.92,24700.0,41.9925,42.1196,41.9925,42.0929,24700.0
2015-04-27 13:00:00,62.92,63.04,62.92,63.03,24200.0,42.0929,42.1731,42.0929,42.1664,24200.0
2015-04-27 13:30:00,63.03,63.08,62.98,63.03,28900.0,42.1664,42.1999,42.133,42.1664,28900.0
2015-04-27 14:00:00,63.02,63.13,62.98,63.11,22700.0,42.1598,42.2333,42.133,42.22,22700.0
2015-04-27 14:30:00,63.13,63.13,62.96,62.97,32700.0,42.2333,42.2333,42.1196,42.1263,32700.0
2015-04-27 15:00:00,62.97,63.13,62.97,63.01,38600.0,42.1263,42.2333,42.1263,42.1531,38600.0
2015-04-27 15:30:00,63.01,63.05,62.86,62.97,106800.0,42.1531,42.1798,42.0527,42.1263,106800.0
2015-04-28 09:30:00,62.73,63.13,62.34,63.11,58500.0,41.9657,42.2333,41.7048,42.22,58500.0
2015-04-28 10:00:00,63.05,63.17,62.68,63.09,37600.0,42.1798,42.2601,41.9323,42.2066,37600.0
2015-04-28 10:30:00,63.13,63.23,62.93,62.94,30900.0,42.2333,42.3002,42.0995,42.1062,30900.0
2015-04-28 11:00:00,62.92,63.11,62.89,63.05,89400.0,42.0929,42.22,42.0728,42.1798,89400.0
2015-04-28 11:30:00,63.05,63.36,63.05,63.25,25300.0,42.1798,42.3872,42.1798,42.3136,25300.0
2015-04-28 12:00:00,63.28,63.48,63.18,63.34,20300.0,42.3337,42.4675,42.2668,42.3738,20300.0
2015-04-28 12:30:00,63.34,63.51,63.34,63.49,20500.0,42.3738,42.4876,42.3738,42.4742,20500.0
2015-04-28 13:00:00,63.48,63.48,63.31,63.33,11400.0,42.4675,42.4675,42.3538,42.3671,11400.0
2015-04-28 13:30:00,63.3,63.3,63.13,63.18,19700.0,42.3471,42.3471,42.2333,42.2668,19700.0
2015-04-28 14:00:00,63.18,63.18,63.07,63.11,20800.0,42.2668,42.2668,42.1932,42.22,20800.0
2015-04-28 14:30:00,63.08,63.22,63.05,63.19,22800.0,42.1999,42.2936,42.1798,42.2735,22800.0
2015-04-28 15:00:00,63.17,63.26,63.15,63.21,23800.0,42.2601,42.3203,42.2467,42.2869,23800.0
2015-04-28 15:30:00,63.22,63.43,63.19,63.42,91700.0,42.2936,42.434,42.2735,42.4273,91700.0
2015-04-29 09:30:00,62.76,63.19,62.4,62.43,41300.0,41.9858,42.2735,41.745,41.765,41300.0
2015-04-29 10:00:00,62.5,62.6,62.26,62.47,42800.0,41.8119,41.8788,41.6513,41.7918,42800.0
2015-04-29 10:30:00,62.47,62.61,62.32,62.59,33900.0,41.7918,41.8855,41.6915,41.8721,33900.0
2015-04-29 11:00:00,62.61,62.64,62.43,62.55,27700.0,41.8855,41.9055,41.765,41.8453,27700.0
2015-04-29 11:30:00,62.58,62.62,62.47,62.54,16200.0,41.8654,41.8922,41.7918,41.8386,16200.0
2015-04-29 12:00:00,62.53,62.6,62.44,62.46,19200.0,41.8319,41.8788,41.7717,41.7851,19200.0
2015-04-29 12:30:00,62.47,62.51,62.4,62.45,18000.0,41.7918,41.8186,41.745,41.7784,18000.0
2015-04-29 13:00:00,62.44,62.45,62.31,62.37,31100.0,41.7717,41.7784,41.6848,41.7249,31100.0
2015-04-29 13:30:00,62.36,62.64,62.36,62.49,26200.0,41.7182,41.9055,41.7182,41.8052,26200.0
2015-04-29 14:00:00,62.51,62.75,62.42,62.75,24000.0,41.8186,41.9791,41.7584,41.9791,24000.0
2015-04-29 14:30:00,62.75,62.91,62.68,62.71,22000.0,41.9791,42.0862,41.9323,41.9524,22000.0
2015-04-29 15:00:00,62.73,62.79,62.63,62.78,35300.0,41.9657,42.0059,41.8988,41.9992,35300.0
2015-04-29 15:30:00,62.79,62.95,62.72,62.8,66900.0,42.0059,42.1129,41.9591,42.0126,66900.0
2015-04-30 09:30:00,62.06,62.1,60.83,60.91,74700.0,41.9212,41.9482,41.0903,41.1443,74700.0
2015-04-30 10:00:00,60.92,61.2,60.79,60.99,53000.0,41.1511,41.3402,41.0633,41.1984,53000.0
2015-04-30 10:30:00,60.99,61.21,60.94,60.95,33100.0,41.1984,41.347,41.1646,41.1714,33100.0
2015-04-30 11:00:00,60.97,61.05,60.81,61.03,37300.0,41.1849,41.2389,41.0768,41.2254,37300.0
2015-04-30 11:30:00,61.03,61.07,60.9,60.94,60200.0,41.2254,41.2524,41.1376,41.1646,60200.0
2015-04-30 12:00:00,60.94,60.98,60.78,60.87,29000.0,41.1646,41.1916,41.0565,41.1173,29000.0
2015-04-30 12:30:00,60.85,61.05,60.85,61.04,66400.0,41.1038,41.2389,41.1038,41.2322,66400.0
2015-04-30 13:00:00,61.04,61.16,61.01,61.13,43300.0,41.2322,41.3132,41.2119,41.293,43300.0
2015-04-30 13:30:00,61.13,61.23,61.08,61.2,37700.0,41.293,41.3605,41.2592,41.3402,37700.0
2015-04-30 14:00:00,61.2,61.3,61.11,61.13,62300.0,41.3402,41.4078,41.2794,41.293,62300.0
2015-04-30 14:30:00,61.11,61.14,60.99,61.01,45400.0,41.2794,41.2997,41.1984,41.2119,45400.0
2015-04-30 15:00:00,61.0,61.01,60.81,60.85,42000.0,41.2051,41.2119,41.0768,41.1038,42000.0
2015-04-30 15:30:00,60.83,61.21,60.83,61.19,137200.0,41.0903,41.347,41.0903,41.3335,137200.0
2015-05-01 09:30:00,60.95,61.88,60.66,61.07,198900.0,41.1714,41.7996,40.9755,41.2524,198900.0
2015-05-01 10:00:00,61.07,61.19,60.49,60.62,206700.0,41.2524,41.3335,40.8606,40.9485,206700.0
2015-05-01 10:30:00,60.62,60.67,60.13,60.29,209800.0,40.9485,40.9822,40.6175,40.7255,209800.0
2015-05-01 11:00:00,60.3,60.65,60.29,60.61,134800.0,40.7323,40.9687,40.7255,40.9417,134800.0
2015-05-01 11:30:00,60.65,61.0,60.18,60.4,114400.0,40.9687,41.2051,40.6512,40.7998,114400.0
2015-05-01 12:00:00,60.39,60.63,60.24,60.63,67200.0,40.7931,40.9552,40.6918,40.9552,67200.0
2015-05-01 12:30:00,60.62,60.92,60.58,60.72,141700.0,40.9485,41.1511,40.9214,41.016,141700.0
2015-05-01 13:00:00,60.73,60.77,60.57,60.69,48000.0,41.0228,41.0498,40.9147,40.9957,48000.0
2015-05-01 13:30:00,60.7,60.81,60.55,60.79,44400.0,41.0025,41.0768,40.9012,41.0633,44400.0
2015-05-01 14:00:00,60.8,60.82,60.52,60.64,70500.0,41.07,41.0836,40.8809,40.962,70500.0
2015-05-01 14:30:00,60.63,60.63,60.54,60.57,83200.0,40.9552,40.9552,40.8944,40.9147,83200.0
2015-05-01 15:00:00,60.56,60.67,60.46,60.53,91100.0,40.9079,40.9822,40.8404,40.8877,91100.0
2015-05-01 15:30:00,60.54,60.67,60.46,60.49,292400.0,40.8944,40.9822,40.8404,40.8606,292400.0
2015-05-04 09:30:00,61.69,61.69,60.63,61.15,123600.0,41.6712,41.6712,40.9552,41.3065,123600.0
2015-05-04 10:00:00,61.16,61.48,61.08,61.4,144500.0,41.3132,41.5294,41.2592,41.4753,144500.0
2015-05-04 10:30:00,61.4,61.76,61.33,61.46,137100.0,41.4753,41.7185,41.4281,41.5159,137100.0
2015-05-04 11:00:00,61.47,61.52,61.3,61.37,96500.0,41.5226,41.5564,41.4078,41.4551,96500.0
2015-05-04 11:30:00,61.38,61.38,61.07,61.25,62200.0,41.4618,41.4618,41.2524,41.374,62200.0
2015-05-04 12:00:00,61.25,61.48,61.25,61.44,77500.0,41.374,41.5294,41.374,41.5024,77500.0
2015-05-04 12:30:00,61.45,61.55,61.36,61.37,107600.0,41.5091,41.5767,41.4483,41.4551,107600.0
2015-05-04 13:00:00,61.37,61.37,61.14,61.19,30400.0,41.4551,41.4551,41.2997,41.3335,30400.0
2015-05-04 13:30:00,61.19,61.19,61.07,61.1,35000.0,41.3335,41.3335,41.2524,41.2727,35000.0
2015-05-04 14:00:00,61.11,61.41,61.11,61.28,65500.0,41.2794,41.4821,41.2794,41.3943,65500.0
2015-05-04 14:30:00,61.28,61.34,61.03,61.12,53200.0,41.3943,41.4348,41.2254,41.2862,53200.0
2015-05-04 15:00:00,61.12,61.24,61.07,61.19,77800.0,41.2862,41.3673,41.2524,41.3335,77800.0
2015-05-04 15:30:00,61.18,61.19,61.07,61.1,163700.0,41.3267,41.3335,41.2524,41.2727,163700.0
2015-05-05 09:30:00,60.87,61.0,60.53,60.66,61300.0,41.1173,41.2051,40.8877,40.9755,61300.0
2015-05-05 10:00:00,60.65,60.8,60.43,60.72,62000.0,40.9687,41.07,40.8201,41.016,62000.0
2015-05-05 10:30:00,60.73,60.75,60.36,60.36,63200.0,41.0228,41.0363,40.7728,40.7728,63200.0
2015-05-05 11:00:00,60.34,60.35,59.99,60.25,105300.0,40.7593,40.7661,40.5229,40.6985,105300.0
2015-05-05 11:30:00,60.26,60.27,59.8,59.88,62000.0,40.7053,40.712,40.3945,40.4486,62000.0
2015-05-05 12:00:00,59.88,60.34,59.86,60.31,38000.0,40.4486,40.7593,40.4351,40.739,38000.0
2015-05-05 12:30:00,60.3,60.33,59.96,59.97,29000.0,40.7323,40.7526,40.5026,40.5094,29000.0
2015-05-05 13:00:00,59.96,59.96,59.69,59.83,65900.0,40.5026,40.5026,40.3202,40.4148,65900.0
2015-05-05 13:30:00,59.84,60.08,59.8,59.93,52400.0,40.4216,40.5837,40.3945,40.4824,52400.0
2015-05-05 14:00:00,59.94,59.94,59.71,59.76,45100.0,40.4891,40.4891,40.3338,40.3675,45100.0
2015-05-05 14:30:00,59.75,59.78,59.63,59.64,52400.0,40.3608,40.381,40.2797,40.2865,52400.0
2015-05-05 15:00:00,59.64,59.68,59.49,59.59,70500.0,40.2865,40.3135,40.1851,40.2527,70500.0
2015-05-05 15:30:00,59.58,59.72,59.54,59.62,160400.0,40.2459,40.3405,40.2189,40.273,160400.0
2015-05-06 09:30:00,59.57,60.09,59.53,59.72,70500.0,40.2392,40.5904,40.2122,40.3405,70500.0
2015-05-06 10:00:00,59.74,59.82,59.5,59.59,31400.0,40.354,40.4081,40.1919,40.2527,31400.0
2015-05-06 10:30:00,59.61,59.61,59.36,59.37,33500.0,40.2662,40.2662,40.0973,40.1041,33500.0
2015-05-06 11:00:00,59.38,59.39,59.21,59.27,46600.0,40.1108,40.1176,39.996,40.0365,46600.0
2015-05-06 11:30:00,59.27,59.52,59.22,59.41,46200.0,40.0365,40.2054,40.0028,40.1311,46200.0
2015-05-06 12:00:00,59.39,59.39,59.1,59.11,29800.0,40.1176,40.1176,39.9217,39.9285,29800.0
2015-05-06 12:30:00,59.11,59.14,58.95,59.02,38600.0,39.9285,39.9487,39.8204,39.8677,38600.0
2015-05-06 13:00:00,59.02,59.12,58.98,59.08,28800.0,39.8677,39.9352,39.8406,39.9082,28800.0
2015-05-06 13:30:00,59.08,59.08,58.82,58.88,38500.0,39.9082,39.9082,39.7326,39.7731,38500.0
2015-05-06 14:00:00,58.88,59.07,58.88,59.02,31100.0,39.7731,39.9014,39.7731,39.8677,31100.0
2015-05-06 14:30:00,59.02,59.04,58.83,58.98,44000.0,39.8677,39.8812,39.7393,39.8406,44000.0
2015-05-06 15:00:00,58.98,59.23,58.96,59.23,47600.0,39.8406,40.0095,39.8271,40.0095,47600.0
2015-05-06 15:30:00,59.25,59.4,59.13,59.4,94600.0,40.023,40.1243,39.942,40.1243,94600.0
2015-05-07 09:30:00,59.47,59.85,59.37,59.47,55600.0,40.1716,40.4283,40.1041,40.1716,55600.0
2015-05-07 10:00:00,59.49,59.88,59.49,59.77,33100.0,40.1851,40.4486,40.1851,40.3743,33100.0
2015-05-07 10:30:00,59.74,60.07,59.67,60.03,46400.0,40.354,40.5769,40.3067,40.5499,46400.0
2015-05-07 11:00:00,60.03,60.08,59.74,59.84,59700.0,40.5499,40.5837,40.354,40.4216,59700.0
2015-05-07 11:30:00,59.83,59.83,59.6,59.76,28800.0,40.4148,40.4148,40.2594,40.3675,28800.0
2015-05-07 12:00:00,59.74,59.98,59.71,59.95,21300.0,40.354,40.5161,40.3338,40.4959,21300.0
2015-05-07 12:30:00,59.96,59.96,59.62,59.7,40100.0,40.5026,40.5026,40.273,40.327,40100.0
2015-05-07 13:00:00,59.7,59.78,59.68,59.74,21000.0,40.327,40.381,40.3135,40.354,21000.0
2015-05-07 13:30:00,59.75,59.79,59.66,59.7,30100.0,40.3608,40.3878,40.3,40.327,30100.0
2015-05-07 14:00:00,59.7,59.79,59.7,59.73,43500.0,40.327,40.3878,40.327,40.3473,43500.0
2015-05-07 14:30:00,59.73,59.76,59.64,59.73,114600.0,40.3473,40.3675,40.2865,40.3473,114600.0
2015-05-07 15:00:00,59.72,59.84,59.66,59.67,45700.0,40.3405,40.4216,40.3,40.3067,45700.0
2015-05-07 15:30:00,59.67,59.8,59.65,59.73,129600.0,40.3067,40.3945,40.2932,40.3473,129600.0
2015-05-08 09:30:00,60.21,60.58,59.95,60.17,71600.0,40.6715,40.9214,40.4959,40.6445,71600.0
2015-05-08 10:00:00,60.15,60.15,59.89,60.14,50000.0,40.631,40.631,40.4553,40.6242,50000.0
2015-05-08 10:30:00,60.14,60.25,60.05,60.08,51000.0,40.6242,40.6985,40.5634,40.5837,51000.0
2015-05-08 11:00:00,60.08,60.09,59.93,60.09,30700.0,40.5837,40.5904,40.4824,40.5904,30700.0
2015-05-08 11:30:00,60.09,60.22,60.08,60.13,47600.0,40.5904,40.6783,40.5837,40.6175,47600.0
2015-05-08 12:00:00,60.1,60.13,59.96,60.03,25600.0,40.5972,40.6175,40.5026,40.5499,25600.0
2015-05-08 12:30:00,60.04,60.04,59.78,59.81,23300.0,40.5567,40.5567,40.381,40.4013,23300.0
2015-05-08 13:00:00,59.82,59.94,59.63,59.64,37700.0,40.4081,40.4891,40.2797,40.2865,37700.0
2015-05-08 13:30:00,59.66,59.73,59.5,59.5,30900.0,40.3,40.3473,40.1919,40.1919,30900.0
2015-05-08 14:00:00,59.52,59.64,59.51,59.59,39200.0,40.2054,40.2865,40.1987,40.2527,39200.0
2015-05-08 14:30:00,59.59,59.88,59.57,59.78,30100.0,40.2527,40.4486,40.2392,40.381,30100.0
2015-05-08 15:00:00,59.8,59.88,59.73,59.75,37100.0,40.3945,40.4486,40.3473,40.3608,37100.0
2015-05-08 15:30:00,59.75,59.9,59.75,59.85,105800.0,40.3608,40.4621,40.3608,40.4283,105800.0
2015-05-11 09:30:00,59.56,60.13,59.52,60.08,44000.0,40.2324,40.6175,40.2054,40.5837,44000.0
2015-05-11 10:00:00,60.11,60.37,60.08,60.26,34200.0,40.604,40.7796,40.5837,40.7053,34200.0
2015-05-11 10:30:00,60.25,60.52,60.06,60.45,27300.0,40.6985,40.8809,40.5702,40.8336,27300.0
2015-05-11 11:00:00,60.45,60.45,60.09,60.11,27700.0,40.8336,40.8336,40.5904,40.604,27700.0
2015-05-11 11:30:00,60.13,60.22,59.97,60.17,37800.0,40.6175,40.6783,40.5094,40.6445,37800.0
2015-05-11 12:00:00,60.19,60.22,59.86,59.86,28900.0,40.658,40.6783,40.4351,40.4351,28900.0
2015-05-11 12:30:00,59.86,59.9,59.75,59.78,21500.0,40.4351,40.4621,40.3608,40.381,21500.0
2015-05-11 13:00:00,59.78,59.93,59.76,59.79,18700.0,40.381,40.4824,40.3675,40.3878,18700.0
2015-05-11 13:30:00,59.81,59.84,59.74,59.77,25100.0,40.4013,40.4216,40.354,40.3743,25100.0
2015-05-11 14:00:00,59.76,59.79,59.61,59.7,25500.0,40.3675,40.3878,40.2662,40.327,25500.0
2015-05-11 14:30:00,59.71,59.71,59.47,59.55,28400.0,40.3338,40.3338,40.1716,40.2257,28400.0
2015-05-11 15:00:00,59.55,59.68,59.5,59.62,29800.0,40.2257,40.3135,40.1919,40.273,29800.0
2015-05-11 15:30:00,59.61,59.62,59.43,59.48,99200.0,40.2662,40.273,40.1446,40.1784,99200.0
2015-05-12 09:30:00,59.13,59.3,58.86,59.04,46900.0,39.942,40.0568,39.7596,39.8812,46900.0
2015-05-12 10:00:00,59.04,59.16,58.94,59.07,75200.0,39.8812,39.9622,39.8136,39.9014,75200.0
2015-05-12 10:30:00,59.11,59.63,59.11,59.41,53900.0,39.9285,40.2797,39.9285,40.1311,53900.0
2015-05-12 11:00:00,59.42,59.49,59.18,59.19,21800.0,40.1379,40.1851,39.9757,39.9825,21800.0
2015-05-12 11:30:00,59.2,59.42,59.1,59.4,37700.0,39.9893,40.1379,39.9217,40.1243,37700.0
2015-05-12 12:00:00,59.4,59.42,59.19,59.41,23200.0,40.1243,40.1379,39.9825,40.1311,23200.0
2015-05-12 12:30:00,59.42,59.46,59.35,59.42,17300.0,40.1379,40.1649,40.0906,40.1379,17300.0
2015-05-12 13:00:00,59.43,59.57,59.36,59.55,34100.0,40.1446,40.2392,40.0973,40.2257,34100.0
2015-05-12 13:30:00,59.54,59.55,59.41,59.41,28100.0,40.2189,40.2257,40.1311,40.1311,28100.0
2015-05-12 14:00:00,59.42,59.5,59.33,59.49,27600.0,40.1379,40.1919,40.0771,40.1851,27600.0
2015-05-12 14:30:00,59.5,59.59,59.4,59.44,36500.0,40.1919,40.2527,40.1243,40.1514,36500.0
2015-05-12 15:00:00,59.45,59.58,59.41,59.56,45100.0,40.1581,40.2459,40.1311,40.2324,45100.0
2015-05-12 15:30:00,59.57,59.62,59.5,59.52,123900.0,40.2392,40.273,40.1919,40.2054,123900.0
2015-05-13 09:30:00,59.71,59.96,59.2,59.22,35000.0,40.3338,40.5026,39.9893,40.0028,35000.0
2015-05-13 10:00:00,59.16,59.61,59.16,59.5,21400.0,39.9622,40.2662,39.9622,40.1919,21400.0
2015-05-13 10:30:00,59.44,59.44,59.08,59.08,21700.0,40.1514,40.1514,39.9082,39.9082,21700.0
2015-05-13 11:00:00,59.08,59.28,59.03,59.07,20700.0,39.9082,40.0433,39.8744,39.9014,20700.0
2015-05-13 11:30:00,59.04,59.26,59.02,59.13,15100.0,39.8812,40.0298,39.8677,39.942,15100.0
2015-05-13 12:00:00,59.15,59.16,58.98,59.01,16700.0,39.9555,39.9622,39.8406,39.8609,16700.0
2015-05-13 12:30:00,59.0,59.02,58.8,58.89,14400.0,39.8542,39.8677,39.7191,39.7798,14400.0
2015-05-13 13:00:00,58.89,59.13,58.89,58.91,22200.0,39.7798,39.942,39.7798,39.7934,22200.0
2015-05-13 13:30:00,58.93,58.97,58.79,58.8,25700.0,39.8069,39.8339,39.7123,39.7191,25700.0
2015-05-13 14:00:00,58.8,58.82,58.58,58.7,53200.0,39.7191,39.7326,39.5704,39.6515,53200.0
2015-05-13 14:30:00,58.68,58.72,58.48,58.5,75200.0,39.638,39.665,39.5029,39.5164,75200.0
2015-05-13 15:00:00,58.51,58.56,58.41,58.44,76700.0,39.5232,39.5569,39.4556,39.4759,76700.0
2015-05-13 15:30:00,58.44,58.62,58.37,58.6,120500.0,39.4759,39.5975,39.4286,39.584,120500.0
2015-05-14 09:30:00,58.72,59.09,58.72,59.06,24700.0,39.665,39.9149,39.665,39.8947,24700.0
2015-05-14 10:00:00,59.09,59.26,58.93,59.25,24600.0,39.9149,40.0298,39.8069,40.023,24600.0
2015-05-14 10:30:00,59.26,59.39,59.12,59.12,29500.0,40.0298,40.1176,39.9352,39.9352,29500.0
2015-05-14 11:00:00,59.11,59.11,58.94,59.01,31300.0,39.9285,39.9285,39.8136,39.8609,31300.0
2015-05-14 11:30:00,59.04,59.15,58.98,59.12,26300.0,39.8812,39.9555,39.8406,39.9352,26300.0
2015-05-14 12:00:00,59.13,59.19,59.0,59.07,28100.0,39.942,39.9825,39.8542,39.9014,28100.0
2015-05-14 12:30:00,59.09,59.3,59.09,59.27,16400.0,39.9149,40.0568,39.9149,40.0365,16400.0
2015-05-14 13:00:00,59.29,59.29,59.0,59.24,47600.0,40.05,40.05,39.8542,40.0163,47600.0
2015-05-14 13:30:00,59.26,59.32,59.02,59.06,28400.0,40.0298,40.0703,39.8677,39.8947,28400.0
2015-05-14 14:00:00,59.06,59.26,59.05,59.18,53300.0,39.8947,40.0298,39.8879,39.9757,53300.0
2015-05-14 14:30:00,59.19,59.19,59.05,59.13,26400.0,39.9825,39.9825,39.8879,39.942,26400.0
2015-05-14 15:00:00,59.13,59.32,59.13,59.22,41900.0,39.942,40.0703,39.942,40.0028,41900.0
2015-05-14 15:30:00,59.22,59.42,59.21,59.37,116300.0,40.0028,40.1379,39.996,40.1041,116300.0
2015-05-15 09:30:00,59.51,59.73,59.35,59.55,42200.0,40.1987,40.3473,40.0906,40.2257,42200.0
2015-05-15 10:00:00,59.6,59.8,59.52,59.77,13100.0,40.2594,40.3945,40.2054,40.3743,13100.0
2015-05-15 10:30:00,59.79,59.8,59.59,59.66,25700.0,40.3878,40.3945,40.2527,40.3,25700.0
2015-05-15 11:00:00,59.68,59.73,59.57,59.69,20800.0,40.3135,40.3473,40.2392,40.3202,20800.0
2015-05-15 11:30:00,59.69,59.87,59.66,59.76,36300.0,40.3202,40.4418,40.3,40.3675,36300.0
2015-05-15 12:00:00,59.78,59.78,59.62,59.62,19600.0,40.381,40.381,40.273,40.273,19600.0
2015-05-15 12:30:00,59.62,59.86,59.62,59.86,17900.0,40.273,40.4351,40.273,40.4351,17900.0
2015-05-15 13:00:00,59.86,59.96,59.71,59.96,17900.0,40.4351,40.5026,40.3338,40.5026,17900.0
2015-05-15 13:30:00,59.97,60.02,59.92,59.94,22000.0,40.5094,40.5432,40.4756,40.4891,22000.0
2015-05-15 14:00:00,59.91,60.09,59.83,59.85,42000.0,40.4689,40.5904,40.4148,40.4283,42000.0
2015-05-15 14:30:00,59.85,59.92,59.84,59.87,35600.0,40.4283,40.4756,40.4216,40.4418,35600.0
2015-05-15 15:00:00,59.87,59.95,59.72,59.76,48100.0,40.4418,40.4959,40.3405,40.3675,48100.0
2015-05-15 15:30:00,59.77,59.96,59.75,59.95,170200.0,40.3743,40.5026,40.3608,40.4959,170200.0
2015-05-18 09:30:00,59.63,60.04,59.63,59.88,28900.0,40.2797,40.5567,40.2797,40.4486,28900.0
2015-05-18 10:00:00,59.94,60.14,59.82,60.1,30500.0,40.4891,40.6242,40.4081,40.5972,30500.0
2015-05-18 10:30:00,60.14,60.35,60.14,60.2,36200.0,40.6242,40.7661,40.6242,40.6647,36200.0
2015-05-18 11:00:00,60.22,60.55,60.22,60.5,41100.0,40.6783,40.9012,40.6783,40.8674,41100.0
2015-05-18 11:30:00,60.5,60.52,60.31,60.44,44800.0,40.8674,40.8809,40.739,40.8269,44800.0
2015-05-18 12:00:00,60.45,60.63,60.44,60.62,27200.0,40.8336,40.9552,40.8269,40.9485,27200.0
2015-05-18 12:30:00,60.63,60.66,60.38,60.42,32800.0,40.9552,40.9755,40.7863,40.8134,32800.0
2015-05-18 13:00:00,60.43,60.68,60.42,60.63,45600.0,40.8201,40.989,40.8134,40.9552,45600.0
2015-05-18 13:30:00,60.61,60.67,60.42,60.57,27200.0,40.9417,40.9822,40.8134,40.9147,27200.0
2015-05-18 14:00:00,60.57,60.72,60.5,60.68,47700.0,40.9147,41.016,40.8674,40.989,47700.0
2015-05-18 14:30:00,60.66,60.67,60.48,60.61,39500.0,40.9755,40.9822,40.8539,40.9417,39500.0
2015-05-18 15:00:00,60.6,60.68,60.55,60.65,41400.0,40.9349,40.989,40.9012,40.9687,41400.0
2015-05-18 15:30:00,60.66,60.66,60.53,60.58,112800.0,40.9755,40.9755,40.8877,40.9214,112800.0
2015-05-19 09:30:00,60.36,60.64,60.15,60.59,49000.0,40.7728,40.962,40.631,40.9282,49000.0
2015-05-19 10:00:00,60.6,60.74,60.46,60.65,40700.0,40.9349,41.0295,40.8404,40.9687,40700.0
2015-05-19 10:30:00,60.66,60.93,60.61,60.81,27700.0,40.9755,41.1579,40.9417,41.0768,27700.0
2015-05-19 11:00:00,60.8,60.92,60.62,60.89,30300.0,41.07,41.1511,40.9485,41.1308,30300.0
2015-05-19 11:30:00,60.89,61.01,60.82,60.92,27500.0,41.1308,41.2119,41.0836,41.1511,27500.0
2015-05-19 12:00:00,60.91,60.97,60.67,60.67,36600.0,41.1443,41.1849,40.9822,40.9822,36600.0
2015-05-19 12:30:00,60.67,60.84,60.52,60.84,30600.0,40.9822,41.0971,40.8809,41.0971,30600.0
2015-05-19 13:00:00,60.81,60.93,60.78,60.83,33000.0,41.0768,41.1579,41.0565,41.0903,33000.0
2015-05-19 13:30:00,60.84,61.0,60.84,60.96,16600.0,41.0971,41.2051,41.0971,41.1781,16600.0
2015-05-19 14:00:00,60.96,60.96,60.79,60.9,19400.0,41.1781,41.1781,41.0633,41.1376,19400.0
2015-05-19 14:30:00,60.89,60.92,60.7,60.75,28600.0,41.1308,41.1511,41.0025,41.0363,28600.0
2015-05-19 15:00:00,60.77,60.78,60.59,60.64,40600.0,41.0498,41.0565,40.9282,40.962,40600.0
2015-05-19 15:30:00,60.64,60.82,60.62,60.76,106500.0,40.962,41.0836,40.9485,41.043,106500.0
2015-05-20 09:30:00,60.82,61.15,60.66,60.86,23000.0,41.0836,41.3065,40.9755,41.1106,23000.0
2015-05-20 10:00:00,60.84,61.04,60.69,61.04,18700.0,41.0971,41.2322,40.9957,41.2322,18700.0
2015-05-20 10:30:00,61.06,61.28,60.91,61.22,32800.0,41.2457,41.3943,41.1443,41.3537,32800.0
2015-05-20 11:00:00,61.22,61.24,61.1,61.16,29500.0,41.3537,41.3673,41.2727,41.3132,29500.0
2015-05-20 11:30:00,61.18,61.18,60.93,61.06,13300.0,41.3267,41.3267,41.1579,41.2457,13300.0
2015-05-20 12:00:00,61.06,61.18,61.04,61.07,13000.0,41.2457,41.3267,41.2322,41.2524,13000.0
2015-05-20 12:30:00,61.08,61.11,60.99,61.02,11100.0,41.2592,41.2794,41.1984,41.2187,11100.0
2015-05-20 13:00:00,61.04,61.24,61.04,61.23,19700.0,41.2322,41.3673,41.2322,41.3605,19700.0
2015-05-20 13:30:00,61.24,61.28,61.11,61.19,22300.0,41.3673,41.3943,41.2794,41.3335,22300.0
2015-05-20 14:00:00,61.19,61.47,61.16,61.45,32100.0,41.3335,41.5226,41.3132,41.5091,32100.0
2015-05-20 14:30:00,61.44,61.45,61.2,61.24,26200.0,41.5024,41.5091,41.3402,41.3673,26200.0
2015-05-20 15:00:00,61.21,61.26,61.03,61.11,33500.0,41.347,41.3808,41.2254,41.2794,33500.0
2015-05-20 15:30:00,61.1,61.1,60.96,60.97,109700.0,41.2727,41.2727,41.1781,41.1849,109700.0
2015-05-21 09:30:00,60.93,61.13,60.56,60.91,21000.0,41.1579,41.293,40.9079,41.1443,21000.0
2015-05-21 10:00:00,60.87,61.22,60.87,61.08,23300.0,41.1173,41.3537,41.1173,41.2592,23300.0
2015-05-21 10:30:00,61.07,61.09,60.67,60.67,23100.0,41.2524,41.2659,40.9822,40.9822,23100.0
2015-05-21 11:00:00,60.68,60.98,60.66,60.98,31600.0,40.989,41.1916,40.9755,41.1916,31600.0
2015-05-21 11:30:00,60.98,61.08,60.9,60.99,13100.0,41.1916,41.2592,41.1376,41.1984,13100.0
2015-05-21 12:00:00,61.0,61.1,60.96,61.06,12300.0,41.2051,41.2727,41.1781,41.2457,12300.0
2015-05-21 12:30:00,61.07,61.07,60.81,60.9,16800.0,41.2524,41.2524,41.0768,41.1376,16800.0
2015-05-21 13:00:00,60.93,61.11,60.9,61.06,10900.0,41.1579,41.2794,41.1376,41.2457,10900.0
2015-05-21 13:30:00,61.05,61.1,60.91,60.98,10900.0,41.2389,41.2727,41.1443,41.1916,10900.0
2015-05-21 14:00:00,60.97,61.06,60.94,60.98,17000.0,41.1849,41.2457,41.1646,41.1916,17000.0
2015-05-21 14:30:00,60.98,61.01,60.86,60.86,18800.0,41.1916,41.2119,41.1106,41.1106,18800.0
2015-05-21 15:00:00,60.87,60.95,60.81,60.95,23900.0,41.1173,41.1714,41.0768,41.1714,23900.0
2015-05-21 15:30:00,60.95,61.15,60.95,61.09,123800.0,41.1714,41.3065,41.1714,41.2659,123800.0
2015-05-22 09:30:00,60.95,60.96,60.42,60.47,27300.0,41.1714,41.1781,40.8134,40.8471,27300.0
2015-05-22 10:00:00,60.47,60.61,60.42,60.58,16900.0,40.8471,40.9417,40.8134,40.9214,16900.0
2015-05-22 10:30:00,60.59,60.77,60.5,60.72,21600.0,40.9282,41.0498,40.8674,41.016,21600.0
2015-05-22 11:00:00,60.75,60.77,60.47,60.61,25000.0,41.0363,41.0498,40.8471,40.9417,25000.0
2015-05-22 11:30:00,60.58,60.88,60.51,60.81,41700.0,40.9214,41.1241,40.8741,41.0768,41700.0
2015-05-22 12:00:00,60.8,60.8,60.64,60.78,11300.0,41.07,41.07,40.962,41.0565,11300.0
2015-05-22 12:30:00,60.78,61.04,60.75,60.97,15400.0,41.0565,41.2322,41.0363,41.1849,15400.0
2015-05-22 13:00:00,60.99,61.03,60.8,60.99,15400.0,41.1984,41.2254,41.07,41.1984,15400.0
2015-05-22 13:30:00,60.98,61.01,60.9,60.9,10400.0,41.1916,41.2119,41.1376,41.1376,10400.0
2015-05-22 14:00:00,60.92,61.07,60.86,61.05,10500.0,41.1511,41.2524,41.1106,41.2389,10500.0
2015-05-22 14:30:00,61.06,61.16,61.02,61.02,23600.0,41.2457,41.3132,41.2187,41.2187,23600.0
2015-05-22 15:00:00,60.99,61.08,60.97,61.02,23600.0,41.1984,41.2592,41.1849,41.2187,23600.0
2015-05-22 15:30:00,61.0,61.14,60.96,60.98,88600.0,41.2051,41.2997,41.1781,41.1916,88600.0
2015-05-26 09:30:00,60.83,60.83,60.44,60.63,24900.0,41.0903,41.0903,40.8269,40.9552,24900.0
2015-05-26 10:00:00,60.61,60.63,60.25,60.27,13000.0,40.9417,40.9552,40.6985,40.712,13000.0
2015-05-26 10:30:00,60.29,60.51,60.24,60.27,51100.0,40.7255,40.8741,40.6918,40.712,51100.0
2015-05-26 11:00:00,60.27,60.66,60.26,60.64,49900.0,40.712,40.9755,40.7053,40.962,49900.0
2015-05-26 11:30:00,60.63,60.73,60.51,60.55,27800.0,40.9552,41.0228,40.8741,40.9012,27800.0
2015-05-26 12:00:00,60.56,60.6,60.46,60.57,19500.0,40.9079,40.9349,40.8404,40.9147,19500.0
2015-05-26 12:30:00,60.58,60.63,60.53,60.55,21400.0,40.9214,40.9552,40.8877,40.9012,21400.0
2015-05-26 13:00:00,60.55,60.84,60.55,60.7,41300.0,40.9012,41.0971,40.9012,41.0025,41300.0
2015-05-26 13:30:00,60.72,60.72,60.52,60.55,24800.0,41.016,41.016,40.8809,40.9012,24800.0
2015-05-26 14:00:00,60.56,60.75,60.55,60.6,22500.0,40.9079,41.0363,40.9012,40.9349,22500.0
2015-05-26 14:30:00,60.6,60.63,60.5,60.5,29500.0,40.9349,40.9552,40.8674,40.8674,29500.0
2015-05-26 15:00:00,60.5,60.62,60.47,60.59,55700.0,40.8674,40.9485,40.8471,40.9282,55700.0
2015-05-26 15:30:00,60.6,60.64,60.55,60.57,95100.0,40.9349,40.962,40.9012,40.9147,95100.0
2015-05-27 09:30:00,60.59,60.91,60.51,60.81,45700.0,40.9282,41.1443,40.8741,41.0768,45700.0
2015-05-27 10:00:00,60.81,61.0,60.79,60.93,39300.0,41.0768,41.2051,41.0633,41.1579,39300.0
2015-05-27 10:30:00,60.94,61.06,60.88,60.95,33600.0,41.1646,41.2457,41.1241,41.1714,33600.0
2015-05-27 11:00:00,60.94,61.1,60.82,61.09,38300.0,41.1646,41.2727,41.0836,41.2659,38300.0
2015-05-27 11:30:00,61.1,61.14,60.8,60.91,38200.0,41.2727,41.2997,41.07,41.1443,38200.0
2015-05-27 12:00:00,60.92,61.11,60.92,61.08,28200.0,41.1511,41.2794,41.1511,41.2592,28200.0
2015-05-27 12:30:00,61.06,61.07,60.94,61.02,19700.0,41.2457,41.2524,41.1646,41.2187,19700.0
2015-05-27 13:00:00,61.03,61.17,61.02,61.17,23600.0,41.2254,41.32,41.2187,41.32,23600.0
2015-05-27 13:30:00,61.18,61.18,60.95,61.12,28500.0,41.3267,41.3267,41.1714,41.2862,28500.0
2015-05-27 14:00:00,61.11,61.16,61.03,61.16,18500.0,41.2794,41.3132,41.2254,41.3132,18500.0
2015-05-27 14:30:00,61.16,61.22,61.05,61.06,25600.0,41.3132,41.3537,41.2389,41.2457,25600.0
2015-05-27 15:00:00,61.05,61.14,61.05,61.13,40800.0,41.2389,41.2997,41.2389,41.293,40800.0
2015-05-27 15:30:00,61.12,61.28,61.06,61.15,97900.0,41.2862,41.3943,41.2457,41.3065,97900.0
2015-05-28 09:30:00,61.14,61.39,60.91,61.26,13800.0,41.2997,41.4686,41.1443,41.3808,13800.0
2015-05-28 10:00:00,61.23,61.25,60.84,60.88,30500.0,41.3605,41.374,41.0971,41.1241,30500.0
2015-05-28 10:30:00,60.84,61.09,60.83,60.93,10900.0,41.0971,41.2659,41.0903,41.1579,10900.0
2015-05-28 11:00:00,60.96,61.23,60.93,61.23,13700.0,41.1781,41.3605,41.1579,41.3605,13700.0
2015-05-28 11:30:00,61.21,61.25,60.94,60.99,12700.0,41.347,41.374,41.1646,41.1984,12700.0
2015-05-28 12:00:00,60.97,61.09,60.92,61.08,13200.0,41.1849,41.2659,41.1511,41.2592,13200.0
2015-05-28 12:30:00,61.09,61.18,61.0,61.15,11500.0,41.2659,41.3267,41.2051,41.3065,11500.0
2015-05-28 13:00:00,61.16,61.28,61.13,61.14,9500.0,41.3132,41.3943,41.293,41.2997,9500.0
2015-05-28 13:30:00,61.12,61.32,61.11,61.26,12500.0,41.2862,41.4213,41.2794,41.3808,12500.0
2015-05-28 14:00:00,61.25,61.38,61.18,61.36,19900.0,41.374,41.4618,41.3267,41.4483,19900.0
2015-05-28 14:30:00,61.39,61.39,61.22,61.35,14100.0,41.4686,41.4686,41.3537,41.4416,14100.0
2015-05-28 15:00:00,61.32,61.37,61.22,61.24,24000.0,41.4213,41.4551,41.3537,41.3673,24000.0
2015-05-28 15:30:00,61.25,61.29,61.17,61.19,92800.0,41.374,41.401,41.32,41.3335,92800.0
2015-05-29 09:30:00,61.17,61.38,60.98,61.25,17100.0,41.32,41.4618,41.1916,41.374,17100.0
2015-05-29 10:00:00,61.23,61.3,61.11,61.12,17300.0,41.3605,41.4078,41.2794,41.2862,17300.0
2015-05-29 10:30:00,61.14,61.33,60.9,60.94,23600.0,41.2997,41.4281,41.1376,41.1646,23600.0
2015-05-29 11:00:00,60.94,61.2,60.84,61.11,18800.0,41.1646,41.3402,41.0971,41.2794,18800.0
2015-05-29 11:30:00,61.08,61.26,60.99,61.19,11600.0,41.2592,41.3808,41.1984,41.3335,11600.0
2015-05-29 12:00:00,61.2,61.39,61.16,61.38,17300.0,41.3402,41.4686,41.3132,41.4618,17300.0
2015-05-29 12:30:00,61.38,61.43,61.16,61.2,13100.0,41.4618,41.4956,41.3132,41.3402,13100.0
2015-05-29 13:00:00,61.19,61.32,61.15,61.27,14300.0,41.3335,41.4213,41.3065,41.3875,14300.0
2015-05-29 13:30:00,61.29,61.3,61.13,61.18,15800.0,41.401,41.4078,41.293,41.3267,15800.0
2015-05-29 14:00:00,61.19,61.24,61.05,61.07,19500.0,41.3335,41.3673,41.2389,41.2524,19500.0
2015-05-29 14:30:00,61.05,61.15,61.02,61.06,22300.0,41.2389,41.3065,41.2187,41.2457,22300.0
2015-05-29 15:00:00,61.05,61.22,61.02,61.2,34200.0,41.2389,41.3537,41.2187,41.3402,34200.0
2015-05-29 15:30:00,61.21,61.22,60.9,60.92,119600.0,41.347,41.3537,41.1376,41.1511,119600.0
2015-06-01 09:30:00,61.04,61.23,60.85,60.99,42169.0,41.2322,41.3605,41.1038,41.1984,42169.0
2015-06-01 10:00:00,61.0,61.34,60.94,61.2,47123.0,41.2051,41.4348,41.1646,41.3402,47123.0
2015-06-01 10:30:00,61.15,61.25,61.03,61.23,24522.0,41.3065,41.374,41.2254,41.3605,24522.0
2015-06-01 11:00:00,61.23,61.29,61.13,61.14,18523.0,41.3605,41.401,41.293,41.2997,18523.0
2015-06-01 11:30:00,61.14,61.15,60.82,60.89,121500.0,41.2997,41.3065,41.0836,41.1308,121500.0
2015-06-01 12:00:00,60.89,60.96,60.81,60.9,58493.0,41.1308,41.1781,41.0768,41.1376,58493.0
2015-06-01 12:30:00,60.91,60.99,60.84,60.9,31559.0,41.1443,41.1984,41.0971,41.1376,31559.0
2015-06-01 13:00:00,60.9,61.05,60.87,61.01,41722.0,41.1376,41.2389,41.1173,41.2119,41722.0
2015-06-01 13:30:00,61.02,61.03,60.94,60.99,28238.0,41.2187,41.2254,41.1646,41.1984,28238.0
2015-06-01 14:00:00,61.0,61.01,60.96,61.01,66607.0,41.2051,41.2119,41.1781,41.2119,66607.0
2015-06-01 14:30:00,61.01,61.23,61.0,61.23,43928.0,41.2119,41.3605,41.2051,41.3605,43928.0
2015-06-01 15:00:00,61.23,61.28,61.16,61.23,41703.0,41.3605,41.3943,41.3132,41.3605,41703.0
2015-06-01 15:30:00,61.22,61.23,60.88,60.92,118954.0,41.3537,41.3605,41.1241,41.1511,118954.0
2015-06-02 09:30:00,60.62,60.69,60.03,60.32,57414.0,40.9485,40.9957,40.5499,40.7458,57414.0
2015-06-02 10:00:00,60.34,60.35,59.97,59.98,44445.0,40.7593,40.7661,40.5094,40.5161,44445.0
2015-06-02 10:30:00,59.96,60.01,59.36,59.4,51439.0,40.5026,40.5364,40.0973,40.1243,51439.0
2015-06-02 11:00:00,59.42,59.62,59.3,59.53,33484.0,40.1379,40.273,40.0568,40.2122,33484.0
2015-06-02 11:30:00,59.55,59.61,59.37,59.42,37351.0,40.2257,40.2662,40.1041,40.1379,37351.0
2015-06-02 12:00:00,59.43,59.57,59.38,59.46,22469.0,40.1446,40.2392,40.1108,40.1649,22469.0
2015-06-02 12:30:00,59.47,59.59,59.45,59.45,20809.0,40.1716,40.2527,40.1581,40.1581,20809.0
2015-06-02 13:00:00,59.47,59.5,59.37,59.42,29307.0,40.1716,40.1919,40.1041,40.1379,29307.0
2015-06-02 13:30:00,59.43,59.6,59.39,59.56,38433.0,40.1446,40.2594,40.1176,40.2324,38433.0
2015-06-02 14:00:00,59.55,59.74,59.54,59.64,33664.0,40.2257,40.354,40.2189,40.2865,33664.0
2015-06-02 14:30:00,59.66,59.71,59.52,59.71,32858.0,40.3,40.3338,40.2054,40.3338,32858.0
2015-06-02 15:00:00,59.71,59.71,59.56,59.6,50199.0,40.3338,40.3338,40.2324,40.2594,50199.0
2015-06-02 15:30:00,59.59,59.73,59.55,59.65,132943.0,40.2527,40.3473,40.2257,40.2932,132943.0
2015-06-03 09:30:00,59.55,59.72,59.03,59.11,34616.0,40.2257,40.3405,39.8744,39.9285,34616.0
2015-06-03 10:00:00,59.09,59.12,58.64,58.76,45759.0,39.9149,39.9352,39.611,39.692,45759.0
2015-06-03 10:30:00,58.77,58.91,58.67,58.7,39060.0,39.6988,39.7934,39.6312,39.6515,39060.0
2015-06-03 11:00:00,58.68,58.86,58.61,58.81,29172.0,39.638,39.7596,39.5907,39.7258,29172.0
2015-06-03 11:30:00,58.84,58.87,58.4,58.65,45309.0,39.7461,39.7663,39.4489,39.6177,45309.0
2015-06-03 12:00:00,58.64,58.68,58.44,58.45,23687.0,39.611,39.638,39.4759,39.4826,23687.0
2015-06-03 12:30:00,58.45,58.49,58.2,58.39,39947.0,39.4826,39.5097,39.3138,39.4421,39947.0
2015-06-03 13:00:00,58.43,58.53,58.34,58.53,16017.0,39.4691,39.5367,39.4083,39.5367,16017.0
2015-06-03 13:30:00,58.51,58.58,58.4,58.48,21105.0,39.5232,39.5704,39.4489,39.5029,21105.0
2015-06-03 14:00:00,58.49,58.64,58.49,58.61,19570.0,39.5097,39.611,39.5097,39.5907,19570.0
2015-06-03 14:30:00,58.62,58.63,58.52,58.53,31776.0,39.5975,39.6042,39.5299,39.5367,31776.0
2015-06-03 15:00:00,58.55,58.6,58.5,58.56,48675.0,39.5502,39.584,39.5164,39.5569,48675.0
2015-06-03 15:30:00,58.57,58.74,58.56,58.69,143806.0,39.5637,39.6785,39.5569,39.6447,143806.0
2015-06-04 09:30:00,58.19,58.94,58.19,58.91,33950.0,39.307,39.8136,39.307,39.7934,33950.0
2015-06-04 10:00:00,58.93,58.95,58.75,58.88,50204.0,39.8069,39.8204,39.6853,39.7731,50204.0
2015-06-04 10:30:00,58.83,58.83,58.55,58.75,33020.0,39.7393,39.7393,39.5502,39.6853,33020.0
2015-06-04 11:00:00,58.74,58.91,58.63,58.85,17114.0,39.6785,39.7934,39.6042,39.7528,17114.0
2015-06-04 11:30:00,58.87,58.9,58.71,58.76,25606.0,39.7663,39.7866,39.6583,39.692,25606.0
2015-06-04 12:00:00,58.76,58.79,58.64,58.67,15423.0,39.692,39.7123,39.611,39.6312,15423.0
2015-06-04 12:30:00,58.67,58.78,58.67,58.68,15719.0,39.6312,39.7055,39.6312,39.638,15719.0
2015-06-04 13:00:00,58.67,58.67,58.53,58.58,22858.0,39.6312,39.6312,39.5367,39.5704,22858.0
2015-06-04 13:30:00,58.59,58.75,58.57,58.74,18970.0,39.5772,39.6853,39.5637,39.6785,18970.0
2015-06-04 14:00:00,58.76,58.79,58.66,58.68,22366.0,39.692,39.7123,39.6245,39.638,22366.0
2015-06-04 14:30:00,58.68,58.76,58.59,58.75,18093.0,39.638,39.692,39.5772,39.6853,18093.0
2015-06-04 15:00:00,58.76,58.78,58.57,58.6,23644.0,39.692,39.7055,39.5637,39.584,23644.0
2015-06-04 15:30:00,58.6,58.6,58.38,58.47,130787.0,39.584,39.584,39.4353,39.4961,130787.0
2015-06-05 09:30:00,57.6,58.02,57.36,57.76,70285.0,38.9085,39.1922,38.7463,39.0165,70285.0
2015-06-05 10:00:00,57.72,57.97,57.61,57.7,36564.0,38.9895,39.1584,38.9152,38.976,36564.0
2015-06-05 10:30:00,57.73,57.9,57.65,57.75,22819.0,38.9963,39.1111,38.9422,39.0098,22819.0
2015-06-05 11:00:00,57.75,57.84,57.65,57.66,25990.0,39.0098,39.0706,38.9422,38.949,25990.0
2015-06-05 11:30:00,57.67,57.83,57.62,57.82,19291.0,38.9557,39.0638,38.922,39.0571,19291.0
2015-06-05 12:00:00,57.83,57.84,57.67,57.67,16693.0,39.0638,39.0706,38.9557,38.9557,16693.0
2015-06-05 12:30:00,57.65,57.71,57.59,57.7,19992.0,38.9422,38.9828,38.9017,38.976,19992.0
2015-06-05 13:00:00,57.71,57.75,57.66,57.74,16987.0,38.9828,39.0098,38.949,39.003,16987.0
2015-06-05 13:30:00,57.75,57.77,57.64,57.64,21651.0,39.0098,39.0233,38.9355,38.9355,21651.0
2015-06-05 14:00:00,57.64,57.71,57.46,57.48,27994.0,38.9355,38.9828,38.8139,38.8274,27994.0
2015-06-05 14:30:00,57.48,57.57,57.43,57.52,24284.0,38.8274,38.8882,38.7936,38.8544,24284.0
2015-06-05 15:00:00,57.51,57.58,57.45,57.49,31819.0,38.8477,38.895,38.8071,38.8342,31819.0
2015-06-05 15:30:00,57.5,57.65,57.5,57.63,78557.0,38.8409,38.9422,38.8409,38.9287,78557.0
2015-06-08 09:30:00,57.62,57.63,57.23,57.29,34091.0,38.922,38.9287,38.6585,38.6991,34091.0
2015-06-08 10:00:00,57.28,57.56,57.24,57.4,22524.0,38.6923,38.8814,38.6653,38.7734,22524.0
2015-06-08 10:30:00,57.42,57.52,57.36,57.41,15356.0,38.7869,38.8544,38.7463,38.7801,15356.0
2015-06-08 11:00:00,57.42,57.51,57.19,57.19,19458.0,38.7869,38.8477,38.6315,38.6315,19458.0
2015-06-08 11:30:00,57.22,57.5,57.22,57.38,16163.0,38.6518,38.8409,38.6518,38.7599,16163.0
2015-06-08 12:00:00,57.39,57.45,57.33,57.37,27355.0,38.7666,38.8071,38.7261,38.7531,27355.0
2015-06-08 12:30:00,57.38,57.43,57.37,57.43,22574.0,38.7599,38.7936,38.7531,38.7936,22574.0
2015-06-08 13:00:00,57.43,57.47,57.41,57.43,18651.0,38.7936,38.8206,38.7801,38.7936,18651.0
2015-06-08 13:30:00,57.44,57.48,57.4,57.42,52419.0,38.8004,38.8274,38.7734,38.7869,52419.0
2015-06-08 14:00:00,57.42,57.43,57.36,57.38,27575.0,38.7869,38.7936,38.7463,38.7599,27575.0
2015-06-08 14:30:00,57.38,57.41,57.29,57.3,67171.0,38.7599,38.7801,38.6991,38.7058,67171.0
2015-06-08 15:00:00,57.3,57.33,57.27,57.29,60245.0,38.7058,38.7261,38.6855,38.6991,60245.0
2015-06-08 15:30:00,57.29,57.32,57.17,57.18,147219.0,38.6991,38.7193,38.618,38.6248,147219.0
2015-06-09 09:30:00,57.15,57.44,57.13,57.15,28957.0,38.6045,38.8004,38.591,38.6045,28957.0
2015-06-09 10:00:00,57.15,57.3,57.12,57.2,53639.0,38.6045,38.7058,38.5842,38.6383,53639.0
2015-06-09 10:30:00,57.21,57.24,57.14,57.16,69787.0,38.645,38.6653,38.5977,38.6112,69787.0
2015-06-09 11:00:00,57.16,57.19,57.09,57.09,111993.0,38.6112,38.6315,38.564,38.564,111993.0
2015-06-09 11:30:00,57.1,57.12,56.99,57.01,68389.0,38.5707,38.5842,38.4964,38.5099,68389.0
2015-06-09 12:00:00,57.0,57.02,56.89,56.99,95485.0,38.5032,38.5167,38.4289,38.4964,95485.0
2015-06-09 12:30:00,56.99,57.02,56.92,56.97,19770.0,38.4964,38.5167,38.4491,38.4829,19770.0
2015-06-09 13:00:00,56.97,57.0,56.86,56.91,32813.0,38.4829,38.5032,38.4086,38.4424,32813.0
2015-06-09 13:30:00,56.93,57.02,56.89,56.91,31556.0,38.4559,38.5167,38.4289,38.4424,31556.0
2015-06-09 14:00:00,56.91,57.01,56.9,56.96,53334.0,38.4424,38.5099,38.4356,38.4761,53334.0
2015-06-09 14:30:00,56.96,56.98,56.91,56.97,83610.0,38.4761,38.4897,38.4424,38.4829,83610.0
2015-06-09 15:00:00,56.97,57.03,56.96,56.96,108123.0,38.4829,38.5234,38.4761,38.4761,108123.0
2015-06-09 15:30:00,56.95,56.99,56.81,56.91,279893.0,38.4694,38.4964,38.3748,38.4424,279893.0
2015-06-10 09:30:00,57.37,57.49,56.83,57.04,115567.0,38.7531,38.8342,38.3883,38.5302,115567.0
2015-06-10 10:00:00,57.04,57.2,57.02,57.11,67204.0,38.5302,38.6383,38.5167,38.5775,67204.0
2015-06-10 10:30:00,57.08,57.19,57.0,57.13,47643.0,38.5572,38.6315,38.5032,38.591,47643.0
2015-06-10 11:00:00,57.17,57.4,57.17,57.18,100309.0,38.618,38.7734,38.618,38.6248,100309.0
2015-06-10 11:30:00,57.19,57.24,57.13,57.22,45888.0,38.6315,38.6653,38.591,38.6518,45888.0
2015-06-10 12:00:00,57.22,57.32,57.22,57.24,27487.0,38.6518,38.7193,38.6518,38.6653,27487.0
2015-06-10 12:30:00,57.23,57.27,57.08,57.08,26700.0,38.6585,38.6855,38.5572,38.5572,26700.0
2015-06-10 13:00:00,57.09,57.21,57.06,57.18,29434.0,38.564,38.645,38.5437,38.6248,29434.0
2015-06-10 13:30:00,57.18,57.27,57.16,57.25,18988.0,38.6248,38.6855,38.6112,38.672,18988.0
2015-06-10 14:00:00,57.25,57.33,57.25,57.31,28827.0,38.672,38.7261,38.672,38.7126,28827.0
2015-06-10 14:30:00,57.3,57.3,57.21,57.23,23155.0,38.7058,38.7058,38.645,38.6585,23155.0
2015-06-10 15:00:00,57.22,57.28,57.16,57.2,31047.0,38.6518,38.6923,38.6112,38.6383,31047.0
2015-06-10 15:30:00,57.21,57.26,57.05,57.08,129716.0,38.645,38.6788,38.5369,38.5572,129716.0
2015-06-11 09:30:00,57.52,57.92,57.44,57.64,30182.0,38.8544,39.1246,38.8004,38.9355,30182.0
2015-06-11 10:00:00,57.66,57.91,57.63,57.83,44753.0,38.949,39.1179,38.9287,39.0638,44753.0
2015-06-11 10:30:00,57.81,57.83,57.65,57.73,41335.0,39.0503,39.0638,38.9422,38.9963,41335.0
2015-06-11 11:00:00,57.73,57.88,57.6,57.62,45389.0,38.9963,39.0976,38.9085,38.922,45389.0
2015-06-11 11:30:00,57.62,57.67,57.51,57.57,86595.0,38.922,38.9557,38.8477,38.8882,86595.0
2015-06-11 12:00:00,57.56,57.59,57.46,57.48,51020.0,38.8814,38.9017,38.8139,38.8274,51020.0
2015-06-11 12:30:00,57.49,57.62,57.48,57.59,21971.0,38.8342,38.922,38.8274,38.9017,21971.0
2015-06-11 13:00:00,57.58,57.7,57.55,57.7,23719.0,38.895,38.976,38.8747,38.976,23719.0
2015-06-11 13:30:00,57.71,57.93,57.71,57.86,49389.0,38.9828,39.1314,38.9828,39.0841,49389.0
2015-06-11 14:00:00,57.86,57.86,57.76,57.84,20203.0,39.0841,39.0841,39.0165,39.0706,20203.0
2015-06-11 14:30:00,57.83,57.83,57.66,57.73,26002.0,39.0638,39.0638,38.949,38.9963,26002.0
2015-06-11 15:00:00,57.74,57.82,57.73,57.76,29772.0,39.003,39.0571,38.9963,39.0165,29772.0
2015-06-11 15:30:00,57.76,57.84,57.74,57.84,87046.0,39.0165,39.0706,39.003,39.0706,87046.0
2015-06-12 09:30:00,57.51,57.65,57.26,57.42,30389.0,38.8477,38.9422,38.6788,38.7869,30389.0
2015-06-12 10:00:00,57.43,57.64,57.43,57.57,25526.0,38.7936,38.9355,38.7936,38.8882,25526.0
2015-06-12 10:30:00,57.57,57.58,57.36,57.37,17482.0,38.8882,38.895,38.7463,38.7531,17482.0
2015-06-12 11:00:00,57.35,57.38,57.14,57.25,32197.0,38.7396,38.7599,38.5977,38.672,32197.0
2015-06-12 11:30:00,57.22,57.27,57.18,57.18,13884.0,38.6518,38.6855,38.6248,38.6248,13884.0
2015-06-12 12:00:00,57.18,57.19,57.04,57.11,12066.0,38.6248,38.6315,38.5302,38.5775,12066.0
2015-06-12 12:30:00,57.1,57.22,57.08,57.09,11676.0,38.5707,38.6518,38.5572,38.564,11676.0
2015-06-12 13:00:00,57.09,57.2,57.06,57.2,12095.0,38.564,38.6383,38.5437,38.6383,12095.0
2015-06-12 13:30:00,57.21,57.21,57.02,57.11,11235.0,38.645,38.645,38.5167,38.5775,11235.0
2015-06-12 14:00:00,57.12,57.12,57.04,57.09,13328.0,38.5842,38.5842,38.5302,38.564,13328.0
2015-06-12 14:30:00,57.09,57.14,57.04,57.07,22444.0,38.564,38.5977,38.5302,38.5504,22444.0
2015-06-12 15:00:00,57.06,57.15,57.05,57.11,21830.0,38.5437,38.6045,38.5369,38.5775,21830.0
2015-06-12 15:30:00,57.11,57.13,57.0,57.0,50761.0,38.5775,38.591,38.5032,38.5032,50761.0
2015-06-15 09:30:00,56.87,57.1,56.59,56.66,36342.0,38.4153,38.5707,38.2262,38.2735,36342.0
2015-06-15 10:00:00,56.65,56.82,56.62,56.8,29043.0,38.2667,38.3816,38.2465,38.3681,29043.0
2015-06-15 10:30:00,56.78,56.81,56.66,56.81,24133.0,38.3546,38.3748,38.2735,38.3748,24133.0
2015-06-15 11:00:00,56.81,57.01,56.69,56.69,28395.0,38.3748,38.5099,38.2938,38.2938,28395.0
2015-06-15 11:30:00,56.72,56.78,56.7,56.76,15082.0,38.314,38.3546,38.3005,38.341,15082.0
2015-06-15 12:00:00,56.77,56.78,56.63,56.67,13256.0,38.3478,38.3546,38.2532,38.2803,13256.0
2015-06-15 12:30:00,56.67,56.9,56.67,56.84,16569.0,38.2803,38.4356,38.2803,38.3951,16569.0
2015-06-15 13:00:00,56.84,56.9,56.78,56.79,14497.0,38.3951,38.4356,38.3546,38.3613,14497.0
2015-06-15 13:30:00,56.78,56.8,56.67,56.72,21471.0,38.3546,38.3681,38.2803,38.314,21471.0
2015-06-15 14:00:00,56.73,56.74,56.62,56.67,37842.0,38.3208,38.3275,38.2465,38.2803,37842.0
2015-06-15 14:30:00,56.67,56.73,56.6,56.6,14150.0,38.2803,38.3208,38.233,38.233,14150.0
2015-06-15 15:00:00,56.59,56.63,56.51,56.6,151865.0,38.2262,38.2532,38.1722,38.233,151865.0
2015-06-15 15:30:00,56.61,56.76,56.56,56.61,192458.0,38.2397,38.341,38.2059,38.2397,192458.0
2015-06-16 09:30:00,56.57,56.8,56.34,56.63,37360.0,38.2127,38.3681,38.0573,38.2532,37360.0
2015-06-16 10:00:00,56.6,56.86,56.59,56.81,22171.0,38.233,38.4086,38.2262,38.3748,22171.0
2015-06-16 10:30:00,56.83,56.89,56.71,56.76,16573.0,38.3883,38.4289,38.3073,38.341,16573.0
2015-06-16 11:00:00,56.75,56.92,56.75,56.87,20949.0,38.3343,38.4491,38.3343,38.4153,20949.0
2015-06-16 11:30:00,56.88,56.89,56.76,56.79,24367.0,38.4221,38.4289,38.341,38.3613,24367.0
2015-06-16 12:00:00,56.8,56.84,56.72,56.8,58335.0,38.3681,38.3951,38.314,38.3681,58335.0
2015-06-16 12:30:00,56.81,56.95,56.81,56.86,60353.0,38.3748,38.4694,38.3748,38.4086,60353.0
2015-06-16 13:00:00,56.86,56.92,56.82,56.9,24681.0,38.4086,38.4491,38.3816,38.4356,24681.0
2015-06-16 13:30:00,56.91,56.91,56.8,56.82,22896.0,38.4424,38.4424,38.3681,38.3816,22896.0
2015-06-16 14:00:00,56.82,56.87,56.81,56.82,38643.0,38.3816,38.4153,38.3748,38.3816,38643.0
2015-06-16 14:30:00,56.82,56.91,56.8,56.87,31356.0,38.3816,38.4424,38.3681,38.4153,31356.0
2015-06-16 15:00:00,56.88,56.89,56.79,56.86,40355.0,38.4221,38.4289,38.3613,38.4086,40355.0
2015-06-16 15:30:00,56.86,56.96,56.82,56.95,101845.0,38.4086,38.4761,38.3816,38.4694,101845.0
2015-06-17 09:30:00,57.01,57.17,56.83,57.11,47846.0,38.5099,38.618,38.3883,38.5775,47846.0
2015-06-17 10:00:00,57.12,57.2,56.96,57.2,21302.0,38.5842,38.6383,38.4761,38.6383,21302.0
2015-06-17 10:30:00,57.23,57.37,57.15,57.21,29115.0,38.6585,38.7531,38.6045,38.645,29115.0
2015-06-17 11:00:00,57.23,57.33,57.12,57.12,19420.0,38.6585,38.7261,38.5842,38.5842,19420.0
2015-06-17 11:30:00,57.11,57.23,57.07,57.11,19338.0,38.5775,38.6585,38.5504,38.5775,19338.0
2015-06-17 12:00:00,57.09,57.1,56.82,56.84,15442.0,38.564,38.5707,38.3816,38.3951,15442.0
2015-06-17 12:30:00,56.81,56.86,56.71,56.79,16049.0,38.3748,38.4086,38.3073,38.3613,16049.0
2015-06-17 13:00:00,56.79,56.79,56.64,56.7,14844.0,38.3613,38.3613,38.26,38.3005,14844.0
2015-06-17 13:30:00,56.67,56.8,56.62,56.8,16537.0,38.2803,38.3681,38.2465,38.3681,16537.0
2015-06-17 14:00:00,56.8,57.35,56.65,56.88,40840.0,38.3681,38.7396,38.2667,38.4221,40840.0
2015-06-17 14:30:00,56.89,57.32,56.84,57.19,33153.0,38.4289,38.7193,38.3951,38.6315,33153.0
2015-06-17 15:00:00,57.19,57.26,57.11,57.24,23252.0,38.6315,38.6788,38.5775,38.6653,23252.0
2015-06-17 15:30:00,57.25,57.36,57.24,57.3,76245.0,38.672,38.7463,38.6653,38.7058,76245.0
2015-06-18 09:30:00,57.88,58.39,57.7,58.22,106633.0,39.0976,39.4421,38.976,39.3273,106633.0
2015-06-18 10:00:00,58.25,58.44,58.11,58.34,59312.0,39.3475,39.4759,39.253,39.4083,59312.0
2015-06-18 10:30:00,58.32,58.59,58.31,58.41,41100.0,39.3948,39.5772,39.3881,39.4556,41100.0
2015-06-18 11:00:00,58.41,58.51,58.28,58.31,49464.0,39.4556,39.5232,39.3678,39.3881,49464.0
2015-06-18 11:30:00,58.3,58.35,58.09,58.13,63232.0,39.3813,39.4151,39.2395,39.2665,63232.0
2015-06-18 12:00:00,58.15,58.2,57.99,58.06,101718.0,39.28,39.3138,39.1719,39.2192,101718.0
2015-06-18 12:30:00,58.08,58.26,58.06,58.07,42438.0,39.2327,39.3543,39.2192,39.2259,42438.0
2015-06-18 13:00:00,58.08,58.18,57.96,57.96,36831.0,39.2327,39.3002,39.1516,39.1516,36831.0
2015-06-18 13:30:00,57.96,58.05,57.91,57.95,51419.0,39.1516,39.2124,39.1179,39.1449,51419.0
2015-06-18 14:00:00,57.95,58.03,57.85,57.95,43436.0,39.1449,39.1989,39.0773,39.1449,43436.0
2015-06-18 14:30:00,57.96,58.1,57.95,58.1,46939.0,39.1516,39.2462,39.1449,39.2462,46939.0
2015-06-18 15:00:00,58.11,58.21,58.02,58.19,65087.0,39.253,39.3205,39.1922,39.307,65087.0
2015-06-18 15:30:00,58.19,58.2,58.01,58.05,126958.0,39.307,39.3138,39.1854,39.2124,126958.0
2015-06-19 09:30:00,57.98,57.99,57.72,57.99,123585.0,39.1651,39.1719,38.9895,39.1719,123585.0
2015-06-19 10:00:00,58.02,58.37,58.0,58.3,83356.0,39.1922,39.4286,39.1787,39.3813,83356.0
2015-06-19 10:30:00,58.29,58.43,58.26,58.32,80930.0,39.3746,39.4691,39.3543,39.3948,80930.0
2015-06-19 11:00:00,58.32,58.41,58.21,58.28,57967.0,39.3948,39.4556,39.3205,39.3678,57967.0
2015-06-19 11:30:00,58.29,58.42,58.27,58.38,46373.0,39.3746,39.4624,39.361,39.4353,46373.0
2015-06-19 12:00:00,58.39,58.46,58.37,58.42,50162.0,39.4421,39.4894,39.4286,39.4624,50162.0
2015-06-19 12:30:00,58.42,58.61,58.37,58.59,104749.0,39.4624,39.5907,39.4286,39.5772,104749.0
2015-06-19 13:00:00,58.59,58.6,58.48,58.56,48137.0,39.5772,39.584,39.5029,39.5569,48137.0
2015-06-19 13:30:00,58.56,58.58,58.47,58.49,17837.0,39.5569,39.5704,39.4961,39.5097,17837.0
2015-06-19 14:00:00,58.49,58.5,58.33,58.43,34663.0,39.5097,39.5164,39.4016,39.4691,34663.0
2015-06-19 14:30:00,58.42,58.44,58.36,58.43,44965.0,39.4624,39.4759,39.4218,39.4691,44965.0
2015-06-19 15:00:00,58.43,58.44,58.09,58.09,68302.0,39.4691,39.4759,39.2395,39.2395,68302.0
2015-06-19 15:30:00,58.09,58.21,58.05,58.16,268578.0,39.2395,39.3205,39.2124,39.2867,268578.0
2015-06-22 09:30:00,58.25,58.35,57.7,58.22,35251.0,39.3475,39.4151,38.976,39.3273,35251.0
2015-06-22 10:00:00,58.16,58.31,58.12,58.2,49743.0,39.2867,39.3881,39.2597,39.3138,49743.0
2015-06-22 10:30:00,58.24,58.39,58.15,58.23,64641.0,39.3408,39.4421,39.28,39.334,64641.0
2015-06-22 11:00:00,58.23,58.3,58.16,58.23,43526.0,39.334,39.3813,39.2867,39.334,43526.0
2015-06-22 11:30:00,58.24,58.41,58.17,58.4,101037.0,39.3408,39.4556,39.2935,39.4489,101037.0
2015-06-22 12:00:00,58.39,58.46,58.25,58.27,301838.0,39.4421,39.4894,39.3475,39.361,301838.0
2015-06-22 12:30:00,58.29,58.35,58.27,58.27,41465.0,39.3746,39.4151,39.361,39.361,41465.0
2015-06-22 13:00:00,58.28,58.3,58.15,58.16,25003.0,39.3678,39.3813,39.28,39.2867,25003.0
2015-06-22 13:30:00,58.16,58.21,58.05,58.11,38606.0,39.2867,39.3205,39.2124,39.253,38606.0
2015-06-22 14:00:00,58.11,58.17,58.07,58.13,29900.0,39.253,39.2935,39.2259,39.2665,29900.0
2015-06-22 14:30:00,58.13,58.28,58.12,58.22,52594.0,39.2665,39.3678,39.2597,39.3273,52594.0
2015-06-22 15:00:00,58.2,58.21,58.05,58.08,39159.0,39.3138,39.3205,39.2124,39.2327,39159.0
2015-06-22 15:30:00,58.08,58.13,58.0,58.07,119717.0,39.2327,39.2665,39.1787,39.2259,119717.0
2015-06-23 09:30:00,58.23,58.26,57.38,57.52,44855.0,39.334,39.3543,38.7599,38.8544,44855.0
2015-06-23 10:00:00,57.55,57.57,57.22,57.26,55054.0,38.8747,38.8882,38.6518,38.6788,55054.0
2015-06-23 10:30:00,57.25,57.64,57.19,57.53,183120.0,38.672,38.9355,38.6315,38.8612,183120.0
2015-06-23 11:00:00,57.53,57.56,57.25,57.28,42529.0,38.8612,38.8814,38.672,38.6923,42529.0
2015-06-23 11:30:00,57.29,57.46,57.29,57.33,15156.0,38.6991,38.8139,38.6991,38.7261,15156.0
2015-06-23 12:00:00,57.34,57.35,57.26,57.3,13609.0,38.7328,38.7396,38.6788,38.7058,13609.0
2015-06-23 12:30:00,57.3,57.34,57.24,57.29,18682.0,38.7058,38.7328,38.6653,38.6991,18682.0
2015-06-23 13:00:00,57.3,57.34,57.25,57.31,19041.0,38.7058,38.7328,38.672,38.7126,19041.0
2015-06-23 13:30:00,57.31,57.36,57.26,57.3,14338.0,38.7126,38.7463,38.6788,38.7058,14338.0
2015-06-23 14:00:00,57.32,57.37,57.31,57.32,25449.0,38.7193,38.7531,38.7126,38.7193,25449.0
2015-06-23 14:30:00,57.32,57.42,57.3,57.33,27346.0,38.7193,38.7869,38.7058,38.7261,27346.0
2015-06-23 15:00:00,57.32,57.34,57.26,57.3,32517.0,38.7193,38.7328,38.6788,38.7058,32517.0
2015-06-23 15:30:00,57.31,57.34,57.21,57.25,88137.0,38.7126,38.7328,38.645,38.672,88137.0
2015-06-24 09:30:00,57.19,57.45,57.11,57.11,36393.0,38.6315,38.8071,38.5775,38.5775,36393.0
2015-06-24 10:00:00,57.12,57.15,57.03,57.13,14412.0,38.5842,38.6045,38.5234,38.591,14412.0
2015-06-24 10:30:00,57.12,57.2,57.02,57.09,16708.0,38.5842,38.6383,38.5167,38.564,16708.0
2015-06-24 11:00:00,57.11,57.11,56.88,57.06,16002.0,38.5775,38.5775,38.4221,38.5437,16002.0
2015-06-24 11:30:00,57.06,57.08,56.89,56.9,14538.0,38.5437,38.5572,38.4289,38.4356,14538.0
2015-06-24 12:00:00,56.88,57.03,56.88,56.89,17220.0,38.4221,38.5234,38.4221,38.4289,17220.0
2015-06-24 12:30:00,56.88,56.91,56.78,56.82,15943.0,38.4221,38.4424,38.3546,38.3816,15943.0
2015-06-24 13:00:00,56.81,56.98,56.8,56.86,19980.0,38.3748,38.4897,38.3681,38.4086,19980.0
2015-06-24 13:30:00,56.84,56.94,56.79,56.94,20021.0,38.3951,38.4626,38.3613,38.4626,20021.0
2015-06-24 14:00:00,56.94,56.94,56.79,56.84,21283.0,38.4626,38.4626,38.3613,38.3951,21283.0
2015-06-24 14:30:00,56.84,56.86,56.8,56.83,27939.0,38.3951,38.4086,38.3681,38.3883,27939.0
2015-06-24 15:00:00,56.84,56.84,56.62,56.74,86665.0,38.3951,38.3951,38.2465,38.3275,86665.0
2015-06-24 15:30:00,56.74,56.75,56.51,56.53,209789.0,38.3275,38.3343,38.1722,38.1857,209789.0
2015-06-25 09:30:00,56.78,56.91,56.27,56.43,30521.0,38.3546,38.4424,38.0101,38.1181,30521.0
2015-06-25 10:00:00,56.43,56.6,56.37,56.54,29354.0,38.1181,38.233,38.0776,38.1924,29354.0
2015-06-25 10:30:00,56.55,56.56,56.37,56.44,26941.0,38.1992,38.2059,38.0776,38.1249,26941.0
2015-06-25 11:00:00,56.46,56.65,56.45,56.6,30154.0,38.1384,38.2667,38.1316,38.233,30154.0
2015-06-25 11:30:00,56.58,56.69,56.55,56.68,27602.0,38.2195,38.2938,38.1992,38.287,27602.0
2015-06-25 12:00:00,56.67,56.68,56.52,56.56,17749.0,38.2803,38.287,38.1789,38.2059,17749.0
2015-06-25 12:30:00,56.55,56.58,56.49,56.5,22233.0,38.1992,38.2195,38.1587,38.1654,22233.0
2015-06-25 13:00:00,56.51,56.56,56.48,56.49,25035.0,38.1722,38.2059,38.1519,38.1587,25035.0
2015-06-25 13:30:00,56.48,56.52,56.38,56.4,34617.0,38.1519,38.1789,38.0844,38.0979,34617.0
2015-06-25 14:00:00,56.4,56.4,56.23,56.28,38125.0,38.0979,38.0979,37.983,38.0168,38125.0
2015-06-25 14:30:00,56.28,56.32,56.23,56.27,20262.0,38.0168,38.0438,37.983,38.0101,20262.0
2015-06-25 15:00:00,56.26,56.37,56.26,56.29,41230.0,38.0033,38.0776,38.0033,38.0236,41230.0
2015-06-25 15:30:00,56.29,56.32,56.23,56.3,119181.0,38.0236,38.0438,37.983,38.0303,119181.0
2015-06-26 09:30:00,56.38,56.38,56.01,56.36,23037.0,38.0844,38.0844,37.8344,38.0708,23037.0
2015-06-26 10:00:00,56.3,56.46,56.27,56.4,28150.0,38.0303,38.1384,38.0101,38.0979,28150.0
2015-06-26 10:30:00,56.43,56.79,56.4,56.75,81391.0,38.1181,38.3613,38.0979,38.3343,81391.0
2015-06-26 11:00:00,56.75,56.9,56.69,56.78,24197.0,38.3343,38.4356,38.2938,38.3546,24197.0
2015-06-26 11:30:00,56.78,56.84,56.69,56.75,18260.0,38.3546,38.3951,38.2938,38.3343,18260.0
2015-06-26 12:00:00,56.76,56.88,56.74,56.77,42003.0,38.341,38.4221,38.3275,38.3478,42003.0
2015-06-26 12:30:00,56.76,56.81,56.69,56.75,27682.0,38.341,38.3748,38.2938,38.3343,27682.0
2015-06-26 13:00:00,56.75,56.78,56.64,56.78,20950.0,38.3343,38.3546,38.26,38.3546,20950.0
2015-06-26 13:30:00,56.78,56.93,56.75,56.93,23215.0,38.3546,38.4559,38.3343,38.4559,23215.0
2015-06-26 14:00:00,56.94,56.96,56.78,56.82,30120.0,38.4626,38.4761,38.3546,38.3816,30120.0
2015-06-26 14:30:00,56.82,56.9,56.81,56.86,22226.0,38.3816,38.4356,38.3748,38.4086,22226.0
2015-06-26 15:00:00,56.85,57.01,56.84,56.99,37096.0,38.4018,38.5099,38.3951,38.4964,37096.0
2015-06-26 15:30:00,57.01,57.01,56.89,56.89,211833.0,38.5099,38.5099,38.4289,38.4289,211833.0
2015-06-29 09:30:00,56.96,57.28,56.66,57.08,55744.0,38.4761,38.6923,38.2735,38.5572,55744.0
2015-06-29 10:00:00,57.08,57.36,57.04,57.33,48987.0,38.5572,38.7463,38.5302,38.7261,48987.0
2015-06-29 10:30:00,57.32,57.49,57.24,57.4,38901.0,38.7193,38.8342,38.6653,38.7734,38901.0
2015-06-29 11:00:00,57.39,57.44,57.14,57.2,34524.0,38.7666,38.8004,38.5977,38.6383,34524.0
2015-06-29 11:30:00,57.21,57.27,57.13,57.27,24577.0,38.645,38.6855,38.591,38.6855,24577.0
2015-06-29 12:00:00,57.27,57.4,57.18,57.19,20962.0,38.6855,38.7734,38.6248,38.6315,20962.0
2015-06-29 12:30:00,57.18,57.19,57.04,57.1,11677.0,38.6248,38.6315,38.5302,38.5707,11677.0
2015-06-29 13:00:00,57.1,57.1,56.95,56.97,13429.0,38.5707,38.5707,38.4694,38.4829,13429.0
2015-06-29 13:30:00,56.97,57.0,56.92,56.94,22169.0,38.4829,38.5032,38.4491,38.4626,22169.0
2015-06-29 14:00:00,56.95,56.95,56.78,56.82,43204.0,38.4694,38.4694,38.3546,38.3816,43204.0
2015-06-29 14:30:00,56.83,57.04,56.82,56.95,36959.0,38.3883,38.5302,38.3816,38.4694,36959.0
2015-06-29 15:00:00,56.94,56.96,56.82,56.84,59911.0,38.4626,38.4761,38.3816,38.3951,59911.0
2015-06-29 15:30:00,56.83,56.84,56.55,56.59,172890.0,38.3883,38.3951,38.1992,38.2262,172890.0
2015-06-30 09:30:00,56.73,56.75,56.4,56.54,62397.0,38.3208,38.3343,38.0979,38.1924,62397.0
2015-06-30 10:00:00,56.51,56.59,56.47,56.58,40495.0,38.1722,38.2262,38.1452,38.2195,40495.0
2015-06-30 10:30:00,56.57,56.66,56.5,56.6,68365.0,38.2127,38.2735,38.1654,38.233,68365.0
2015-06-30 11:00:00,56.6,56.72,56.53,56.67,60374.0,38.233,38.314,38.1857,38.2803,60374.0
2015-06-30 11:30:00,56.67,56.71,56.59,56.6,75760.0,38.2803,38.3073,38.2262,38.233,75760.0
2015-06-30 12:00:00,56.59,56.79,56.59,56.7,83635.0,38.2262,38.3613,38.2262,38.3005,83635.0
2015-06-30 12:30:00,56.7,56.8,56.63,56.8,71086.0,38.3005,38.3681,38.2532,38.3681,71086.0
2015-06-30 13:00:00,56.79,56.93,56.78,56.9,82174.0,38.3613,38.4559,38.3546,38.4356,82174.0
2015-06-30 13:30:00,56.9,56.94,56.87,56.88,56971.0,38.4356,38.4626,38.4153,38.4221,56971.0
2015-06-30 14:00:00,56.88,57.11,56.88,57.0,54482.0,38.4221,38.5775,38.4221,38.5032,54482.0
2015-06-30 14:30:00,57.02,57.05,56.84,56.84,57601.0,38.5167,38.5369,38.3951,38.3951,57601.0
2015-06-30 15:00:00,56.84,56.9,56.74,56.75,133633.0,38.3951,38.4356,38.3275,38.3343,133633.0
2015-06-30 15:30:00,56.76,56.99,56.74,56.89,272308.0,38.341,38.4964,38.3275,38.4289,272308.0
2015-07-01 09:30:00,57.03,57.2,56.77,57.02,51837.0,38.5234,38.6383,38.3478,38.5167,51837.0
2015-07-01 10:00:00,57.0,57.14,56.93,57.05,64043.0,38.5032,38.5977,38.4559,38.5369,64043.0
2015-07-01 10:30:00,57.04,57.04,56.82,56.91,42460.0,38.5302,38.5302,38.3816,38.4424,42460.0
2015-07-01 11:00:00,56.94,57.17,56.89,57.16,50536.0,38.4626,38.618,38.4289,38.6112,50536.0
2015-07-01 11:30:00,57.16,57.28,57.1,57.14,36967.0,38.6112,38.6923,38.5707,38.5977,36967.0
2015-07-01 12:00:00,57.14,57.33,57.12,57.3,31831.0,38.5977,38.7261,38.5842,38.7058,31831.0
2015-07-01 12:30:00,57.31,57.35,57.25,57.33,49095.0,38.7126,38.7396,38.672,38.7261,49095.0
2015-07-01 13:00:00,57.34,57.45,57.29,57.42,41051.0,38.7328,38.8071,38.6991,38.7869,41051.0
2015-07-01 13:30:00,57.42,57.48,57.4,57.44,36001.0,38.7869,38.8274,38.7734,38.8004,36001.0
2015-07-01 14:00:00,57.46,57.6,57.4,57.58,121730.0,38.8139,38.9085,38.7734,38.895,121730.0
2015-07-01 14:30:00,57.58,57.67,57.57,57.6,58801.0,38.895,38.9557,38.8882,38.9085,58801.0
2015-07-01 15:00:00,57.59,57.65,57.56,57.57,78605.0,38.9017,38.9422,38.8814,38.8882,78605.0
2015-07-01 15:30:00,57.58,57.6,57.47,57.58,223941.0,38.895,38.9085,38.8206,38.895,223941.0
2015-07-02 09:30:00,57.93,58.4,57.24,58.35,85500.0,39.1314,39.4489,38.6653,39.4151,85500.0
2015-07-02 10:00:00,58.39,58.44,58.29,58.32,40058.0,39.4421,39.4759,39.3746,39.3948,40058.0
2015-07-02 10:30:00,58.28,58.49,58.28,58.39,83344.0,39.3678,39.5097,39.3678,39.4421,83344.0
2015-07-02 11:00:00,58.38,58.55,58.37,58.5,65555.0,39.4353,39.5502,39.4286,39.5164,65555.0
2015-07-02 11:30:00,58.45,58.54,58.39,58.46,55067.0,39.4826,39.5434,39.4421,39.4894,55067.0
2015-07-02 12:00:00,58.45,58.52,58.33,58.33,94779.0,39.4826,39.5299,39.4016,39.4016,94779.0
2015-07-02 12:30:00,58.31,58.32,58.09,58.11,31868.0,39.3881,39.3948,39.2395,39.253,31868.0
2015-07-02 13:00:00,58.09,58.17,57.95,58.13,34097.0,39.2395,39.2935,39.1449,39.2665,34097.0
2015-07-02 13:30:00,58.13,58.2,58.05,58.13,33782.0,39.2665,39.3138,39.2124,39.2665,33782.0
2015-07-02 14:00:00,58.13,58.15,57.99,58.12,36397.0,39.2665,39.28,39.1719,39.2597,36397.0
2015-07-02 14:30:00,58.11,58.21,58.07,58.19,29846.0,39.253,39.3205,39.2259,39.307,29846.0
2015-07-02 15:00:00,58.18,58.33,58.17,58.32,36076.0,39.3002,39.4016,39.2935,39.3948,36076.0
2015-07-02 15:30:00,58.32,58.38,58.22,58.32,104184.0,39.3948,39.4353,39.3273,39.3948,104184.0
2015-07-06 09:30:00,58.16,58.6,57.82,58.31,45498.0,39.2867,39.584,39.0571,39.3881,45498.0
2015-07-06 10:00:00,58.32,58.32,58.02,58.04,28751.0,39.3948,39.3948,39.1922,39.2057,28751.0
2015-07-06 10:30:00,58.01,58.1,57.96,58.09,36584.0,39.1854,39.2462,39.1516,39.2395,36584.0
2015-07-06 11:00:00,58.09,58.16,57.97,58.15,24985.0,39.2395,39.2867,39.1584,39.28,24985.0
2015-07-06 11:30:00,58.14,58.24,58.11,58.21,16178.0,39.2732,39.3408,39.253,39.3205,16178.0
2015-07-06 12:00:00,58.21,58.35,58.19,58.31,18542.0,39.3205,39.4151,39.307,39.3881,18542.0
2015-07-06 12:30:00,58.31,58.34,58.27,58.32,22459.0,39.3881,39.4083,39.361,39.3948,22459.0
2015-07-06 13:00:00,58.31,58.39,58.27,58.28,23937.0,39.3881,39.4421,39.361,39.3678,23937.0
2015-07-06 13:30:00,58.27,58.35,58.25,58.3,18458.0,39.361,39.4151,39.3475,39.3813,18458.0
2015-07-06 14:00:00,58.29,58.37,58.26,58.35,21226.0,39.3746,39.4286,39.3543,39.4151,21226.0
2015-07-06 14:30:00,58.35,58.5,58.33,58.47,57136.0,39.4151,39.5164,39.4016,39.4961,57136.0
2015-07-06 15:00:00,58.48,58.49,58.39,58.45,39738.0,39.5029,39.5097,39.4421,39.4826,39738.0
2015-07-06 15:30:00,58.45,58.52,58.43,58.5,204583.0,39.4826,39.5299,39.4691,39.5164,204583.0
2015-07-07 09:30:00,58.78,59.44,58.71,59.41,55027.0,39.7055,40.1514,39.6583,40.1311,55027.0
2015-07-07 10:00:00,59.43,59.46,59.3,59.39,52159.0,40.1446,40.1649,40.0568,40.1176,52159.0
2015-07-07 10:30:00,59.42,59.54,59.34,59.54,67927.0,40.1379,40.2189,40.0838,40.2189,67927.0
2015-07-07 11:00:00,59.56,59.73,59.48,59.58,77731.0,40.2324,40.3473,40.1784,40.2459,77731.0
2015-07-07 11:30:00,59.55,59.83,59.47,59.75,61327.0,40.2257,40.4148,40.1716,40.3608,61327.0
2015-07-07 12:00:00,59.75,60.03,59.72,59.99,58825.0,40.3608,40.5499,40.3405,40.5229,58825.0
2015-07-07 12:30:00,60.0,60.23,60.0,60.04,59543.0,40.5296,40.685,40.5296,40.5567,59543.0
2015-07-07 13:00:00,60.04,60.12,59.98,60.03,47037.0,40.5567,40.6107,40.5161,40.5499,47037.0
2015-07-07 13:30:00,60.04,60.12,59.98,60.02,38610.0,40.5567,40.6107,40.5161,40.5432,38610.0
2015-07-07 14:00:00,60.01,60.19,60.01,60.16,45064.0,40.5364,40.658,40.5364,40.6377,45064.0
2015-07-07 14:30:00,60.16,60.53,60.11,60.53,62748.0,40.6377,40.8877,40.604,40.8877,62748.0
2015-07-07 15:00:00,60.5,60.52,60.29,60.39,69003.0,40.8674,40.8809,40.7255,40.7931,69003.0
2015-07-07 15:30:00,60.38,60.41,60.24,60.32,139277.0,40.7863,40.8066,40.6918,40.7458,139277.0
2015-07-08 09:30:00,60.1,60.49,60.02,60.39,39379.0,40.5972,40.8606,40.5432,40.7931,39379.0
2015-07-08 10:00:00,60.38,60.45,60.17,60.22,28564.0,40.7863,40.8336,40.6445,40.6783,28564.0
2015-07-08 10:30:00,60.21,60.43,60.15,60.35,76127.0,40.6715,40.8201,40.631,40.7661,76127.0
2015-07-08 11:00:00,60.36,60.36,60.15,60.31,89611.0,40.7728,40.7728,40.631,40.739,89611.0
2015-07-08 11:30:00,60.31,60.35,60.21,60.25,40581.0,40.739,40.7661,40.6715,40.6985,40581.0
2015-07-08 12:00:00,60.21,60.37,60.12,60.31,25484.0,40.6715,40.7796,40.6107,40.739,25484.0
2015-07-08 12:30:00,60.31,60.36,60.15,60.35,24753.0,40.739,40.7728,40.631,40.7661,24753.0
2015-07-08 13:00:00,60.34,60.36,60.24,60.3,25401.0,40.7593,40.7728,40.6918,40.7323,25401.0
2015-07-08 13:30:00,60.3,60.43,60.27,60.41,52482.0,40.7323,40.8201,40.712,40.8066,52482.0
2015-07-08 14:00:00,60.4,60.44,60.22,60.29,45884.0,40.7998,40.8269,40.6783,40.7255,45884.0
2015-07-08 14:30:00,60.29,60.34,60.13,60.14,121377.0,40.7255,40.7593,40.6175,40.6242,121377.0
2015-07-08 15:00:00,60.15,60.34,60.15,60.23,82965.0,40.631,40.7593,40.631,40.685,82965.0
2015-07-08 15:30:00,60.22,60.33,60.14,60.27,151342.0,40.6783,40.7526,40.6242,40.712,151342.0
2015-07-09 09:30:00,60.44,60.72,60.04,60.1,59959.0,40.8269,41.016,40.5567,40.5972,59959.0
2015-07-09 10:00:00,60.08,60.14,59.73,59.75,52003.0,40.5837,40.6242,40.3473,40.3608,52003.0
2015-07-09 10:30:00,59.77,59.88,59.67,59.75,46511.0,40.3743,40.4486,40.3067,40.3608,46511.0
2015-07-09 11:00:00,59.76,59.79,59.54,59.75,54169.0,40.3675,40.3878,40.2189,40.3608,54169.0
2015-07-09 11:30:00,59.75,59.8,59.6,59.71,108989.0,40.3608,40.3945,40.2594,40.3338,108989.0
2015-07-09 12:00:00,59.71,59.87,59.65,59.78,51028.0,40.3338,40.4418,40.2932,40.381,51028.0
2015-07-09 12:30:00,59.78,59.82,59.68,59.7,69792.0,40.381,40.4081,40.3135,40.327,69792.0
2015-07-09 13:00:00,59.69,59.75,59.49,59.5,38358.0,40.3202,40.3608,40.1851,40.1919,38358.0
2015-07-09 13:30:00,59.5,59.57,59.43,59.47,35520.0,40.1919,40.2392,40.1446,40.1716,35520.0
2015-07-09 14:00:00,59.49,59.65,59.47,59.63,69181.0,40.1851,40.2932,40.1716,40.2797,69181.0
2015-07-09 14:30:00,59.64,59.85,59.62,59.82,54739.0,40.2865,40.4283,40.273,40.4081,54739.0
2015-07-09 15:00:00,59.81,59.81,59.73,59.77,59988.0,40.4013,40.4013,40.3473,40.3743,59988.0
2015-07-09 15:30:00,59.77,59.82,59.66,59.66,163797.0,40.3743,40.4081,40.3,40.3,163797.0
2015-07-10 09:30:00,59.6,60.11,59.37,59.88,41053.0,40.2594,40.604,40.1041,40.4486,41053.0
2015-07-10 10:00:00,59.85,60.31,59.85,60.25,31447.0,40.4283,40.739,40.4283,40.6985,31447.0
2015-07-10 10:30:00,60.26,60.33,60.08,60.24,33615.0,40.7053,40.7526,40.5837,40.6918,33615.0
2015-07-10 11:00:00,60.24,60.61,60.23,60.46,38748.0,40.6918,40.9417,40.685,40.8404,38748.0
2015-07-10 11:30:00,60.48,60.68,60.42,60.54,42304.0,40.8539,40.989,40.8134,40.8944,42304.0
2015-07-10 12:00:00,60.54,60.67,60.49,60.67,53499.0,40.8944,40.9822,40.8606,40.9822,53499.0
2015-07-10 12:30:00,60.64,60.64,60.39,60.47,38672.0,40.962,40.962,40.7931,40.8471,38672.0
2015-07-10 13:00:00,60.48,60.61,60.35,60.44,68521.0,40.8539,40.9417,40.7661,40.8269,68521.0
2015-07-10 13:30:00,60.45,60.62,60.42,60.58,55438.0,40.8336,40.9485,40.8134,40.9214,55438.0
2015-07-10 14:00:00,60.57,60.65,60.47,60.52,70534.0,40.9147,40.9687,40.8471,40.8809,70534.0
2015-07-10 14:30:00,60.51,60.54,60.38,60.44,34471.0,40.8741,40.8944,40.7863,40.8269,34471.0
2015-07-10 15:00:00,60.44,60.53,60.4,60.44,105086.0,40.8269,40.8877,40.7998,40.8269,105086.0
2015-07-10 15:30:00,60.44,60.45,60.27,60.33,380798.0,40.8269,40.8336,40.712,40.7526,380798.0
2015-07-13 09:30:00,60.52,60.81,60.45,60.52,53732.0,40.8809,41.0768,40.8336,40.8809,53732.0
2015-07-13 10:00:00,60.5,60.56,60.32,60.32,28754.0,40.8674,40.9079,40.7458,40.7458,28754.0
2015-07-13 10:30:00,60.32,60.33,60.08,60.24,80969.0,40.7458,40.7526,40.5837,40.6918,80969.0
2015-07-13 11:00:00,60.24,60.3,60.12,60.15,30121.0,40.6918,40.7323,40.6107,40.631,30121.0
2015-07-13 11:30:00,60.12,60.2,60.03,60.06,20652.0,40.6107,40.6647,40.5499,40.5702,20652.0
2015-07-13 12:00:00,60.06,60.06,59.94,59.95,29433.0,40.5702,40.5702,40.4891,40.4959,29433.0
2015-07-13 12:30:00,59.95,59.96,59.78,59.79,44344.0,40.4959,40.5026,40.381,40.3878,44344.0
2015-07-13 13:00:00,59.79,59.99,59.79,59.94,27442.0,40.3878,40.5229,40.3878,40.4891,27442.0
2015-07-13 13:30:00,59.94,60.0,59.85,59.91,15138.0,40.4891,40.5296,40.4283,40.4689,15138.0
2015-07-13 14:00:00,59.92,59.94,59.86,59.91,18812.0,40.4756,40.4891,40.4351,40.4689,18812.0
2015-07-13 14:30:00,59.92,60.01,59.92,60.01,125125.0,40.4756,40.5364,40.4756,40.5364,125125.0
2015-07-13 15:00:00,60.0,60.07,59.93,59.95,53566.0,40.5296,40.5769,40.4824,40.4959,53566.0
2015-07-13 15:30:00,59.96,60.23,59.95,60.17,155246.0,40.5026,40.685,40.4959,40.6445,155246.0
2015-07-14 09:30:00,60.17,60.55,60.0,60.27,47248.0,40.6445,40.9012,40.5296,40.712,47248.0
2015-07-14 10:00:00,60.27,60.29,59.89,59.9,49134.0,40.712,40.7255,40.4553,40.4621,49134.0
2015-07-14 10:30:00,59.92,60.18,59.88,60.13,47511.0,40.4756,40.6512,40.4486,40.6175,47511.0
2015-07-14 11:00:00,60.12,60.33,60.12,60.13,43846.0,40.6107,40.7526,40.6107,40.6175,43846.0
2015-07-14 11:30:00,60.14,60.14,59.88,59.93,46343.0,40.6242,40.6242,40.4486,40.4824,46343.0
2015-07-14 12:00:00,59.94,60.03,59.87,59.98,44081.0,40.4891,40.5499,40.4418,40.5161,44081.0
2015-07-14 12:30:00,59.99,60.09,59.92,59.98,46749.0,40.5229,40.5904,40.4756,40.5161,46749.0
2015-07-14 13:00:00,60.0,60.12,59.97,60.0,34310.0,40.5296,40.6107,40.5094,40.5296,34310.0
2015-07-14 13:30:00,59.99,60.05,59.9,59.9,82134.0,40.5229,40.5634,40.4621,40.4621,82134.0
2015-07-14 14:00:00,59.91,60.07,59.9,60.07,31766.0,40.4689,40.5769,40.4621,40.5769,31766.0
2015-07-14 14:30:00,60.07,60.16,59.95,59.97,41704.0,40.5769,40.6377,40.4959,40.5094,41704.0
2015-07-14 15:00:00,59.97,60.09,59.97,60.01,68172.0,40.5094,40.5904,40.5094,40.5364,68172.0
2015-07-14 15:30:00,60.01,60.14,60.01,60.1,118318.0,40.5364,40.6242,40.5364,40.5972,118318.0
2015-07-15 09:30:00,60.04,60.2,59.39,59.52,81798.0,40.5567,40.6647,40.1176,40.2054,81798.0
2015-07-15 10:00:00,59.52,59.71,59.52,59.69,60489.0,40.2054,40.3338,40.2054,40.3202,60489.0
2015-07-15 10:30:00,59.69,59.86,59.64,59.8,43442.0,40.3202,40.4351,40.2865,40.3945,43442.0
2015-07-15 11:00:00,59.81,60.03,59.72,59.96,41299.0,40.4013,40.5499,40.3405,40.5026,41299.0
2015-07-15 11:30:00,59.97,60.04,59.94,60.01,29013.0,40.5094,40.5567,40.4891,40.5364,29013.0
2015-07-15 12:00:00,60.0,60.05,59.86,60.03,90349.0,40.5296,40.5634,40.4351,40.5499,90349.0
2015-07-15 12:30:00,60.03,60.15,60.02,60.12,16443.0,40.5499,40.631,40.5432,40.6107,16443.0
2015-07-15 13:00:00,60.12,60.23,60.08,60.15,19858.0,40.6107,40.685,40.5837,40.631,19858.0
2015-07-15 13:30:00,60.16,60.24,60.14,60.17,24909.0,40.6377,40.6918,40.6242,40.6445,24909.0
2015-07-15 14:00:00,60.2,60.23,60.13,60.19,24627.0,40.6647,40.685,40.6175,40.658,24627.0
2015-07-15 14:30:00,60.16,60.17,60.05,60.14,25338.0,40.6377,40.6445,40.5634,40.6242,25338.0
2015-07-15 15:00:00,60.15,60.15,60.09,60.13,61068.0,40.631,40.631,40.5904,40.6175,61068.0
2015-07-15 15:30:00,60.11,60.22,60.06,60.22,199414.0,40.604,40.6783,40.5702,40.6783,199414.0
2015-07-16 09:30:00,60.2,60.87,60.2,60.61,84475.0,40.6647,41.1173,40.6647,40.9417,84475.0
2015-07-16 10:00:00,60.61,60.77,60.51,60.68,38182.0,40.9417,41.0498,40.8741,40.989,38182.0
2015-07-16 10:30:00,60.7,60.93,60.69,60.92,38315.0,41.0025,41.1579,40.9957,41.1511,38315.0
2015-07-16 11:00:00,60.93,60.94,60.71,60.87,34948.0,41.1579,41.1646,41.0092,41.1173,34948.0
2015-07-16 11:30:00,60.86,60.87,60.75,60.84,42046.0,41.1106,41.1173,41.0363,41.0971,42046.0
2015-07-16 12:00:00,60.85,60.96,60.79,60.9,65962.0,41.1038,41.1781,41.0633,41.1376,65962.0
2015-07-16 12:30:00,60.91,60.99,60.88,60.89,43667.0,41.1443,41.1984,41.1241,41.1308,43667.0
2015-07-16 13:00:00,60.89,60.89,60.78,60.79,30288.0,41.1308,41.1308,41.0565,41.0633,30288.0
2015-07-16 13:30:00,60.8,60.81,60.72,60.75,24312.0,41.07,41.0768,41.016,41.0363,24312.0
2015-07-16 14:00:00,60.75,60.95,60.71,60.95,112404.0,41.0363,41.1714,41.0092,41.1714,112404.0
2015-07-16 14:30:00,60.95,61.18,60.92,61.03,122689.0,41.1714,41.3267,41.1511,41.2254,122689.0
2015-07-16 15:00:00,61.04,61.2,60.98,61.2,80805.0,41.2322,41.3402,41.1916,41.3402,80805.0
2015-07-16 15:30:00,61.19,61.28,61.07,61.18,212881.0,41.3335,41.3943,41.2524,41.3267,212881.0
2015-07-17 09:30:00,60.99,61.03,60.44,61.01,72116.0,41.1984,41.2254,40.8269,41.2119,72116.0
2015-07-17 10:00:00,60.97,61.02,60.76,60.85,101200.0,41.1849,41.2187,41.043,41.1038,101200.0
2015-07-17 10:30:00,60.86,60.9,60.66,60.73,32425.0,41.1106,41.1376,40.9755,41.0228,32425.0
2015-07-17 11:00:00,60.73,60.93,60.69,60.91,46874.0,41.0228,41.1579,40.9957,41.1443,46874.0
2015-07-17 11:30:00,60.92,60.92,60.69,60.74,40490.0,41.1511,41.1511,40.9957,41.0295,40490.0
2015-07-17 12:00:00,60.75,60.77,60.62,60.75,40847.0,41.0363,41.0498,40.9485,41.0363,40847.0
2015-07-17 12:30:00,60.75,60.78,60.66,60.78,27886.0,41.0363,41.0565,40.9755,41.0565,27886.0
2015-07-17 13:00:00,60.77,60.8,60.67,60.67,32618.0,41.0498,41.07,40.9822,40.9822,32618.0
2015-07-17 13:30:00,60.67,60.81,60.67,60.75,31058.0,40.9822,41.0768,40.9822,41.0363,31058.0
2015-07-17 14:00:00,60.74,60.75,60.64,60.68,32604.0,41.0295,41.0363,40.962,40.989,32604.0
2015-07-17 14:30:00,60.67,60.67,60.51,60.51,22976.0,40.9822,40.9822,40.8741,40.8741,22976.0
2015-07-17 15:00:00,60.51,60.56,60.47,60.55,48521.0,40.8741,40.9079,40.8471,40.9012,48521.0
2015-07-17 15:30:00,60.54,60.55,60.37,60.41,124343.0,40.8944,40.9012,40.7796,40.8066,124343.0
2015-07-20 09:30:00,60.63,60.65,60.25,60.41,125623.0,40.9552,40.9687,40.6985,40.8066,125623.0
2015-07-20 10:00:00,60.42,60.64,60.39,60.49,79441.0,40.8134,40.962,40.7931,40.8606,79441.0
2015-07-20 10:30:00,60.49,60.51,60.3,60.41,43232.0,40.8606,40.8741,40.7323,40.8066,43232.0
2015-07-20 11:00:00,60.41,60.7,60.35,60.66,47527.0,40.8066,41.0025,40.7661,40.9755,47527.0
2015-07-20 11:30:00,60.67,60.85,60.66,60.78,59620.0,40.9822,41.1038,40.9755,41.0565,59620.0
2015-07-20 12:00:00,60.78,60.98,60.78,60.98,40193.0,41.0565,41.1916,41.0565,41.1916,40193.0
2015-07-20 12:30:00,60.99,61.12,60.88,61.12,71221.0,41.1984,41.2862,41.1241,41.2862,71221.0
2015-07-20 13:00:00,61.11,61.12,60.8,61.01,84841.0,41.2794,41.2862,41.07,41.2119,84841.0
2015-07-20 13:30:00,61.02,61.08,60.86,60.86,41319.0,41.2187,41.2592,41.1106,41.1106,41319.0
2015-07-20 14:00:00,60.86,61.07,60.84,61.05,152925.0,41.1106,41.2524,41.0971,41.2389,152925.0
2015-07-20 14:30:00,61.05,61.07,60.86,60.9,81424.0,41.2389,41.2524,41.1106,41.1376,81424.0
2015-07-20 15:00:00,60.9,60.93,60.77,60.84,119556.0,41.1376,41.1579,41.0498,41.0971,119556.0
2015-07-20 15:30:00,60.85,60.87,60.79,60.79,234757.0,41.1038,41.1173,41.0633,41.0633,234757.0
2015-07-21 09:30:00,60.56,60.76,60.27,60.29,57467.0,40.9079,41.043,40.712,40.7255,57467.0
2015-07-21 10:00:00,60.28,60.28,59.9,59.95,51247.0,40.7188,40.7188,40.4621,40.4959,51247.0
2015-07-21 10:30:00,59.96,60.1,59.93,59.98,45244.0,40.5026,40.5972,40.4824,40.5161,45244.0
2015-07-21 11:00:00,59.97,60.04,59.8,59.96,48232.0,40.5094,40.5567,40.3945,40.5026,48232.0
2015-07-21 11:30:00,59.93,59.94,59.8,59.88,46207.0,40.4824,40.4891,40.3945,40.4486,46207.0
2015-07-21 12:00:00,59.88,59.88,59.66,59.72,57093.0,40.4486,40.4486,40.3,40.3405,57093.0
2015-07-21 12:30:00,59.72,59.74,59.52,59.59,58493.0,40.3405,40.354,40.2054,40.2527,58493.0
2015-07-21 13:00:00,59.59,59.62,59.52,59.6,57039.0,40.2527,40.273,40.2054,40.2594,57039.0
2015-07-21 13:30:00,59.6,59.7,59.55,59.68,33734.0,40.2594,40.327,40.2257,40.3135,33734.0
2015-07-21 14:00:00,59.67,59.69,59.59,59.69,37717.0,40.3067,40.3202,40.2527,40.3202,37717.0
2015-07-21 14:30:00,59.7,59.81,59.68,59.72,58848.0,40.327,40.4013,40.3135,40.3405,58848.0
2015-07-21 15:00:00,59.73,59.82,59.7,59.77,47090.0,40.3473,40.4081,40.327,40.3743,47090.0
2015-07-21 15:30:00,59.77,59.98,59.77,59.97,179694.0,40.3743,40.5161,40.3743,40.5094,179694.0
2015-07-22 09:30:00,59.86,60.28,59.82,60.16,45369.0,40.4351,40.7188,40.4081,40.6377,45369.0
2015-07-22 10:00:00,60.12,60.46,60.12,60.4,30776.0,40.6107,40.8404,40.6107,40.7998,30776.0
2015-07-22 10:30:00,60.4,60.5,60.33,60.42,40343.0,40.7998,40.8674,40.7526,40.8134,40343.0
2015-07-22 11:00:00,60.42,60.48,60.27,60.37,38004.0,40.8134,40.8539,40.712,40.7796,38004.0
2015-07-22 11:30:00,60.39,60.47,60.33,60.46,47444.0,40.7931,40.8471,40.7526,40.8404,47444.0
2015-07-22 12:00:00,60.46,60.54,60.39,60.53,54199.0,40.8404,40.8944,40.7931,40.8877,54199.0
2015-07-22 12:30:00,60.52,60.52,60.38,60.39,48268.0,40.8809,40.8809,40.7863,40.7931,48268.0
2015-07-22 13:00:00,60.38,60.41,60.29,60.37,60881.0,40.7863,40.8066,40.7255,40.7796,60881.0
2015-07-22 13:30:00,60.36,60.45,60.31,60.34,91311.0,40.7728,40.8336,40.739,40.7593,91311.0
2015-07-22 14:00:00,60.33,60.47,60.32,60.44,55007.0,40.7526,40.8471,40.7458,40.8269,55007.0
2015-07-22 14:30:00,60.46,60.48,60.39,60.43,35921.0,40.8404,40.8539,40.7931,40.8201,35921.0
2015-07-22 15:00:00,60.43,60.45,60.33,60.45,102739.0,40.8201,40.8336,40.7526,40.8336,102739.0
2015-07-22 15:30:00,60.44,60.44,60.26,60.35,117658.0,40.8269,40.8269,40.7053,40.7661,117658.0
2015-07-23 09:30:00,60.26,60.26,59.27,59.38,33791.0,40.7053,40.7053,40.0365,40.1108,33791.0
2015-07-23 10:00:00,59.32,59.4,59.16,59.4,30318.0,40.0703,40.1243,39.9622,40.1243,30318.0
2015-07-23 10:30:00,59.43,59.61,59.41,59.5,59943.0,40.1446,40.2662,40.1311,40.1919,59943.0
2015-07-23 11:00:00,59.51,59.58,59.48,59.54,40352.0,40.1987,40.2459,40.1784,40.2189,40352.0
2015-07-23 11:30:00,59.55,59.61,59.43,59.53,67498.0,40.2257,40.2662,40.1446,40.2122,67498.0
2015-07-23 12:00:00,59.52,59.56,59.44,59.49,34903.0,40.2054,40.2324,40.1514,40.1851,34903.0
2015-07-23 12:30:00,59.47,59.66,59.46,59.55,23997.0,40.1716,40.3,40.1649,40.2257,23997.0
2015-07-23 13:00:00,59.57,59.57,59.45,59.45,21295.0,40.2392,40.2392,40.1581,40.1581,21295.0
2015-07-23 13:30:00,59.46,59.71,59.42,59.68,28118.0,40.1649,40.3338,40.1379,40.3135,28118.0
2015-07-23 14:00:00,59.68,59.71,59.59,59.68,36533.0,40.3135,40.3338,40.2527,40.3135,36533.0
2015-07-23 14:30:00,59.68,59.68,59.5,59.55,28991.0,40.3135,40.3135,40.1919,40.2257,28991.0
2015-07-23 15:00:00,59.56,59.58,59.47,59.56,39890.0,40.2324,40.2459,40.1716,40.2324,39890.0
2015-07-23 15:30:00,59.57,59.71,59.54,59.7,92909.0,40.2392,40.3338,40.2189,40.327,92909.0
2015-07-24 09:30:00,59.6,59.93,59.42,59.91,61668.0,40.2594,40.4824,40.1379,40.4689,61668.0
2015-07-24 10:00:00,59.92,60.15,59.76,60.07,26842.0,40.4756,40.631,40.3675,40.5769,26842.0
2015-07-24 10:30:00,60.1,60.23,59.99,60.22,43206.0,40.5972,40.685,40.5229,40.6783,43206.0
2015-07-24 11:00:00,60.21,60.29,60.06,60.12,37425.0,40.6715,40.7255,40.5702,40.6107,37425.0
2015-07-24 11:30:00,60.14,60.29,60.14,60.16,28915.0,40.6242,40.7255,40.6242,40.6377,28915.0
2015-07-24 12:00:00,60.15,60.22,60.13,60.18,36156.0,40.631,40.6783,40.6175,40.6512,36156.0
2015-07-24 12:30:00,60.18,60.18,60.04,60.11,20231.0,40.6512,40.6512,40.5567,40.604,20231.0
2015-07-24 13:00:00,60.1,60.2,60.07,60.19,19541.0,40.5972,40.6647,40.5769,40.658,19541.0
2015-07-24 13:30:00,60.19,60.21,60.05,60.05,12835.0,40.658,40.6715,40.5634,40.5634,12835.0
2015-07-24 14:00:00,60.05,60.13,60.0,60.12,20910.0,40.5634,40.6175,40.5296,40.6107,20910.0
2015-07-24 14:30:00,60.11,60.12,60.0,60.05,26181.0,40.604,40.6107,40.5296,40.5634,26181.0
2015-07-24 15:00:00,60.05,60.07,60.0,60.04,36196.0,40.5634,40.5769,40.5296,40.5567,36196.0
2015-07-24 15:30:00,60.02,60.06,59.91,59.98,143852.0,40.5432,40.5702,40.4689,40.5161,143852.0
2015-07-27 09:30:00,59.87,60.8,59.87,60.35,55171.0,40.4418,41.07,40.4418,40.7661,55171.0
2015-07-27 10:00:00,60.37,60.95,60.35,60.86,90323.0,40.7796,41.1714,40.7661,41.1106,90323.0
2015-07-27 10:30:00,60.87,61.04,60.8,60.99,65520.0,41.1173,41.2322,41.07,41.1984,65520.0
2015-07-27 11:00:00,60.98,60.98,60.84,60.91,73689.0,41.1916,41.1916,41.0971,41.1443,73689.0
2015-07-27 11:30:00,60.9,61.03,60.74,61.01,39980.0,41.1376,41.2254,41.0295,41.2119,39980.0
2015-07-27 12:00:00,60.98,61.0,60.81,60.95,36149.0,41.1916,41.2051,41.0768,41.1714,36149.0
2015-07-27 12:30:00,60.95,61.04,60.86,60.95,67422.0,41.1714,41.2322,41.1106,41.1714,67422.0
2015-07-27 13:00:00,60.93,60.98,60.9,60.94,57594.0,41.1579,41.1916,41.1376,41.1646,57594.0
2015-07-27 13:30:00,60.94,60.97,60.9,60.96,23712.0,41.1646,41.1849,41.1376,41.1781,23712.0
2015-07-27 14:00:00,60.96,60.98,60.9,60.97,39889.0,41.1781,41.1916,41.1376,41.1849,39889.0
2015-07-27 14:30:00,60.97,60.98,60.92,60.96,93287.0,41.1849,41.1916,41.1511,41.1781,93287.0
2015-07-27 15:00:00,60.97,60.97,60.81,60.88,103959.0,41.1849,41.1849,41.0768,41.1241,103959.0
2015-07-27 15:30:00,60.88,60.97,60.7,60.97,154158.0,41.1241,41.1849,41.0025,41.1849,154158.0
2015-07-28 09:30:00,60.88,61.17,60.78,60.82,54209.0,41.1241,41.32,41.0565,41.0836,54209.0
2015-07-28 10:00:00,60.8,61.04,60.71,60.98,91256.0,41.07,41.2322,41.0092,41.1916,91256.0
2015-07-28 10:30:00,60.98,61.14,60.97,61.04,53883.0,41.1916,41.2997,41.1849,41.2322,53883.0
2015-07-28 11:00:00,61.05,61.17,60.94,61.12,59867.0,41.2389,41.32,41.1646,41.2862,59867.0
2015-07-28 11:30:00,61.13,61.14,60.92,61.07,70604.0,41.293,41.2997,41.1511,41.2524,70604.0
2015-07-28 12:00:00,61.06,61.18,61.0,61.11,50367.0,41.2457,41.3267,41.2051,41.2794,50367.0
2015-07-28 12:30:00,61.1,61.25,61.04,61.24,49270.0,41.2727,41.374,41.2322,41.3673,49270.0
2015-07-28 13:00:00,61.24,61.24,61.04,61.08,40995.0,41.3673,41.3673,41.2322,41.2592,40995.0
2015-07-28 13:30:00,61.08,61.12,60.96,60.99,48419.0,41.2592,41.2862,41.1781,41.1984,48419.0
2015-07-28 14:00:00,61.0,61.13,60.99,61.07,47347.0,41.2051,41.293,41.1984,41.2524,47347.0
2015-07-28 14:30:00,61.09,61.13,61.03,61.12,31608.0,41.2659,41.293,41.2254,41.2862,31608.0
2015-07-28 15:00:00,61.12,61.18,61.05,61.16,67704.0,41.2862,41.3267,41.2389,41.3132,67704.0
2015-07-28 15:30:00,61.16,61.23,61.05,61.1,189022.0,41.3132,41.3605,41.2389,41.2727,189022.0
2015-07-29 09:30:00,60.9,61.12,60.59,61.1,55299.0,41.1376,41.2862,40.9282,41.2727,55299.0
2015-07-29 10:00:00,61.12,61.21,61.02,61.13,47522.0,41.2862,41.347,41.2187,41.293,47522.0
2015-07-29 10:30:00,61.13,61.13,60.81,60.81,47363.0,41.293,41.293,41.0768,41.0768,47363.0
2015-07-29 11:00:00,60.83,60.91,60.72,60.91,57398.0,41.0903,41.1443,41.016,41.1443,57398.0
2015-07-29 11:30:00,60.91,60.96,60.7,60.82,45196.0,41.1443,41.1781,41.0025,41.0836,45196.0
2015-07-29 12:00:00,60.83,60.91,60.74,60.87,19011.0,41.0903,41.1443,41.0295,41.1173,19011.0
2015-07-29 12:30:00,60.88,60.98,60.85,60.94,22444.0,41.1241,41.1916,41.1038,41.1646,22444.0
2015-07-29 13:00:00,60.93,61.02,60.88,61.02,24355.0,41.1579,41.2187,41.1241,41.2187,24355.0
2015-07-29 13:30:00,61.03,61.23,61.0,61.2,29274.0,41.2254,41.3605,41.2051,41.3402,29274.0
2015-07-29 14:00:00,61.15,61.49,61.13,61.36,47232.0,41.3065,41.5361,41.293,41.4483,47232.0
2015-07-29 14:30:00,61.35,61.5,61.27,61.49,44680.0,41.4416,41.5429,41.3875,41.5361,44680.0
2015-07-29 15:00:00,61.49,61.5,61.37,61.49,54559.0,41.5361,41.5429,41.4551,41.5361,54559.0
2015-07-29 15:30:00,61.49,61.56,61.38,61.52,125892.0,41.5361,41.5834,41.4618,41.5564,125892.0
2015-07-30 09:30:00,60.31,61.03,59.55,60.72,207019.0,41.1347,41.6258,40.6163,41.4143,207019.0
2015-07-30 10:00:00,60.71,61.5,60.66,61.44,196302.0,41.4075,41.9463,41.3734,41.9054,196302.0
2015-07-30 10:30:00,61.44,61.57,61.09,61.41,69525.0,41.9054,41.9941,41.6667,41.8849,69525.0
2015-07-30 11:00:00,61.37,61.79,61.27,61.77,38875.0,41.8576,42.1441,41.7894,42.1305,38875.0
2015-07-30 11:30:00,61.77,62.23,61.7,62.2,106301.0,42.1305,42.4442,42.0827,42.4238,106301.0
2015-07-30 12:00:00,62.17,62.17,61.84,61.88,21040.0,42.4033,42.4033,42.1782,42.2055,21040.0
2015-07-30 12:30:00,61.85,61.85,61.51,61.51,16098.0,42.185,42.185,41.9531,41.9531,16098.0
2015-07-30 13:00:00,61.56,61.67,61.4,61.44,24976.0,41.9872,42.0623,41.8781,41.9054,24976.0
2015-07-30 13:30:00,61.46,61.51,61.36,61.47,17952.0,41.919,41.9531,41.8508,41.9259,17952.0
2015-07-30 14:00:00,61.49,61.49,61.22,61.26,31062.0,41.9395,41.9395,41.7553,41.7826,31062.0
2015-07-30 14:30:00,61.26,61.26,61.02,61.02,41827.0,41.7826,41.7826,41.6189,41.6189,41827.0
2015-07-30 15:00:00,61.05,61.08,60.89,61.0,104937.0,41.6394,41.6599,41.5303,41.6053,104937.0
2015-07-30 15:30:00,61.01,61.31,60.99,61.28,146587.0,41.6121,41.8167,41.5985,41.7963,146587.0
2015-07-31 09:30:00,61.57,62.4,61.57,62.4,82098.0,41.9941,42.5602,41.9941,42.5602,82098.0
2015-07-31 10:00:00,62.3,62.46,62.2,62.46,29697.0,42.492,42.6011,42.4238,42.6011,29697.0
2015-07-31 10:30:00,62.48,62.63,62.42,62.42,24074.0,42.6147,42.717,42.5738,42.5738,24074.0
2015-07-31 11:00:00,62.41,62.41,62.23,62.32,19879.0,42.567,42.567,42.4442,42.5056,19879.0
2015-07-31 11:30:00,62.3,62.34,62.09,62.1,26429.0,42.492,42.5192,42.3487,42.3555,26429.0
2015-07-31 12:00:00,62.09,62.11,62.02,62.05,13609.0,42.3487,42.3624,42.301,42.3214,13609.0
2015-07-31 12:30:00,62.06,62.12,62.06,62.1,11245.0,42.3283,42.3692,42.3283,42.3555,11245.0
2015-07-31 13:00:00,62.11,62.13,62.08,62.11,12007.0,42.3624,42.376,42.3419,42.3624,12007.0
2015-07-31 13:30:00,62.11,62.13,62.07,62.1,13566.0,42.3624,42.376,42.3351,42.3555,13566.0
2015-07-31 14:00:00,62.11,62.13,62.0,62.01,18542.0,42.3624,42.376,42.2873,42.2942,18542.0
2015-07-31 14:30:00,62.01,62.06,61.97,62.01,23832.0,42.2942,42.3283,42.2669,42.2942,23832.0
2015-07-31 15:00:00,62.01,62.01,61.83,61.84,35301.0,42.2942,42.2942,42.1714,42.1782,35301.0
2015-07-31 15:30:00,61.84,61.85,61.65,61.71,102671.0,42.1782,42.185,42.0486,42.0895,102671.0
2015-08-03 09:30:00,61.72,62.23,61.72,62.23,37095.0,42.0964,42.4442,42.0964,42.4442,37095.0
2015-08-03 10:00:00,62.18,62.36,61.98,62.0,46510.0,42.4101,42.5329,42.2737,42.2873,46510.0
2015-08-03 10:30:00,62.01,62.07,61.71,61.73,24073.0,42.2942,42.3351,42.0895,42.1032,24073.0
2015-08-03 11:00:00,61.75,61.97,61.61,61.95,29383.0,42.1168,42.2669,42.0213,42.2532,29383.0
2015-08-03 11:30:00,61.99,62.05,61.88,62.0,44409.0,42.2805,42.3214,42.2055,42.2873,44409.0
2015-08-03 12:00:00,61.99,62.0,61.9,61.93,25558.0,42.2805,42.2873,42.2191,42.2396,25558.0
2015-08-03 12:30:00,61.93,61.97,61.87,61.94,24828.0,42.2396,42.2669,42.1987,42.2464,24828.0
2015-08-03 13:00:00,61.93,61.93,61.79,61.86,58618.0,42.2396,42.2396,42.1441,42.1919,58618.0
2015-08-03 13:30:00,61.86,61.89,61.76,61.8,16529.0,42.1919,42.2123,42.1236,42.1509,16529.0
2015-08-03 14:00:00,61.8,61.81,61.66,61.68,21167.0,42.1509,42.1578,42.0554,42.0691,21167.0
2015-08-03 14:30:00,61.69,61.76,61.65,61.75,24402.0,42.0759,42.1236,42.0486,42.1168,24402.0
2015-08-03 15:00:00,61.75,61.76,61.69,61.75,32158.0,42.1168,42.1236,42.0759,42.1168,32158.0
2015-08-03 15:30:00,61.75,61.94,61.71,61.92,141372.0,42.1168,42.2464,42.0895,42.2328,141372.0
2015-08-04 09:30:00,61.88,61.88,61.45,61.46,39627.0,42.2055,42.2055,41.9122,41.919,39627.0
2015-08-04 10:00:00,61.43,61.5,61.27,61.38,29239.0,41.8986,41.9463,41.7894,41.8645,29239.0
2015-08-04 10:30:00,61.4,61.67,61.4,61.63,32392.0,41.8781,42.0623,41.8781,42.035,32392.0
2015-08-04 11:00:00,61.62,61.62,61.4,61.42,23084.0,42.0282,42.0282,41.8781,41.8918,23084.0
2015-08-04 11:30:00,61.43,61.54,61.43,61.51,20827.0,41.8986,41.9736,41.8986,41.9531,20827.0
2015-08-04 12:00:00,61.5,61.52,61.37,61.39,29835.0,41.9463,41.96,41.8576,41.8713,29835.0
2015-08-04 12:30:00,61.39,61.44,61.33,61.35,16483.0,41.8713,41.9054,41.8304,41.844,16483.0
2015-08-04 13:00:00,61.34,61.34,61.25,61.3,15655.0,41.8372,41.8372,41.7758,41.8099,15655.0
2015-08-04 13:30:00,61.3,61.33,61.16,61.17,24964.0,41.8099,41.8304,41.7144,41.7212,24964.0
2015-08-04 14:00:00,61.17,61.18,60.93,60.97,31915.0,41.7212,41.7281,41.5575,41.5848,31915.0
2015-08-04 14:30:00,60.96,61.11,60.94,61.08,28790.0,41.578,41.6803,41.5644,41.6599,28790.0
2015-08-04 15:00:00,61.09,61.09,60.9,60.92,56499.0,41.6667,41.6667,41.5371,41.5507,56499.0
2015-08-04 15:30:00,60.92,60.95,60.7,60.82,165950.0,41.5507,41.5712,41.4007,41.4825,165950.0
2015-08-05 09:30:00,60.9,61.14,60.81,60.93,76909.0,41.5371,41.7008,41.4757,41.5575,76909.0
2015-08-05 10:00:00,60.87,61.02,60.69,60.96,33015.0,41.5166,41.6189,41.3939,41.578,33015.0
2015-08-05 10:30:00,60.94,60.99,60.75,60.99,33037.0,41.5644,41.5985,41.4348,41.5985,33037.0
2015-08-05 11:00:00,61.01,61.29,61.01,61.16,30955.0,41.6121,41.8031,41.6121,41.7144,30955.0
2015-08-05 11:30:00,61.18,61.24,61.02,61.07,27738.0,41.7281,41.769,41.6189,41.653,27738.0
2015-08-05 12:00:00,61.07,61.18,61.05,61.16,11901.0,41.653,41.7281,41.6394,41.7144,11901.0
2015-08-05 12:30:00,61.16,61.24,61.04,61.24,19474.0,41.7144,41.769,41.6326,41.769,19474.0
2015-08-05 13:00:00,61.24,61.24,61.01,61.04,20942.0,41.769,41.769,41.6121,41.6326,20942.0
2015-08-05 13:30:00,61.06,61.1,61.0,61.04,16506.0,41.6462,41.6735,41.6053,41.6326,16506.0
2015-08-05 14:00:00,61.03,61.2,61.03,61.17,24921.0,41.6258,41.7417,41.6258,41.7212,24921.0
2015-08-05 14:30:00,61.17,61.18,60.99,61.03,28443.0,41.7212,41.7281,41.5985,41.6258,28443.0
2015-08-05 15:00:00,61.04,61.12,60.9,60.92,49211.0,41.6326,41.6871,41.5371,41.5507,49211.0
2015-08-05 15:30:00,60.91,60.91,60.83,60.85,130350.0,41.5439,41.5439,41.4893,41.503,130350.0
2015-08-06 09:30:00,60.83,61.01,60.55,60.82,49933.0,41.4893,41.6121,41.2984,41.4825,49933.0
2015-08-06 10:00:00,60.83,60.85,60.43,60.52,36920.0,41.4893,41.503,41.2165,41.2779,36920.0
2015-08-06 10:30:00,60.5,60.52,60.31,60.4,46781.0,41.2643,41.2779,41.1347,41.1961,46781.0
2015-08-06 11:00:00,60.41,60.73,60.39,60.7,51986.0,41.2029,41.4211,41.1892,41.4007,51986.0
2015-08-06 11:30:00,60.7,61.01,60.64,60.92,105803.0,41.4007,41.6121,41.3597,41.5507,105803.0
2015-08-06 12:00:00,60.92,60.96,60.77,60.79,46606.0,41.5507,41.578,41.4484,41.4621,46606.0
2015-08-06 12:30:00,60.8,60.83,60.77,60.79,24396.0,41.4689,41.4893,41.4484,41.4621,24396.0
2015-08-06 13:00:00,60.83,60.93,60.79,60.9,11422.0,41.4893,41.5575,41.4621,41.5371,11422.0
2015-08-06 13:30:00,60.89,61.14,60.84,61.1,44721.0,41.5303,41.7008,41.4962,41.6735,44721.0
2015-08-06 14:00:00,61.09,61.23,61.02,61.21,30379.0,41.6667,41.7622,41.6189,41.7485,30379.0
2015-08-06 14:30:00,61.22,61.37,61.21,61.24,27722.0,41.7553,41.8576,41.7485,41.769,27722.0
2015-08-06 15:00:00,61.22,61.43,61.22,61.37,49049.0,41.7553,41.8986,41.7553,41.8576,49049.0
2015-08-06 15:30:00,61.37,61.54,61.34,61.51,132281.0,41.8576,41.9736,41.8372,41.9531,132281.0
2015-08-07 09:30:00,61.39,61.63,61.02,61.37,48668.0,41.8713,42.035,41.6189,41.8576,48668.0
2015-08-07 10:00:00,61.35,61.53,61.22,61.45,16387.0,41.844,41.9668,41.7553,41.9122,16387.0
2015-08-07 10:30:00,61.45,61.78,61.44,61.74,28086.0,41.9122,42.1373,41.9054,42.11,28086.0
2015-08-07 11:00:00,61.75,62.03,61.69,62.01,37334.0,42.1168,42.3078,42.0759,42.2942,37334.0
2015-08-07 11:30:00,62.02,62.16,61.9,62.12,55637.0,42.301,42.3965,42.2191,42.3692,55637.0
2015-08-07 12:00:00,62.12,62.46,62.1,62.43,46628.0,42.3692,42.6011,42.3555,42.5806,46628.0
2015-08-07 12:30:00,62.43,62.61,62.41,62.52,60124.0,42.5806,42.7034,42.567,42.642,60124.0
2015-08-07 13:00:00,62.52,62.81,62.43,62.79,50224.0,42.642,42.8398,42.5806,42.8262,50224.0
2015-08-07 13:30:00,62.78,62.89,62.69,62.75,83183.0,42.8193,42.8944,42.758,42.7989,83183.0
2015-08-07 14:00:00,62.78,62.81,62.67,62.74,32592.0,42.8193,42.8398,42.7443,42.7921,32592.0
2015-08-07 14:30:00,62.74,62.83,62.67,62.74,34939.0,42.7921,42.8534,42.7443,42.7921,34939.0
2015-08-07 15:00:00,62.74,62.74,62.5,62.6,61835.0,42.7921,42.7921,42.6284,42.6966,61835.0
2015-08-07 15:30:00,62.62,62.68,62.52,62.62,156867.0,42.7102,42.7511,42.642,42.7102,156867.0
2015-08-10 09:30:00,62.7,62.96,62.5,62.93,66688.0,42.7648,42.9421,42.6284,42.9217,66688.0
2015-08-10 10:00:00,62.92,62.99,62.49,62.49,29534.0,42.9148,42.9626,42.6215,42.6215,29534.0
2015-08-10 10:30:00,62.48,62.66,62.48,62.5,28976.0,42.6147,42.7375,42.6147,42.6284,28976.0
2015-08-10 11:00:00,62.48,62.62,62.31,62.47,32641.0,42.6147,42.7102,42.4988,42.6079,32641.0
2015-08-10 11:30:00,62.49,62.59,62.44,62.53,17777.0,42.6215,42.6898,42.5874,42.6488,17777.0
2015-08-10 12:00:00,62.51,62.63,62.48,62.54,16317.0,42.6352,42.717,42.6147,42.6557,16317.0
2015-08-10 12:30:00,62.53,62.55,62.31,62.35,23065.0,42.6488,42.6625,42.4988,42.5261,23065.0
2015-08-10 13:00:00,62.35,62.45,62.3,62.34,18457.0,42.5261,42.5943,42.492,42.5192,18457.0
2015-08-10 13:30:00,62.32,62.32,62.16,62.27,22969.0,42.5056,42.5056,42.3965,42.4715,22969.0
2015-08-10 14:00:00,62.26,62.29,62.2,62.26,48239.0,42.4647,42.4851,42.4238,42.4647,48239.0
2015-08-10 14:30:00,62.27,62.42,62.26,62.26,24906.0,42.4715,42.5738,42.4647,42.4647,24906.0
2015-08-10 15:00:00,62.26,62.33,62.18,62.26,44830.0,42.4647,42.5124,42.4101,42.4647,44830.0
2015-08-10 15:30:00,62.28,62.3,62.19,62.26,84172.0,42.4783,42.492,42.4169,42.4647,84172.0
2015-08-11 09:30:00,62.26,62.96,62.08,62.6,64593.0,42.4647,42.9421,42.3419,42.6966,64593.0
2015-08-11 10:00:00,62.63,63.07,62.48,63.04,25828.0,42.717,43.0171,42.6147,42.9967,25828.0
2015-08-11 10:30:00,63.02,63.27,62.86,62.89,47482.0,42.983,43.1536,42.8739,42.8944,47482.0
2015-08-11 11:00:00,62.88,63.08,62.77,63.04,27671.0,42.8875,43.024,42.8125,42.9967,27671.0
2015-08-11 11:30:00,63.06,63.23,63.03,63.07,46676.0,43.0103,43.1263,42.9899,43.0171,46676.0
2015-08-11 12:00:00,63.09,63.12,62.85,63.04,20640.0,43.0308,43.0512,42.8671,42.9967,20640.0
2015-08-11 12:30:00,63.04,63.09,62.94,63.0,11808.0,42.9967,43.0308,42.9285,42.9694,11808.0
2015-08-11 13:00:00,62.99,63.16,62.96,63.16,39050.0,42.9626,43.0785,42.9421,43.0785,39050.0
2015-08-11 13:30:00,63.15,63.18,63.05,63.08,28800.0,43.0717,43.0922,43.0035,43.024,28800.0
2015-08-11 14:00:00,63.08,63.11,62.91,62.93,19393.0,43.024,43.0444,42.908,42.9217,19393.0
2015-08-11 14:30:00,62.95,63.04,62.95,62.99,36250.0,42.9353,42.9967,42.9353,42.9626,36250.0
2015-08-11 15:00:00,63.01,63.12,63.0,63.05,50461.0,42.9762,43.0512,42.9694,43.0035,50461.0
2015-08-11 15:30:00,63.04,63.15,63.03,63.11,112529.0,42.9967,43.0717,42.9899,43.0444,112529.0
2015-08-12 09:30:00,62.88,63.64,62.63,63.52,65270.0,42.8875,43.4059,42.717,43.3241,65270.0
2015-08-12 10:00:00,63.5,63.95,63.4,63.86,72222.0,43.3104,43.6173,43.2422,43.556,72222.0
2015-08-12 10:30:00,63.84,63.85,63.51,63.54,31839.0,43.5423,43.5491,43.3172,43.3377,31839.0
2015-08-12 11:00:00,63.56,63.66,63.38,63.38,34968.0,43.3513,43.4196,43.2286,43.2286,34968.0
2015-08-12 11:30:00,63.41,63.58,63.41,63.45,30509.0,43.249,43.365,43.249,43.2763,30509.0
2015-08-12 12:00:00,63.46,63.47,63.26,63.47,37141.0,43.2831,43.29,43.1467,43.29,37141.0
2015-08-12 12:30:00,63.48,63.5,63.34,63.39,15294.0,43.2968,43.3104,43.2013,43.2354,15294.0
2015-08-12 13:00:00,63.42,63.63,63.38,63.52,22671.0,43.2559,43.3991,43.2286,43.3241,22671.0
2015-08-12 13:30:00,63.56,63.59,63.42,63.45,18745.0,43.3513,43.3718,43.2559,43.2763,18745.0
2015-08-12 14:00:00,63.42,63.62,63.39,63.47,49043.0,43.2559,43.3923,43.2354,43.29,49043.0
2015-08-12 14:30:00,63.48,63.73,63.46,63.65,23870.0,43.2968,43.4673,43.2831,43.4127,23870.0
2015-08-12 15:00:00,63.65,63.74,63.59,63.69,31499.0,43.4127,43.4741,43.3718,43.44,31499.0
2015-08-12 15:30:00,63.68,63.8,63.64,63.75,92088.0,43.4332,43.515,43.4059,43.4809,92088.0
2015-08-13 09:30:00,63.5,63.66,62.94,63.53,40199.0,43.3104,43.4196,42.9285,43.3309,40199.0
2015-08-13 10:00:00,63.47,63.59,63.29,63.38,19022.0,43.29,43.3718,43.1672,43.2286,19022.0
2015-08-13 10:30:00,63.42,63.48,63.23,63.44,24470.0,43.2559,43.2968,43.1263,43.2695,24470.0
2015-08-13 11:00:00,63.44,63.58,63.27,63.58,19099.0,43.2695,43.365,43.1536,43.365,19099.0
2015-08-13 11:30:00,63.57,63.69,63.51,63.58,17285.0,43.3582,43.44,43.3172,43.365,17285.0
2015-08-13 12:00:00,63.61,63.83,63.61,63.78,14854.0,43.3854,43.5355,43.3854,43.5014,14854.0
2015-08-13 12:30:00,63.78,63.89,63.76,63.85,13386.0,43.5014,43.5764,43.4878,43.5491,13386.0
2015-08-13 13:00:00,63.83,63.96,63.74,63.95,22666.0,43.5355,43.6242,43.4741,43.6173,22666.0
2015-08-13 13:30:00,63.93,63.96,63.85,63.86,37147.0,43.6037,43.6242,43.5491,43.556,37147.0
2015-08-13 14:00:00,63.86,63.98,63.86,63.92,24532.0,43.556,43.6378,43.556,43.5969,24532.0
2015-08-13 14:30:00,63.9,64.07,63.89,64.0,15202.0,43.5832,43.6992,43.5764,43.6515,15202.0
2015-08-13 15:00:00,64.02,64.03,63.92,63.96,30845.0,43.6651,43.6719,43.5969,43.6242,30845.0
2015-08-13 15:30:00,63.96,63.96,63.8,63.87,102016.0,43.6242,43.6242,43.515,43.5628,102016.0
2015-08-14 09:30:00,63.69,63.83,63.32,63.7,64151.0,43.44,43.5355,43.1877,43.4468,64151.0
2015-08-14 10:00:00,63.71,63.71,63.51,63.54,34300.0,43.4537,43.4537,43.3172,43.3377,34300.0
2015-08-14 10:30:00,63.54,63.92,63.51,63.74,17485.0,43.3377,43.5969,43.3172,43.4741,17485.0
2015-08-14 11:00:00,63.71,63.92,63.63,63.91,14070.0,43.4537,43.5969,43.3991,43.5901,14070.0
2015-08-14 11:30:00,63.94,64.03,63.76,63.79,26675.0,43.6105,43.6719,43.4878,43.5082,26675.0
2015-08-14 12:00:00,63.77,63.9,63.74,63.86,9216.0,43.4946,43.5832,43.4741,43.556,9216.0
2015-08-14 12:30:00,63.86,63.96,63.82,63.84,8801.0,43.556,43.6242,43.5287,43.5423,8801.0
2015-08-14 13:00:00,63.86,63.96,63.86,63.92,10605.0,43.556,43.6242,43.556,43.5969,10605.0
2015-08-14 13:30:00,63.9,63.99,63.88,63.97,17735.0,43.5832,43.6446,43.5696,43.631,17735.0
2015-08-14 14:00:00,63.99,64.14,63.93,64.09,30777.0,43.6446,43.7469,43.6037,43.7128,30777.0
2015-08-14 14:30:00,64.09,64.39,64.06,64.36,31560.0,43.7128,43.9175,43.6924,43.897,31560.0
2015-08-14 15:00:00,64.37,64.48,64.35,64.45,41210.0,43.9038,43.9788,43.8902,43.9584,41210.0
2015-08-14 15:30:00,64.44,64.46,64.29,64.38,118810.0,43.9516,43.9652,43.8492,43.9106,118810.0
2015-08-17 09:30:00,64.43,64.69,64.07,64.48,69170.0,43.9447,44.1221,43.6992,43.9788,69170.0
2015-08-17 10:00:00,64.44,64.56,64.3,64.5,26411.0,43.9516,44.0334,43.8561,43.9925,26411.0
2015-08-17 10:30:00,64.53,64.63,64.42,64.61,15972.0,44.0129,44.0811,43.9379,44.0675,15972.0
2015-08-17 11:00:00,64.6,64.82,64.57,64.76,25443.0,44.0607,44.2107,44.0402,44.1698,25443.0
2015-08-17 11:30:00,64.8,65.04,64.77,64.97,29367.0,44.1971,44.3608,44.1766,44.313,29367.0
2015-08-17 12:00:00,64.96,65.02,64.92,64.96,29496.0,44.3062,44.3471,44.2789,44.3062,29496.0
2015-08-17 12:30:00,64.96,65.1,64.93,65.02,41617.0,44.3062,44.4017,44.2858,44.3471,41617.0
2015-08-17 13:00:00,65.0,65.12,64.98,65.09,35683.0,44.3335,44.4154,44.3199,44.3949,35683.0
2015-08-17 13:30:00,65.07,65.07,64.89,64.9,22476.0,44.3812,44.3812,44.2585,44.2653,22476.0
2015-08-17 14:00:00,64.92,64.92,64.81,64.86,24517.0,44.2789,44.2789,44.2039,44.238,24517.0
2015-08-17 14:30:00,64.87,65.04,64.86,64.96,22494.0,44.2448,44.3608,44.238,44.3062,22494.0
2015-08-17 15:00:00,64.97,64.99,64.85,64.85,28702.0,44.313,44.3267,44.2312,44.2312,28702.0
2015-08-17 15:30:00,64.86,64.89,64.81,64.86,79238.0,44.238,44.2585,44.2039,44.238,79238.0
2015-08-18 09:30:00,64.77,64.77,64.3,64.46,100818.0,44.1766,44.1766,43.8561,43.9652,100818.0
2015-08-18 10:00:00,64.46,64.66,64.41,64.62,70368.0,43.9652,44.1016,43.9311,44.0743,70368.0
2015-08-18 10:30:00,64.63,64.73,64.55,64.63,29345.0,44.0811,44.1493,44.0266,44.0811,29345.0
2015-08-18 11:00:00,64.66,64.71,64.48,64.58,26978.0,44.1016,44.1357,43.9788,44.047,26978.0
2015-08-18 11:30:00,64.58,64.62,64.47,64.47,51775.0,44.047,44.0743,43.972,43.972,51775.0
2015-08-18 12:00:00,64.45,64.55,64.42,64.44,16347.0,43.9584,44.0266,43.9379,43.9516,16347.0
2015-08-18 12:30:00,64.45,64.47,64.34,64.36,18909.0,43.9584,43.972,43.8833,43.897,18909.0
2015-08-18 13:00:00,64.36,64.44,64.36,64.41,11688.0,43.897,43.9516,43.897,43.9311,11688.0
2015-08-18 13:30:00,64.41,64.49,64.4,64.43,12412.0,43.9311,43.9857,43.9243,43.9447,12412.0
2015-08-18 14:00:00,64.43,64.5,64.38,64.43,20789.0,43.9447,43.9925,43.9106,43.9447,20789.0
2015-08-18 14:30:00,64.42,64.44,64.3,64.32,29994.0,43.9379,43.9516,43.8561,43.8697,29994.0
2015-08-18 15:00:00,64.35,64.36,64.28,64.3,35253.0,43.8902,43.897,43.8424,43.8561,35253.0
2015-08-18 15:30:00,64.3,64.39,64.3,64.38,78547.0,43.8561,43.9175,43.8561,43.9106,78547.0
2015-08-19 09:30:00,64.08,64.32,63.85,64.19,51918.0,43.706,43.8697,43.5491,43.781,51918.0
2015-08-19 10:00:00,64.26,64.3,64.08,64.13,23150.0,43.8288,43.8561,43.706,43.7401,23150.0
2015-08-19 10:30:00,64.12,64.13,63.91,64.08,34608.0,43.7333,43.7401,43.5901,43.706,34608.0
2015-08-19 11:00:00,64.09,64.11,63.94,63.95,23667.0,43.7128,43.7265,43.6105,43.6173,23667.0
2015-08-19 11:30:00,63.97,64.14,63.88,64.14,19605.0,43.631,43.7469,43.5696,43.7469,19605.0
2015-08-19 12:00:00,64.15,64.22,64.03,64.17,22054.0,43.7538,43.8015,43.6719,43.7674,22054.0
2015-08-19 12:30:00,64.18,64.43,64.18,64.33,43916.0,43.7742,43.9447,43.7742,43.8765,43916.0
2015-08-19 13:00:00,64.33,64.47,64.3,64.41,68143.0,43.8765,43.972,43.8561,43.9311,68143.0
2015-08-19 13:30:00,64.4,64.54,64.29,64.51,33568.0,43.9243,44.0198,43.8492,43.9993,33568.0
2015-08-19 14:00:00,64.53,64.9,64.51,64.71,33700.0,44.0129,44.2653,43.9993,44.1357,33700.0
2015-08-19 14:30:00,64.71,64.72,64.44,64.49,32095.0,44.1357,44.1425,43.9516,43.9857,32095.0
2015-08-19 15:00:00,64.49,64.65,64.39,64.63,31430.0,43.9857,44.0948,43.9175,44.0811,31430.0
2015-08-19 15:30:00,64.64,64.75,64.5,64.59,91856.0,44.088,44.163,43.9925,44.0539,91856.0
2015-08-20 09:30:00,64.17,64.54,63.92,64.51,73755.0,43.7674,44.0198,43.5969,43.9993,73755.0
2015-08-20 10:00:00,64.53,64.84,64.48,64.82,75946.0,44.0129,44.2244,43.9788,44.2107,75946.0
2015-08-20 10:30:00,64.83,65.23,64.75,64.82,78589.0,44.2176,44.4904,44.163,44.2107,78589.0
2015-08-20 11:00:00,64.8,64.9,64.61,64.86,56243.0,44.1971,44.2653,44.0675,44.238,56243.0
2015-08-20 11:30:00,64.87,65.03,64.79,64.91,47934.0,44.2448,44.354,44.1903,44.2721,47934.0
2015-08-20 12:00:00,64.91,65.08,64.89,64.91,30722.0,44.2721,44.3881,44.2585,44.2721,30722.0
2015-08-20 12:30:00,64.89,65.02,64.74,64.8,45453.0,44.2585,44.3471,44.1562,44.1971,45453.0
2015-08-20 13:00:00,64.8,65.05,64.75,64.94,88479.0,44.1971,44.3676,44.163,44.2926,88479.0
2015-08-20 13:30:00,64.94,64.97,64.78,64.9,45556.0,44.2926,44.313,44.1835,44.2653,45556.0
2015-08-20 14:00:00,64.9,64.93,64.7,64.71,42608.0,44.2653,44.2858,44.1289,44.1357,42608.0
2015-08-20 14:30:00,64.7,64.7,64.52,64.63,55475.0,44.1289,44.1289,44.0061,44.0811,55475.0
2015-08-20 15:00:00,64.62,64.7,64.55,64.59,70664.0,44.0743,44.1289,44.0266,44.0539,70664.0
2015-08-20 15:30:00,64.58,64.68,64.31,64.35,108333.0,44.047,44.1152,43.8629,43.8902,108333.0
2015-08-21 09:30:00,64.1,64.4,63.73,63.8,63635.0,43.7197,43.9243,43.4673,43.515,63635.0
2015-08-21 10:00:00,63.8,63.84,63.6,63.77,24292.0,43.515,43.5423,43.3786,43.4946,24292.0
2015-08-21 10:30:00,63.8,63.89,63.55,63.6,22868.0,43.515,43.5764,43.3445,43.3786,22868.0
2015-08-21 11:00:00,63.62,63.74,63.46,63.49,30272.0,43.3923,43.4741,43.2831,43.3036,30272.0
2015-08-21 11:30:00,63.51,63.92,63.41,63.91,33334.0,43.3172,43.5969,43.249,43.5901,33334.0
2015-08-21 12:00:00,63.92,63.92,63.61,63.61,30675.0,43.5969,43.5969,43.3854,43.3854,30675.0
2015-08-21 12:30:00,63.63,63.67,63.48,63.58,25658.0,43.3991,43.4264,43.2968,43.365,25658.0
2015-08-21 13:00:00,63.57,63.77,63.47,63.76,25137.0,43.3582,43.4946,43.29,43.4878,25137.0
2015-08-21 13:30:00,63.77,64.24,63.74,64.22,37896.0,43.4946,43.8151,43.4741,43.8015,37896.0
2015-08-21 14:00:00,64.22,64.22,64.01,64.02,52891.0,43.8015,43.8015,43.6583,43.6651,52891.0
2015-08-21 14:30:00,64.01,64.12,63.81,63.81,118458.0,43.6583,43.7333,43.5219,43.5219,118458.0
2015-08-21 15:00:00,63.79,63.8,63.5,63.62,73095.0,43.5082,43.515,43.3104,43.3923,73095.0
2015-08-21 15:30:00,63.59,63.59,63.25,63.27,143363.0,43.3718,43.3718,43.1399,43.1536,143363.0
2015-08-24 09:30:00,62.16,62.36,61.09,61.82,118186.0,42.3965,42.5329,41.6667,42.1646,118186.0
2015-08-24 10:00:00,61.97,62.48,61.59,61.84,176391.0,42.2669,42.6147,42.0077,42.1782,176391.0
2015-08-24 10:30:00,61.77,62.61,61.75,62.37,159895.0,42.1305,42.7034,42.1168,42.5397,159895.0
2015-08-24 11:00:00,62.43,62.47,61.77,62.06,92568.0,42.5806,42.6079,42.1305,42.3283,92568.0
2015-08-24 11:30:00,62.06,62.88,62.03,62.7,84331.0,42.3283,42.8875,42.3078,42.7648,84331.0
2015-08-24 12:00:00,62.64,62.72,62.3,62.57,66143.0,42.7239,42.7784,42.492,42.6761,66143.0
2015-08-24 12:30:00,62.56,62.64,62.37,62.55,58234.0,42.6693,42.7239,42.5397,42.6625,58234.0
2015-08-24 13:00:00,62.58,62.78,62.38,62.53,63854.0,42.6829,42.8193,42.5465,42.6488,63854.0
2015-08-24 13:30:00,62.53,62.57,62.22,62.24,286427.0,42.6488,42.6761,42.4374,42.451,286427.0
2015-08-24 14:00:00,62.28,62.36,62.05,62.2,134428.0,42.4783,42.5329,42.3214,42.4238,134428.0
2015-08-24 14:30:00,62.21,62.32,61.09,61.17,126428.0,42.4306,42.5056,41.6667,41.7212,126428.0
2015-08-24 15:00:00,61.14,61.54,60.97,61.27,237989.0,41.7008,41.9736,41.5848,41.7894,237989.0
2015-08-24 15:30:00,61.27,62.31,61.2,61.68,539697.0,41.7894,42.4988,41.7417,42.0691,539697.0
2015-08-25 09:30:00,62.35,62.85,61.92,62.21,92250.0,42.5261,42.8671,42.2328,42.4306,92250.0
2015-08-25 10:00:00,62.21,62.33,61.76,61.77,46348.0,42.4306,42.5124,42.1236,42.1305,46348.0
2015-08-25 10:30:00,61.78,61.94,61.7,61.82,51829.0,42.1373,42.2464,42.0827,42.1646,51829.0
2015-08-25 11:00:00,61.83,62.07,61.39,61.46,43502.0,42.1714,42.3351,41.8713,41.919,43502.0
2015-08-25 11:30:00,61.48,61.6,61.18,61.37,56035.0,41.9327,42.0145,41.7281,41.8576,56035.0
2015-08-25 12:00:00,61.4,61.47,61.09,61.1,43671.0,41.8781,41.9259,41.6667,41.6735,43671.0
2015-08-25 12:30:00,61.08,61.19,61.02,61.05,32184.0,41.6599,41.7349,41.6189,41.6394,32184.0
2015-08-25 13:00:00,61.06,61.17,60.8,60.84,36093.0,41.6462,41.7212,41.4689,41.4962,36093.0
2015-08-25 13:30:00,60.8,60.89,60.77,60.78,33598.0,41.4689,41.5303,41.4484,41.4552,33598.0
2015-08-25 14:00:00,60.8,60.84,60.65,60.77,36476.0,41.4689,41.4962,41.3666,41.4484,36476.0
2015-08-25 14:30:00,60.76,61.15,60.63,61.09,52710.0,41.4416,41.7076,41.3529,41.6667,52710.0
2015-08-25 15:00:00,61.07,61.21,60.42,60.49,76655.0,41.653,41.7485,41.2097,41.2574,76655.0
2015-08-25 15:30:00,60.46,60.54,59.55,59.6,264621.0,41.237,41.2915,40.6163,40.6504,264621.0
2015-08-26 09:30:00,60.34,60.46,59.85,59.85,81317.0,41.1551,41.237,40.8209,40.8209,81317.0
2015-08-26 10:00:00,59.89,60.1,59.36,59.54,66532.0,40.8482,40.9914,40.4867,40.6095,66532.0
2015-08-26 10:30:00,59.51,59.9,59.51,59.66,55962.0,40.589,40.855,40.589,40.6913,55962.0
2015-08-26 11:00:00,59.68,59.87,59.48,59.54,61590.0,40.705,40.8346,40.5686,40.6095,61590.0
2015-08-26 11:30:00,59.54,59.69,59.31,59.5,67363.0,40.6095,40.7118,40.4526,40.5822,67363.0
2015-08-26 12:00:00,59.47,59.53,59.32,59.43,62065.0,40.5617,40.6027,40.4594,40.5345,62065.0
2015-08-26 12:30:00,59.42,59.83,59.24,59.83,46204.0,40.5276,40.8073,40.4049,40.8073,46204.0
2015-08-26 13:00:00,59.82,59.9,59.59,59.73,40551.0,40.8005,40.855,40.6436,40.7391,40551.0
2015-08-26 13:30:00,59.72,59.82,59.58,59.81,41537.0,40.7323,40.8005,40.6368,40.7936,41537.0
2015-08-26 14:00:00,59.8,59.8,59.35,59.46,47379.0,40.7868,40.7868,40.4799,40.5549,47379.0
2015-08-26 14:30:00,59.47,59.9,59.44,59.79,67171.0,40.5617,40.855,40.5413,40.78,67171.0
2015-08-26 15:00:00,59.78,60.18,59.62,59.95,89666.0,40.7732,41.046,40.6641,40.8891,89666.0
2015-08-26 15:30:00,59.93,60.54,59.93,60.33,170556.0,40.8755,41.2915,40.8755,41.1483,170556.0
2015-08-27 09:30:00,60.78,60.79,60.28,60.32,52369.0,41.4552,41.4621,41.1142,41.1415,52369.0
2015-08-27 10:00:00,60.28,60.42,60.21,60.36,47041.0,41.1142,41.2097,41.0665,41.1688,47041.0
2015-08-27 10:30:00,60.35,60.42,60.11,60.18,74556.0,41.162,41.2097,40.9983,41.046,74556.0
2015-08-27 11:00:00,60.16,60.53,60.09,60.53,39941.0,41.0324,41.2847,40.9846,41.2847,39941.0
2015-08-27 11:30:00,60.55,60.67,60.5,60.59,99493.0,41.2984,41.3802,41.2643,41.3256,99493.0
2015-08-27 12:00:00,60.6,60.62,60.47,60.47,50027.0,41.3325,41.3461,41.2438,41.2438,50027.0
2015-08-27 12:30:00,60.49,60.58,60.4,60.53,83833.0,41.2574,41.3188,41.1961,41.2847,83833.0
2015-08-27 13:00:00,60.54,60.54,60.44,60.48,91842.0,41.2915,41.2915,41.2233,41.2506,91842.0
2015-08-27 13:30:00,60.48,60.58,60.37,60.57,121121.0,41.2506,41.3188,41.1756,41.312,121121.0
2015-08-27 14:00:00,60.57,60.72,60.47,60.48,103935.0,41.312,41.4143,41.2438,41.2506,103935.0
2015-08-27 14:30:00,60.5,60.62,60.15,60.17,71628.0,41.2643,41.3461,41.0255,41.0392,71628.0
2015-08-27 15:00:00,60.18,60.31,59.9,60.28,69350.0,41.046,41.1347,40.855,41.1142,69350.0
2015-08-27 15:30:00,60.3,60.8,60.23,60.77,167944.0,41.1279,41.4689,41.0801,41.4484,167944.0
2015-08-28 09:30:00,60.66,60.84,60.4,60.81,56969.0,41.3734,41.4962,41.1961,41.4757,56969.0
2015-08-28 10:00:00,60.77,60.77,60.45,60.53,64238.0,41.4484,41.4484,41.2302,41.2847,64238.0
2015-08-28 10:30:00,60.55,60.62,60.28,60.3,38204.0,41.2984,41.3461,41.1142,41.1279,38204.0
2015-08-28 11:00:00,60.28,60.68,60.26,60.68,35147.0,41.1142,41.387,41.1006,41.387,35147.0
2015-08-28 11:30:00,60.7,60.7,60.1,60.13,40633.0,41.4007,41.4007,40.9914,41.0119,40633.0
2015-08-28 12:00:00,60.11,60.14,59.91,59.97,26109.0,40.9983,41.0187,40.8618,40.9028,26109.0
2015-08-28 12:30:00,59.98,60.08,59.81,59.94,21380.0,40.9096,40.9778,40.7936,40.8823,21380.0
2015-08-28 13:00:00,59.92,60.15,59.9,59.98,36250.0,40.8687,41.0255,40.855,40.9096,36250.0
2015-08-28 13:30:00,60.0,60.04,59.87,59.97,61619.0,40.9232,40.9505,40.8346,40.9028,61619.0
2015-08-28 14:00:00,59.99,60.12,59.97,60.05,95101.0,40.9164,41.0051,40.9028,40.9573,95101.0
2015-08-28 14:30:00,60.04,60.16,59.94,59.98,334854.0,40.9505,41.0324,40.8823,40.9096,334854.0
2015-08-28 15:00:00,59.98,60.22,59.95,60.06,174030.0,40.9096,41.0733,40.8891,40.9642,174030.0
2015-08-28 15:30:00,60.07,60.52,59.94,60.48,248607.0,40.971,41.2779,40.8823,41.2506,248607.0
2015-08-31 09:30:00,60.15,60.39,59.92,60.02,71166.0,41.0255,41.1892,40.8687,40.9369,71166.0
2015-08-31 10:00:00,60.02,60.05,59.53,59.63,58310.0,40.9369,40.9573,40.6027,40.6709,58310.0
2015-08-31 10:30:00,59.64,59.71,59.32,59.32,46115.0,40.6777,40.7254,40.4594,40.4594,46115.0
2015-08-31 11:00:00,59.34,59.36,59.08,59.14,38775.0,40.4731,40.4867,40.2957,40.3367,38775.0
2015-08-31 11:30:00,59.13,59.44,58.95,58.99,40205.0,40.3298,40.5413,40.2071,40.2344,40205.0
2015-08-31 12:00:00,59.01,59.16,58.99,59.14,28156.0,40.248,40.3503,40.2344,40.3367,28156.0
2015-08-31 12:30:00,59.17,59.27,59.14,59.16,27908.0,40.3571,40.4253,40.3367,40.3503,27908.0
2015-08-31 13:00:00,59.15,59.2,59.1,59.2,22537.0,40.3435,40.3776,40.3094,40.3776,22537.0
2015-08-31 13:30:00,59.2,59.44,59.14,59.43,24381.0,40.3776,40.5413,40.3367,40.5345,24381.0
2015-08-31 14:00:00,59.43,59.52,59.29,59.42,23346.0,40.5345,40.5958,40.439,40.5276,23346.0
2015-08-31 14:30:00,59.41,59.54,59.39,59.44,26944.0,40.5208,40.6095,40.5072,40.5413,26944.0
2015-08-31 15:00:00,59.47,59.58,59.4,59.52,35240.0,40.5617,40.6368,40.514,40.5958,35240.0
2015-08-31 15:30:00,59.52,59.74,59.48,59.52,176394.0,40.5958,40.7459,40.5686,40.5958,176394.0
2015-09-01 09:30:00,59.02,59.02,58.35,58.47,71138.0,40.2548,40.2548,39.7978,39.8797,71138.0
2015-09-01 10:00:00,58.52,58.95,58.39,58.95,52516.0,39.9138,40.2071,39.8251,40.2071,52516.0
2015-09-01 10:30:00,58.95,58.95,58.54,58.59,53282.0,40.2071,40.2071,39.9274,39.9615,53282.0
2015-09-01 11:00:00,58.59,58.7,58.4,58.56,49243.0,39.9615,40.0366,39.8319,39.9411,49243.0
2015-09-01 11:30:00,58.56,58.73,58.51,58.64,27856.0,39.9411,40.057,39.907,39.9956,27856.0
2015-09-01 12:00:00,58.66,58.71,58.53,58.54,77149.0,40.0093,40.0434,39.9206,39.9274,77149.0
2015-09-01 12:30:00,58.53,58.56,58.27,58.32,31002.0,39.9206,39.9411,39.7433,39.7774,31002.0
2015-09-01 13:00:00,58.34,58.54,58.22,58.54,18113.0,39.791,39.9274,39.7092,39.9274,18113.0
2015-09-01 13:30:00,58.52,58.55,58.39,58.44,18126.0,39.9138,39.9343,39.8251,39.8592,18126.0
2015-09-01 14:00:00,58.44,58.56,58.34,58.46,24895.0,39.8592,39.9411,39.791,39.8729,24895.0
2015-09-01 14:30:00,58.42,58.6,58.21,58.21,31843.0,39.8456,39.9684,39.7024,39.7024,31843.0
2015-09-01 15:00:00,58.23,58.28,58.11,58.11,87929.0,39.716,39.7501,39.6342,39.6342,87929.0
2015-09-01 15:30:00,58.11,58.2,57.78,58.02,137463.0,39.6342,39.6955,39.4091,39.5728,137463.0
2015-09-02 09:30:00,58.63,58.73,58.01,58.05,55242.0,39.9888,40.057,39.5659,39.5932,55242.0
2015-09-02 10:00:00,58.04,58.28,57.78,57.82,35224.0,39.5864,39.7501,39.4091,39.4364,35224.0
2015-09-02 10:30:00,57.83,58.17,57.82,57.92,35210.0,39.4432,39.6751,39.4364,39.5046,35210.0
2015-09-02 11:00:00,57.93,57.95,57.69,57.72,36771.0,39.5114,39.525,39.3477,39.3682,36771.0
2015-09-02 11:30:00,57.72,57.83,57.57,57.68,36558.0,39.3682,39.4432,39.2658,39.3409,36558.0
2015-09-02 12:00:00,57.67,58.15,57.67,58.14,29774.0,39.334,39.6614,39.334,39.6546,29774.0
2015-09-02 12:30:00,58.14,58.21,58.05,58.15,27577.0,39.6546,39.7024,39.5932,39.6614,27577.0
2015-09-02 13:00:00,58.15,58.19,57.93,58.0,22914.0,39.6614,39.6887,39.5114,39.5591,22914.0
2015-09-02 13:30:00,57.99,57.99,57.81,57.86,19636.0,39.5523,39.5523,39.4295,39.4636,19636.0
2015-09-02 14:00:00,57.86,57.98,57.77,57.78,26965.0,39.4636,39.5455,39.4023,39.4091,26965.0
2015-09-02 14:30:00,57.77,57.82,57.64,57.82,31286.0,39.4023,39.4364,39.3136,39.4364,31286.0
2015-09-02 15:00:00,57.8,57.9,57.66,57.82,39435.0,39.4227,39.4909,39.3272,39.4364,39435.0
2015-09-02 15:30:00,57.82,58.0,57.75,58.0,113311.0,39.4364,39.5591,39.3886,39.5591,113311.0
2015-09-03 09:30:00,58.16,58.58,58.01,58.49,42805.0,39.6683,39.9547,39.5659,39.8933,42805.0
2015-09-03 10:00:00,58.53,58.59,58.37,58.51,38819.0,39.9206,39.9615,39.8115,39.907,38819.0
2015-09-03 10:30:00,58.53,58.65,58.42,58.65,31296.0,39.9206,40.0025,39.8456,40.0025,31296.0
2015-09-03 11:00:00,58.68,58.68,58.49,58.53,69398.0,40.0229,40.0229,39.8933,39.9206,69398.0
2015-09-03 11:30:00,58.54,58.67,58.44,58.62,36842.0,39.9274,40.0161,39.8592,39.982,36842.0
2015-09-03 12:00:00,58.63,58.64,58.33,58.34,14556.0,39.9888,39.9956,39.7842,39.791,14556.0
2015-09-03 12:30:00,58.33,58.36,58.17,58.31,33569.0,39.7842,39.8047,39.6751,39.7706,33569.0
2015-09-03 13:00:00,58.31,58.34,58.11,58.33,32422.0,39.7706,39.791,39.6342,39.7842,32422.0
2015-09-03 13:30:00,58.31,58.33,58.2,58.23,28856.0,39.7706,39.7842,39.6955,39.716,28856.0
2015-09-03 14:00:00,58.24,58.33,58.22,58.31,24162.0,39.7228,39.7842,39.7092,39.7706,24162.0
2015-09-03 14:30:00,58.31,58.37,58.16,58.23,26625.0,39.7706,39.8115,39.6683,39.716,26625.0
2015-09-03 15:00:00,58.26,58.29,58.12,58.19,41309.0,39.7365,39.7569,39.641,39.6887,41309.0
2015-09-03 15:30:00,58.17,58.42,58.02,58.27,116983.0,39.6751,39.8456,39.5728,39.7433,116983.0
2015-09-04 09:30:00,57.66,58.0,57.56,57.72,59125.0,39.3272,39.5591,39.259,39.3682,59125.0
2015-09-04 10:00:00,57.69,57.82,57.54,57.82,45332.0,39.3477,39.4364,39.2454,39.4364,45332.0
2015-09-04 10:30:00,57.86,57.9,57.67,57.69,29394.0,39.4636,39.4909,39.334,39.3477,29394.0
2015-09-04 11:00:00,57.69,57.78,57.64,57.67,48114.0,39.3477,39.4091,39.3136,39.334,48114.0
2015-09-04 11:30:00,57.68,57.7,57.52,57.52,15662.0,39.3409,39.3545,39.2317,39.2317,15662.0
2015-09-04 12:00:00,57.53,57.66,57.51,57.56,18087.0,39.2386,39.3272,39.2249,39.259,18087.0
2015-09-04 12:30:00,57.57,57.78,57.55,57.63,21843.0,39.2658,39.4091,39.2522,39.3068,21843.0
2015-09-04 13:00:00,57.59,57.59,57.41,57.45,21909.0,39.2795,39.2795,39.1567,39.184,21909.0
2015-09-04 13:30:00,57.44,57.55,57.39,57.44,12197.0,39.1772,39.2522,39.1431,39.1772,12197.0
2015-09-04 14:00:00,57.42,57.48,57.35,57.41,19808.0,39.1635,39.2045,39.1158,39.1567,19808.0
2015-09-04 14:30:00,57.42,57.52,57.33,57.46,21949.0,39.1635,39.2317,39.1022,39.1908,21949.0
2015-09-04 15:00:00,57.48,57.62,57.44,57.56,101753.0,39.2045,39.2999,39.1772,39.259,101753.0
2015-09-04 15:30:00,57.58,58.01,57.54,57.61,101688.0,39.2727,39.5659,39.2454,39.2931,101688.0
2015-09-08 09:30:00,58.22,58.94,57.99,58.69,180658.0,39.7092,40.2003,39.5523,40.0297,180658.0
2015-09-08 10:00:00,58.65,58.99,58.6,58.88,76120.0,40.0025,40.2344,39.9684,40.1593,76120.0
2015-09-08 10:30:00,58.88,58.89,58.66,58.8,83303.0,40.1593,40.1662,40.0093,40.1048,83303.0
2015-09-08 11:00:00,58.82,58.82,58.64,58.7,97564.0,40.1184,40.1184,39.9956,40.0366,97564.0
2015-09-08 11:30:00,58.72,58.9,58.71,58.87,58080.0,40.0502,40.173,40.0434,40.1525,58080.0
2015-09-08 12:00:00,58.87,59.09,58.84,59.02,44317.0,40.1525,40.3026,40.1321,40.2548,44317.0
2015-09-08 12:30:00,59.04,59.13,58.92,59.09,59797.0,40.2685,40.3298,40.1866,40.3026,59797.0
2015-09-08 13:00:00,59.1,59.18,59.04,59.16,42684.0,40.3094,40.364,40.2685,40.3503,42684.0
2015-09-08 13:30:00,59.16,59.42,59.16,59.42,52414.0,40.3503,40.5276,40.3503,40.5276,52414.0
2015-09-08 14:00:00,59.41,59.52,59.35,59.37,93456.0,40.5208,40.5958,40.4799,40.4935,93456.0
2015-09-08 14:30:00,59.39,59.72,59.39,59.57,158669.0,40.5072,40.7323,40.5072,40.63,158669.0
2015-09-08 15:00:00,59.56,59.63,59.42,59.53,112358.0,40.6231,40.6709,40.5276,40.6027,112358.0
2015-09-08 15:30:00,59.53,59.75,59.53,59.67,310096.0,40.6027,40.7527,40.6027,40.6982,310096.0
2015-09-09 09:30:00,59.88,59.92,59.0,59.49,153897.0,40.8414,40.8687,40.2412,40.5754,153897.0
2015-09-09 10:00:00,59.51,59.88,59.44,59.88,56840.0,40.589,40.8414,40.5413,40.8414,56840.0
2015-09-09 10:30:00,59.88,59.9,59.55,59.71,48289.0,40.8414,40.855,40.6163,40.7254,48289.0
2015-09-09 11:00:00,59.72,59.95,59.72,59.82,54998.0,40.7323,40.8891,40.7323,40.8005,54998.0
2015-09-09 11:30:00,59.81,59.91,59.75,59.87,67961.0,40.7936,40.8618,40.7527,40.8346,67961.0
2015-09-09 12:00:00,59.88,59.95,59.75,59.78,45921.0,40.8414,40.8891,40.7527,40.7732,45921.0
2015-09-09 12:30:00,59.82,59.87,59.77,59.8,24995.0,40.8005,40.8346,40.7664,40.7868,24995.0
2015-09-09 13:00:00,59.79,59.83,59.71,59.73,22597.0,40.78,40.8073,40.7254,40.7391,22597.0
2015-09-09 13:30:00,59.73,59.74,59.6,59.61,52739.0,40.7391,40.7459,40.6504,40.6572,52739.0
2015-09-09 14:00:00,59.61,59.73,59.56,59.58,51822.0,40.6572,40.7391,40.6231,40.6368,51822.0
2015-09-09 14:30:00,59.58,59.77,59.57,59.76,107321.0,40.6368,40.7664,40.63,40.7595,107321.0
2015-09-09 15:00:00,59.75,59.8,59.52,59.55,93602.0,40.7527,40.7868,40.5958,40.6163,93602.0
2015-09-09 15:30:00,59.54,59.54,59.13,59.23,204436.0,40.6095,40.6095,40.3298,40.3981,204436.0
2015-09-10 09:30:00,59.15,59.52,59.11,59.35,64776.0,40.3435,40.5958,40.3162,40.4799,64776.0
2015-09-10 10:00:00,59.35,59.47,59.24,59.31,110703.0,40.4799,40.5617,40.4049,40.4526,110703.0
2015-09-10 10:30:00,59.31,59.52,59.31,59.45,61147.0,40.4526,40.5958,40.4526,40.5481,61147.0
2015-09-10 11:00:00,59.46,59.57,59.33,59.4,64731.0,40.5549,40.63,40.4663,40.514,64731.0
2015-09-10 11:30:00,59.38,59.47,59.33,59.42,42250.0,40.5004,40.5617,40.4663,40.5276,42250.0
2015-09-10 12:00:00,59.44,59.51,59.38,59.39,48220.0,40.5413,40.589,40.5004,40.5072,48220.0
2015-09-10 12:30:00,59.39,59.42,59.35,59.41,36151.0,40.5072,40.5276,40.4799,40.5208,36151.0
2015-09-10 13:00:00,59.41,59.6,59.37,59.57,29938.0,40.5208,40.6504,40.4935,40.63,29938.0
2015-09-10 13:30:00,59.58,59.69,59.46,59.48,35295.0,40.6368,40.7118,40.5549,40.5686,35295.0
2015-09-10 14:00:00,59.49,59.54,59.37,59.4,36418.0,40.5754,40.6095,40.4935,40.514,36418.0
2015-09-10 14:30:00,59.41,59.49,59.26,59.27,73440.0,40.5208,40.5754,40.4185,40.4253,73440.0
2015-09-10 15:00:00,59.27,59.27,59.07,59.15,94343.0,40.4253,40.4253,40.2889,40.3435,94343.0
2015-09-10 15:30:00,59.13,59.13,58.88,59.05,114751.0,40.3298,40.3298,40.1593,40.2753,114751.0
2015-09-11 09:30:00,58.74,59.17,58.61,58.89,66241.0,40.0638,40.3571,39.9752,40.1662,66241.0
2015-09-11 10:00:00,58.83,59.19,58.77,59.08,68654.0,40.1252,40.3708,40.0843,40.2957,68654.0
2015-09-11 10:30:00,59.08,59.17,59.01,59.04,31375.0,40.2957,40.3571,40.248,40.2685,31375.0
2015-09-11 11:00:00,59.05,59.26,59.03,59.26,27496.0,40.2753,40.4185,40.2616,40.4185,27496.0
2015-09-11 11:30:00,59.28,59.29,59.14,59.21,32942.0,40.4322,40.439,40.3367,40.3844,32942.0
2015-09-11 12:00:00,59.21,59.4,59.2,59.33,40122.0,40.3844,40.514,40.3776,40.4663,40122.0
2015-09-11 12:30:00,59.33,59.46,59.31,59.33,30295.0,40.4663,40.5549,40.4526,40.4663,30295.0
2015-09-11 13:00:00,59.33,59.41,59.24,59.33,29345.0,40.4663,40.5208,40.4049,40.4663,29345.0
2015-09-11 13:30:00,59.34,59.34,59.19,59.3,23032.0,40.4731,40.4731,40.3708,40.4458,23032.0
2015-09-11 14:00:00,59.3,59.4,59.23,59.39,30808.0,40.4458,40.514,40.3981,40.5072,30808.0
2015-09-11 14:30:00,59.39,59.55,59.39,59.53,47151.0,40.5072,40.6163,40.5072,40.6027,47151.0
2015-09-11 15:00:00,59.57,59.68,59.57,59.68,40089.0,40.63,40.705,40.63,40.705,40089.0
2015-09-11 15:30:00,59.67,59.8,59.58,59.76,198775.0,40.6982,40.7868,40.6368,40.7595,198775.0
2015-09-14 09:30:00,59.87,60.06,59.68,60.06,27022.0,40.8346,40.9642,40.705,40.9642,27022.0
2015-09-14 10:00:00,60.02,60.29,59.98,60.22,46931.0,40.9369,41.121,40.9096,41.0733,46931.0
2015-09-14 10:30:00,60.24,60.26,59.91,59.91,60711.0,41.0869,41.1006,40.8618,40.8618,60711.0
2015-09-14 11:00:00,59.89,59.97,59.75,59.97,28703.0,40.8482,40.9028,40.7527,40.9028,28703.0
2015-09-14 11:30:00,59.97,60.07,59.86,59.89,31495.0,40.9028,40.971,40.8277,40.8482,31495.0
2015-09-14 12:00:00,59.9,59.96,59.85,59.92,53159.0,40.855,40.896,40.8209,40.8687,53159.0
2015-09-14 12:30:00,59.91,59.93,59.86,59.86,35977.0,40.8618,40.8755,40.8277,40.8277,35977.0
2015-09-14 13:00:00,59.86,59.92,59.86,59.89,20937.0,40.8277,40.8687,40.8277,40.8482,20937.0
2015-09-14 13:30:00,59.89,59.98,59.86,59.98,39749.0,40.8482,40.9096,40.8277,40.9096,39749.0
2015-09-14 14:00:00,59.97,59.99,59.86,59.89,41499.0,40.9028,40.9164,40.8277,40.8482,41499.0
2015-09-14 14:30:00,59.88,59.96,59.86,59.93,54303.0,40.8414,40.896,40.8277,40.8755,54303.0
2015-09-14 15:00:00,59.93,60.0,59.87,59.93,73593.0,40.8755,40.9232,40.8346,40.8755,73593.0
2015-09-14 15:30:00,59.93,59.98,59.85,59.89,146322.0,40.8755,40.9096,40.8209,40.8482,146322.0
2015-09-15 09:30:00,59.88,59.91,59.55,59.72,92349.0,40.8414,40.8618,40.6163,40.7323,92349.0
2015-09-15 10:00:00,59.75,59.83,59.55,59.77,81511.0,40.7527,40.8073,40.6163,40.7664,81511.0
2015-09-15 10:30:00,59.8,59.98,59.79,59.9,47810.0,40.7868,40.9096,40.78,40.855,47810.0
2015-09-15 11:00:00,59.89,59.95,59.8,59.81,37319.0,40.8482,40.8891,40.7868,40.7936,37319.0
2015-09-15 11:30:00,59.8,59.9,59.75,59.88,28061.0,40.7868,40.855,40.7527,40.8414,28061.0
2015-09-15 12:00:00,59.87,59.94,59.8,59.94,13024.0,40.8346,40.8823,40.7868,40.8823,13024.0
2015-09-15 12:30:00,59.94,60.08,59.93,60.06,11996.0,40.8823,40.9778,40.8755,40.9642,11996.0
2015-09-15 13:00:00,60.07,60.2,60.01,60.14,20515.0,40.971,41.0596,40.9301,41.0187,20515.0
2015-09-15 13:30:00,60.14,60.24,60.11,60.13,20729.0,41.0187,41.0869,40.9983,41.0119,20729.0
2015-09-15 14:00:00,60.14,60.29,60.14,60.19,42671.0,41.0187,41.121,41.0187,41.0528,42671.0
2015-09-15 14:30:00,60.19,60.25,60.14,60.21,37579.0,41.0528,41.0937,41.0187,41.0665,37579.0
2015-09-15 15:00:00,60.21,60.26,60.14,60.21,66132.0,41.0665,41.1006,41.0187,41.0665,66132.0
2015-09-15 15:30:00,60.21,60.26,60.16,60.17,120914.0,41.0665,41.1006,41.0324,41.0392,120914.0
2015-09-16 09:30:00,60.21,60.54,59.92,60.51,25621.0,41.0665,41.2915,40.8687,41.2711,25621.0
2015-09-16 10:00:00,60.55,60.72,60.51,60.68,45327.0,41.2984,41.4143,41.2711,41.387,45327.0
2015-09-16 10:30:00,60.67,60.85,60.67,60.82,34060.0,41.3802,41.503,41.3802,41.4825,34060.0
2015-09-16 11:00:00,60.81,61.02,60.81,61.02,34049.0,41.4757,41.6189,41.4757,41.6189,34049.0
2015-09-16 11:30:00,61.04,61.04,60.88,60.94,51007.0,41.6326,41.6326,41.5234,41.5644,51007.0
2015-09-16 12:00:00,60.92,61.18,60.9,61.12,40579.0,41.5507,41.7281,41.5371,41.6871,40579.0
2015-09-16 12:30:00,61.12,61.23,61.06,61.21,33591.0,41.6871,41.7622,41.6462,41.7485,33591.0
2015-09-16 13:00:00,61.21,61.21,61.05,61.09,25487.0,41.7485,41.7485,41.6394,41.6667,25487.0
2015-09-16 13:30:00,61.09,61.17,61.07,61.1,30071.0,41.6667,41.7212,41.653,41.6735,30071.0
2015-09-16 14:00:00,61.1,61.1,60.95,61.02,49507.0,41.6735,41.6735,41.5712,41.6189,49507.0
2015-09-16 14:30:00,61.03,61.15,61.02,61.13,48317.0,41.6258,41.7076,41.6189,41.694,48317.0
2015-09-16 15:00:00,61.14,61.17,61.07,61.15,60673.0,41.7008,41.7212,41.653,41.7076,60673.0
2015-09-16 15:30:00,61.16,61.18,61.06,61.07,114141.0,41.7144,41.7281,41.6462,41.653,114141.0
2015-09-17 09:30:00,61.0,61.27,60.94,61.23,26135.0,41.6053,41.7894,41.5644,41.7622,26135.0
2015-09-17 10:00:00,61.28,61.57,61.28,61.56,19589.0,41.7963,41.9941,41.7963,41.9872,19589.0
2015-09-17 10:30:00,61.57,61.58,61.3,61.33,31706.0,41.9941,42.0009,41.8099,41.8304,31706.0
2015-09-17 11:00:00,61.36,61.49,61.33,61.42,18416.0,41.8508,41.9395,41.8304,41.8918,18416.0
2015-09-17 11:30:00,61.4,61.5,61.32,61.33,16076.0,41.8781,41.9463,41.8235,41.8304,16076.0
2015-09-17 12:00:00,61.3,61.45,61.26,61.35,13862.0,41.8099,41.9122,41.7826,41.844,13862.0
2015-09-17 12:30:00,61.37,61.37,61.27,61.35,8225.0,41.8576,41.8576,41.7894,41.844,8225.0
2015-09-17 13:00:00,61.33,61.54,61.27,61.49,19119.0,41.8304,41.9736,41.7894,41.9395,19119.0
2015-09-17 13:30:00,61.51,61.51,61.29,61.39,24295.0,41.9531,41.9531,41.8031,41.8713,24295.0
2015-09-17 14:00:00,61.46,62.15,61.41,62.08,37269.0,41.919,42.3897,41.8849,42.3419,37269.0
2015-09-17 14:30:00,62.08,62.47,62.04,62.15,51402.0,42.3419,42.6079,42.3146,42.3897,51402.0
2015-09-17 15:00:00,62.19,62.26,61.57,61.84,42086.0,42.4169,42.4647,41.9941,42.1782,42086.0
2015-09-17 15:30:00,61.81,61.97,61.66,61.76,67834.0,42.1578,42.2669,42.0554,42.1236,67834.0
2015-09-18 09:30:00,61.27,62.06,61.2,61.79,157464.0,41.7894,42.3283,41.7417,42.1441,157464.0
2015-09-18 10:00:00,61.83,61.98,61.69,61.94,54762.0,42.1714,42.2737,42.0759,42.2464,54762.0
2015-09-18 10:30:00,61.91,62.22,61.91,62.2,53731.0,42.226,42.4374,42.226,42.4238,53731.0
2015-09-18 11:00:00,62.2,62.34,62.15,62.23,46640.0,42.4238,42.5192,42.3897,42.4442,46640.0
2015-09-18 11:30:00,62.22,62.31,62.12,62.18,23914.0,42.4374,42.4988,42.3692,42.4101,23914.0
2015-09-18 12:00:00,62.19,62.22,61.95,62.03,28834.0,42.4169,42.4374,42.2532,42.3078,28834.0
2015-09-18 12:30:00,62.06,62.14,61.93,62.09,28686.0,42.3283,42.3828,42.2396,42.3487,28686.0
2015-09-18 13:00:00,62.07,62.2,61.97,62.11,17348.0,42.3351,42.4238,42.2669,42.3624,17348.0
2015-09-18 13:30:00,62.1,62.16,62.06,62.11,39099.0,42.3555,42.3965,42.3283,42.3624,39099.0
2015-09-18 14:00:00,62.09,62.27,62.07,62.23,35905.0,42.3487,42.4715,42.3351,42.4442,35905.0
2015-09-18 14:30:00,62.21,62.33,62.08,62.17,101559.0,42.4306,42.5124,42.3419,42.4033,101559.0
2015-09-18 15:00:00,62.18,62.23,61.93,62.03,78804.0,42.4101,42.4442,42.2396,42.3078,78804.0
2015-09-18 15:30:00,62.02,62.05,61.64,61.77,177115.0,42.301,42.3214,42.0418,42.1305,177115.0
2015-09-21 09:30:00,61.97,62.56,61.64,62.49,59452.0,42.2669,42.6693,42.0418,42.6215,59452.0
2015-09-21 10:00:00,62.5,62.64,62.34,62.57,55588.0,42.6284,42.7239,42.5192,42.6761,55588.0
2015-09-21 10:30:00,62.57,62.76,62.56,62.61,41269.0,42.6761,42.8057,42.6693,42.7034,41269.0
2015-09-21 11:00:00,62.61,62.63,62.45,62.52,56964.0,42.7034,42.717,42.5943,42.642,56964.0
2015-09-21 11:30:00,62.53,62.72,62.52,62.68,150389.0,42.6488,42.7784,42.642,42.7511,150389.0
2015-09-21 12:00:00,62.66,62.75,62.54,62.75,26070.0,42.7375,42.7989,42.6557,42.7989,26070.0
2015-09-21 12:30:00,62.74,62.77,62.53,62.64,50633.0,42.7921,42.8125,42.6488,42.7239,50633.0
2015-09-21 13:00:00,62.64,62.77,62.57,62.61,50623.0,42.7239,42.8125,42.6761,42.7034,50623.0
2015-09-21 13:30:00,62.61,62.7,62.56,62.59,46431.0,42.7034,42.7648,42.6693,42.6898,46431.0
2015-09-21 14:00:00,62.59,62.62,62.45,62.45,88357.0,42.6898,42.7102,42.5943,42.5943,88357.0
2015-09-21 14:30:00,62.45,62.56,62.41,62.53,53663.0,42.5943,42.6693,42.567,42.6488,53663.0
2015-09-21 15:00:00,62.53,62.53,62.28,62.3,48673.0,42.6488,42.6488,42.4783,42.492,48673.0
2015-09-21 15:30:00,62.3,62.31,62.16,62.27,232556.0,42.492,42.4988,42.3965,42.4715,232556.0
2015-09-22 09:30:00,61.54,62.41,61.54,62.01,78141.0,41.9736,42.567,41.9736,42.2942,78141.0
2015-09-22 10:00:00,62.03,62.08,61.88,61.9,62224.0,42.3078,42.3419,42.2055,42.2191,62224.0
2015-09-22 10:30:00,61.88,61.96,61.81,61.96,47513.0,42.2055,42.2601,42.1578,42.2601,47513.0
2015-09-22 11:00:00,61.97,62.34,61.95,62.28,62560.0,42.2669,42.5192,42.2532,42.4783,62560.0
2015-09-22 11:30:00,62.26,62.36,62.12,62.35,30784.0,42.4647,42.5329,42.3692,42.5261,30784.0
2015-09-22 12:00:00,62.32,62.37,62.23,62.23,19143.0,42.5056,42.5397,42.4442,42.4442,19143.0
2015-09-22 12:30:00,62.24,62.24,61.9,61.91,15827.0,42.451,42.451,42.2191,42.226,15827.0
2015-09-22 13:00:00,61.92,62.05,61.92,62.0,26977.0,42.2328,42.3214,42.2328,42.2873,26977.0
2015-09-22 13:30:00,61.98,62.01,61.89,61.98,29257.0,42.2737,42.2942,42.2123,42.2737,29257.0
2015-09-22 14:00:00,61.98,62.03,61.89,61.95,29172.0,42.2737,42.3078,42.2123,42.2532,29172.0
2015-09-22 14:30:00,61.93,62.13,61.91,62.03,61018.0,42.2396,42.376,42.226,42.3078,61018.0
2015-09-22 15:00:00,62.04,62.16,61.94,62.1,45572.0,42.3146,42.3965,42.2464,42.3555,45572.0
2015-09-22 15:30:00,62.12,62.31,62.12,62.19,133809.0,42.3692,42.4988,42.3692,42.4169,133809.0
2015-09-23 09:30:00,62.24,62.43,61.86,62.09,28093.0,42.451,42.5806,42.1919,42.3487,28093.0
2015-09-23 10:00:00,62.12,62.23,62.05,62.14,28170.0,42.3692,42.4442,42.3214,42.3828,28170.0
2015-09-23 10:30:00,62.15,62.23,62.02,62.13,22574.0,42.3897,42.4442,42.301,42.376,22574.0
2015-09-23 11:00:00,62.12,62.13,61.89,62.05,21531.0,42.3692,42.376,42.2123,42.3214,21531.0
2015-09-23 11:30:00,62.03,62.1,61.93,62.09,25464.0,42.3078,42.3555,42.2396,42.3487,25464.0
2015-09-23 12:00:00,62.09,62.14,62.02,62.11,13514.0,42.3487,42.3828,42.301,42.3624,13514.0
2015-09-23 12:30:00,62.12,62.19,62.11,62.14,14446.0,42.3692,42.4169,42.3624,42.3828,14446.0
2015-09-23 13:00:00,62.14,62.29,62.13,62.13,14134.0,42.3828,42.4851,42.376,42.376,14134.0
2015-09-23 13:30:00,62.14,62.35,62.13,62.29,21277.0,42.3828,42.5261,42.376,42.4851,21277.0
2015-09-23 14:00:00,62.29,62.54,62.29,62.4,23556.0,42.4851,42.6557,42.4851,42.5602,23556.0
2015-09-23 14:30:00,62.38,62.41,62.26,62.36,23674.0,42.5465,42.567,42.4647,42.5329,23674.0
2015-09-23 15:00:00,62.34,62.43,62.22,62.29,112798.0,42.5192,42.5806,42.4374,42.4851,112798.0
2015-09-23 15:30:00,62.29,62.32,62.18,62.23,107366.0,42.4851,42.5056,42.4101,42.4442,107366.0
2015-09-24 09:30:00,62.06,62.53,61.6,62.53,68544.0,42.3283,42.6488,42.0145,42.6488,68544.0
2015-09-24 10:00:00,62.5,62.5,62.21,62.36,43357.0,42.6284,42.6284,42.4306,42.5329,43357.0
2015-09-24 10:30:00,62.36,62.61,62.34,62.38,43540.0,42.5329,42.7034,42.5192,42.5465,43540.0
2015-09-24 11:00:00,62.33,62.7,62.33,62.68,28010.0,42.5124,42.7648,42.5124,42.7511,28010.0
2015-09-24 11:30:00,62.65,62.7,62.45,62.53,75622.0,42.7307,42.7648,42.5943,42.6488,75622.0
2015-09-24 12:00:00,62.52,62.54,62.43,62.45,42075.0,42.642,42.6557,42.5806,42.5943,42075.0
2015-09-24 12:30:00,62.47,62.49,62.28,62.3,26275.0,42.6079,42.6215,42.4783,42.492,26275.0
2015-09-24 13:00:00,62.33,62.42,62.29,62.35,18539.0,42.5124,42.5738,42.4851,42.5261,18539.0
2015-09-24 13:30:00,62.33,62.36,62.21,62.23,26861.0,42.5124,42.5329,42.4306,42.4442,26861.0
2015-09-24 14:00:00,62.23,62.38,62.18,62.28,31383.0,42.4442,42.5465,42.4101,42.4783,31383.0
2015-09-24 14:30:00,62.28,62.65,62.27,62.57,127848.0,42.4783,42.7307,42.4715,42.6761,127848.0
2015-09-24 15:00:00,62.58,62.78,62.45,62.76,67069.0,42.6829,42.8193,42.5943,42.8057,67069.0
2015-09-24 15:30:00,62.76,62.82,62.55,62.65,177083.0,42.8057,42.8466,42.6625,42.7307,177083.0
2015-09-25 09:30:00,62.69,62.89,62.52,62.8,29853.0,42.758,42.8944,42.642,42.833,29853.0
2015-09-25 10:00:00,62.88,63.19,62.86,63.19,29949.0,42.8875,43.099,42.8739,43.099,29949.0
2015-09-25 10:30:00,63.18,63.36,63.16,63.35,23887.0,43.0922,43.2149,43.0785,43.2081,23887.0
2015-09-25 11:00:00,63.32,63.48,63.28,63.39,19384.0,43.1877,43.2968,43.1604,43.2354,19384.0
2015-09-25 11:30:00,63.39,63.77,63.36,63.73,27118.0,43.2354,43.4946,43.2149,43.4673,27118.0
2015-09-25 12:00:00,63.72,63.85,63.58,63.7,51831.0,43.4605,43.5491,43.365,43.4468,51831.0
2015-09-25 12:30:00,63.71,63.93,63.68,63.84,17410.0,43.4537,43.6037,43.4332,43.5423,17410.0
2015-09-25 13:00:00,63.85,63.93,63.8,63.85,16985.0,43.5491,43.6037,43.515,43.5491,16985.0
2015-09-25 13:30:00,63.84,63.97,63.8,63.97,17478.0,43.5423,43.631,43.515,43.631,17478.0
2015-09-25 14:00:00,63.95,64.09,63.64,63.64,18474.0,43.6173,43.7128,43.4059,43.4059,18474.0
2015-09-25 14:30:00,63.65,63.77,63.49,63.5,34801.0,43.4127,43.4946,43.3036,43.3104,34801.0
2015-09-25 15:00:00,63.5,63.59,63.33,63.52,62804.0,43.3104,43.3718,43.1945,43.3241,62804.0
2015-09-25 15:30:00,63.48,63.61,63.43,63.51,120603.0,43.2968,43.3854,43.2627,43.3172,120603.0
2015-09-28 09:30:00,63.51,63.81,63.48,63.77,54242.0,43.3172,43.5219,43.2968,43.4946,54242.0
2015-09-28 10:00:00,63.76,63.86,63.6,63.76,38795.0,43.4878,43.556,43.3786,43.4878,38795.0
2015-09-28 10:30:00,63.78,63.79,63.44,63.67,29753.0,43.5014,43.5082,43.2695,43.4264,29753.0
2015-09-28 11:00:00,63.68,63.69,63.15,63.17,18488.0,43.4332,43.44,43.0717,43.0853,18488.0
2015-09-28 11:30:00,63.14,63.51,63.13,63.48,35252.0,43.0649,43.3172,43.0581,43.2968,35252.0
2015-09-28 12:00:00,63.49,63.53,63.25,63.26,36787.0,43.3036,43.3309,43.1399,43.1467,36787.0
2015-09-28 12:30:00,63.25,63.32,63.17,63.24,25675.0,43.1399,43.1877,43.0853,43.1331,25675.0
2015-09-28 13:00:00,63.27,63.42,63.27,63.36,28058.0,43.1536,43.2559,43.1536,43.2149,28058.0
2015-09-28 13:30:00,63.37,63.42,63.3,63.34,34939.0,43.2218,43.2559,43.174,43.2013,34939.0
2015-09-28 14:00:00,63.33,63.37,63.15,63.22,38474.0,43.1945,43.2218,43.0717,43.1194,38474.0
2015-09-28 14:30:00,63.21,63.27,63.04,63.13,21954.0,43.1126,43.1536,42.9967,43.0581,21954.0
2015-09-28 15:00:00,63.14,63.18,62.99,63.14,34271.0,43.0649,43.0922,42.9626,43.0649,34271.0
2015-09-28 15:30:00,63.14,63.34,63.12,63.15,116947.0,43.0649,43.2013,43.0512,43.0717,116947.0
2015-09-29 09:30:00,63.26,63.62,62.94,63.42,88819.0,43.1467,43.3923,42.9285,43.2559,88819.0
2015-09-29 10:00:00,63.41,63.44,62.88,63.04,54459.0,43.249,43.2695,42.8875,42.9967,54459.0
2015-09-29 10:30:00,63.06,63.06,62.75,62.98,38480.0,43.0103,43.0103,42.7989,42.9558,38480.0
2015-09-29 11:00:00,63.02,63.3,62.98,63.0,33525.0,42.983,43.174,42.9558,42.9694,33525.0
2015-09-29 11:30:00,63.0,63.11,62.89,62.99,26662.0,42.9694,43.0444,42.8944,42.9626,26662.0
2015-09-29 12:00:00,62.97,63.19,62.93,63.14,18401.0,42.9489,43.099,42.9217,43.0649,18401.0
2015-09-29 12:30:00,63.11,63.15,63.06,63.14,18119.0,43.0444,43.0717,43.0103,43.0649,18119.0
2015-09-29 13:00:00,63.13,63.29,63.11,63.17,18615.0,43.0581,43.1672,43.0444,43.0853,18615.0
2015-09-29 13:30:00,63.15,63.21,63.09,63.21,20708.0,43.0717,43.1126,43.0308,43.1126,20708.0
2015-09-29 14:00:00,63.21,63.39,63.18,63.38,31679.0,43.1126,43.2354,43.0922,43.2286,31679.0
2015-09-29 14:30:00,63.36,63.4,63.16,63.16,38310.0,43.2149,43.2422,43.0785,43.0785,38310.0
2015-09-29 15:00:00,63.15,63.18,63.01,63.03,46326.0,43.0717,43.0922,42.9762,42.9899,46326.0
2015-09-29 15:30:00,63.02,63.28,63.01,63.22,116067.0,42.983,43.1604,42.9762,43.1194,116067.0
2015-09-30 09:30:00,63.52,63.72,63.23,63.55,32632.0,43.3241,43.4605,43.1263,43.3445,32632.0
2015-09-30 10:00:00,63.56,63.69,63.35,63.35,18708.0,43.3513,43.44,43.2081,43.2081,18708.0
2015-09-30 10:30:00,63.33,63.68,63.33,63.68,18862.0,43.1945,43.4332,43.1945,43.4332,18862.0
2015-09-30 11:00:00,63.68,63.84,63.68,63.79,16997.0,43.4332,43.5423,43.4332,43.5082,16997.0
2015-09-30 11:30:00,63.79,63.84,63.59,63.64,15112.0,43.5082,43.5423,43.3718,43.4059,15112.0
2015-09-30 12:00:00,63.64,63.67,63.55,63.6,18477.0,43.4059,43.4264,43.3445,43.3786,18477.0
2015-09-30 12:30:00,63.57,63.64,63.49,63.64,20030.0,43.3582,43.4059,43.3036,43.4059,20030.0
2015-09-30 13:00:00,63.64,63.71,63.57,63.57,14152.0,43.4059,43.4537,43.3582,43.3582,14152.0
2015-09-30 13:30:00,63.6,63.67,63.57,63.63,13896.0,43.3786,43.4264,43.3582,43.3991,13896.0
2015-09-30 14:00:00,63.64,63.85,63.64,63.85,16124.0,43.4059,43.5491,43.4059,43.5491,16124.0
2015-09-30 14:30:00,63.86,63.9,63.71,63.9,20912.0,43.556,43.5832,43.4537,43.5832,20912.0
2015-09-30 15:00:00,63.89,63.93,63.81,63.87,35508.0,43.5764,43.6037,43.5219,43.5628,35508.0
2015-09-30 15:30:00,63.88,64.21,63.88,64.14,119378.0,43.5696,43.7947,43.5696,43.7469,119378.0
2015-10-01 09:30:00,64.16,64.35,63.59,63.71,42164.0,43.7606,43.8902,43.3718,43.4537,42164.0
2015-10-01 10:00:00,63.59,63.67,63.26,63.29,36318.0,43.3718,43.4264,43.1467,43.1672,36318.0
2015-10-01 10:30:00,63.29,63.45,63.09,63.16,38577.0,43.1672,43.2763,43.0308,43.0785,38577.0
2015-10-01 11:00:00,63.19,63.19,62.93,62.93,47417.0,43.099,43.099,42.9217,42.9217,47417.0
2015-10-01 11:30:00,62.91,63.06,62.88,62.94,56298.0,42.908,43.0103,42.8875,42.9285,56298.0
2015-10-01 12:00:00,62.94,63.12,62.88,63.0,39748.0,42.9285,43.0512,42.8875,42.9694,39748.0
2015-10-01 12:30:00,62.98,63.07,62.88,63.04,46278.0,42.9558,43.0171,42.8875,42.9967,46278.0
2015-10-01 13:00:00,63.04,63.16,62.91,63.04,28107.0,42.9967,43.0785,42.908,42.9967,28107.0
2015-10-01 13:30:00,63.05,63.13,63.0,63.09,38879.0,43.0035,43.0581,42.9694,43.0308,38879.0
2015-10-01 14:00:00,63.09,63.21,63.05,63.21,34556.0,43.0308,43.1126,43.0035,43.1126,34556.0
2015-10-01 14:30:00,63.21,63.42,63.17,63.35,43187.0,43.1126,43.2559,43.0853,43.2081,43187.0
2015-10-01 15:00:00,63.36,63.46,63.16,63.18,57247.0,43.2149,43.2831,43.0785,43.0922,57247.0
2015-10-01 15:30:00,63.18,63.46,63.11,63.44,123024.0,43.0922,43.2831,43.0444,43.2695,123024.0
2015-10-02 09:30:00,63.92,64.08,63.09,63.74,75230.0,43.5969,43.706,43.0308,43.4741,75230.0
2015-10-02 10:00:00,63.75,63.82,63.42,63.45,42126.0,43.4809,43.5287,43.2559,43.2763,42126.0
2015-10-02 10:30:00,63.44,63.54,63.38,63.53,65181.0,43.2695,43.3377,43.2286,43.3309,65181.0
2015-10-02 11:00:00,63.56,63.65,63.41,63.5,31691.0,43.3513,43.4127,43.249,43.3104,31691.0
2015-10-02 11:30:00,63.53,63.63,63.41,63.45,28374.0,43.3309,43.3991,43.249,43.2763,28374.0
2015-10-02 12:00:00,63.45,63.62,63.39,63.49,28587.0,43.2763,43.3923,43.2354,43.3036,28587.0
2015-10-02 12:30:00,63.49,63.71,63.44,63.66,40037.0,43.3036,43.4537,43.2695,43.4196,40037.0
2015-10-02 13:00:00,63.7,63.72,63.61,63.63,32164.0,43.4468,43.4605,43.3854,43.3991,32164.0
2015-10-02 13:30:00,63.65,63.67,63.49,63.57,19154.0,43.4127,43.4264,43.3036,43.3582,19154.0
2015-10-02 14:00:00,63.57,63.59,63.43,63.52,33925.0,43.3582,43.3718,43.2627,43.3241,33925.0
2015-10-02 14:30:00,63.53,63.56,63.44,63.45,35819.0,43.3309,43.3513,43.2695,43.2763,35819.0
2015-10-02 15:00:00,63.45,63.83,63.45,63.77,75583.0,43.2763,43.5355,43.2763,43.4946,75583.0
2015-10-02 15:30:00,63.77,63.9,63.75,63.9,181549.0,43.4946,43.5832,43.4809,43.5832,181549.0
2015-10-05 09:30:00,64.23,64.48,64.06,64.35,39975.0,43.8083,43.9788,43.6924,43.8902,39975.0
2015-10-05 10:00:00,64.36,64.36,63.76,63.78,36027.0,43.897,43.897,43.4878,43.5014,36027.0
2015-10-05 10:30:00,63.76,64.17,63.68,63.97,56941.0,43.4878,43.7674,43.4332,43.631,56941.0
2015-10-05 11:00:00,63.97,64.31,63.97,64.17,57073.0,43.631,43.8629,43.631,43.7674,57073.0
2015-10-05 11:30:00,64.18,64.27,64.02,64.02,60131.0,43.7742,43.8356,43.6651,43.6651,60131.0
2015-10-05 12:00:00,64.03,64.14,63.96,64.09,40202.0,43.6719,43.7469,43.6242,43.7128,40202.0
2015-10-05 12:30:00,64.08,64.27,64.05,64.25,22626.0,43.706,43.8356,43.6856,43.822,22626.0
2015-10-05 13:00:00,64.27,64.34,64.2,64.33,17121.0,43.8356,43.8833,43.7879,43.8765,17121.0
2015-10-05 13:30:00,64.32,64.32,64.11,64.14,18537.0,43.8697,43.8697,43.7265,43.7469,18537.0
2015-10-05 14:00:00,64.14,64.3,64.13,64.25,62693.0,43.7469,43.8561,43.7401,43.822,62693.0
2015-10-05 14:30:00,64.25,64.28,64.1,64.21,33237.0,43.822,43.8424,43.7197,43.7947,33237.0
2015-10-05 15:00:00,64.22,64.4,64.21,64.26,53039.0,43.8015,43.9243,43.7947,43.8288,53039.0
2015-10-05 15:30:00,64.27,64.3,64.05,64.07,490772.0,43.8356,43.8561,43.6856,43.6992,490772.0
2015-10-06 09:30:00,63.92,64.34,63.12,63.12,140477.0,43.5969,43.8833,43.0512,43.0512,140477.0
2015-10-06 10:00:00,63.14,63.42,63.06,63.36,113708.0,43.0649,43.2559,43.0103,43.2149,113708.0
2015-10-06 10:30:00,63.37,63.38,62.97,62.98,184079.0,43.2218,43.2286,42.9489,42.9558,184079.0
2015-10-06 11:00:00,62.98,63.21,62.81,63.2,97754.0,42.9558,43.1126,42.8398,43.1058,97754.0
2015-10-06 11:30:00,63.21,63.31,63.03,63.13,132458.0,43.1126,43.1808,42.9899,43.0581,132458.0
2015-10-06 12:00:00,63.15,63.2,63.01,63.03,126999.0,43.0717,43.1058,42.9762,42.9899,126999.0
2015-10-06 12:30:00,63.03,63.12,62.96,62.99,67706.0,42.9899,43.0512,42.9421,42.9626,67706.0
2015-10-06 13:00:00,63.0,63.16,62.94,63.11,49331.0,42.9694,43.0785,42.9285,43.0444,49331.0
2015-10-06 13:30:00,63.12,63.13,62.97,63.0,92373.0,43.0512,43.0581,42.9489,42.9694,92373.0
2015-10-06 14:00:00,63.0,63.07,62.96,63.04,97760.0,42.9694,43.0171,42.9421,42.9967,97760.0
2015-10-06 14:30:00,63.04,63.06,62.91,62.91,96255.0,42.9967,43.0103,42.908,42.908,96255.0
2015-10-06 15:00:00,62.92,62.97,62.85,62.9,160825.0,42.9148,42.9489,42.8671,42.9012,160825.0
2015-10-06 15:30:00,62.9,63.03,62.82,62.94,292485.0,42.9012,42.9899,42.8466,42.9285,292485.0
2015-10-07 09:30:00,63.1,63.24,62.88,63.07,130247.0,43.0376,43.1331,42.8875,43.0171,130247.0
2015-10-07 10:00:00,63.1,63.15,62.68,62.77,79193.0,43.0376,43.0717,42.7511,42.8125,79193.0
2015-10-07 10:30:00,62.75,62.96,62.73,62.96,52636.0,42.7989,42.9421,42.7852,42.9421,52636.0
2015-10-07 11:00:00,62.96,63.0,62.75,62.96,80963.0,42.9421,42.9694,42.7989,42.9421,80963.0
2015-10-07 11:30:00,62.95,62.99,62.77,62.79,42778.0,42.9353,42.9626,42.8125,42.8262,42778.0
2015-10-07 12:00:00,62.79,62.99,62.73,62.74,43603.0,42.8262,42.9626,42.7852,42.7921,43603.0
2015-10-07 12:30:00,62.75,62.94,62.65,62.87,31571.0,42.7989,42.9285,42.7307,42.8807,31571.0
2015-10-07 13:00:00,62.87,63.0,62.83,62.92,47985.0,42.8807,42.9694,42.8534,42.9148,47985.0
2015-10-07 13:30:00,62.93,62.93,62.73,62.79,61470.0,42.9217,42.9217,42.7852,42.8262,61470.0
2015-10-07 14:00:00,62.8,62.86,62.66,62.73,55996.0,42.833,42.8739,42.7375,42.7852,55996.0
2015-10-07 14:30:00,62.73,62.81,62.69,62.8,48750.0,42.7852,42.8398,42.758,42.833,48750.0
2015-10-07 15:00:00,62.79,62.97,62.75,62.83,70585.0,42.8262,42.9489,42.7989,42.8534,70585.0
2015-10-07 15:30:00,62.83,62.99,62.83,62.92,175026.0,42.8534,42.9626,42.8534,42.9148,175026.0
2015-10-08 09:30:00,62.8,63.11,62.62,63.11,38057.0,42.833,43.0444,42.7102,43.0444,38057.0
2015-10-08 10:00:00,63.09,63.6,63.02,63.58,51385.0,43.0308,43.3786,42.983,43.365,51385.0
2015-10-08 10:30:00,63.57,63.65,63.46,63.51,41665.0,43.3582,43.4127,43.2831,43.3172,41665.0
2015-10-08 11:00:00,63.5,63.85,63.5,63.8,41000.0,43.3104,43.5491,43.3104,43.515,41000.0
2015-10-08 11:30:00,63.82,63.84,63.64,63.73,32150.0,43.5287,43.5423,43.4059,43.4673,32150.0
2015-10-08 12:00:00,63.72,63.86,63.61,63.81,33600.0,43.4605,43.556,43.3854,43.5219,33600.0
2015-10-08 12:30:00,63.81,63.82,63.57,63.65,37781.0,43.5219,43.5287,43.3582,43.4127,37781.0
2015-10-08 13:00:00,63.66,63.69,63.47,63.67,25591.0,43.4196,43.44,43.29,43.4264,25591.0
2015-10-08 13:30:00,63.67,63.77,63.61,63.66,28879.0,43.4264,43.4946,43.3854,43.4196,28879.0
2015-10-08 14:00:00,63.67,64.0,63.67,63.91,47908.0,43.4264,43.6515,43.4264,43.5901,47908.0
2015-10-08 14:30:00,63.92,63.98,63.84,63.96,44092.0,43.5969,43.6378,43.5423,43.6242,44092.0
2015-10-08 15:00:00,63.95,64.22,63.92,64.12,44095.0,43.6173,43.8015,43.5969,43.7333,44095.0
2015-10-08 15:30:00,64.13,64.15,64.02,64.06,82952.0,43.7401,43.7538,43.6651,43.6924,82952.0
2015-10-09 09:30:00,64.06,64.2,63.86,63.91,21105.0,43.6924,43.7879,43.556,43.5901,21105.0
2015-10-09 10:00:00,63.94,64.04,63.81,64.04,29608.0,43.6105,43.6787,43.5219,43.6787,29608.0
2015-10-09 10:30:00,64.06,64.09,63.9,63.98,22761.0,43.6924,43.7128,43.5832,43.6378,22761.0
2015-10-09 11:00:00,64.01,64.12,63.91,64.12,27284.0,43.6583,43.7333,43.5901,43.7333,27284.0
2015-10-09 11:30:00,64.13,64.26,64.06,64.12,42845.0,43.7401,43.8288,43.6924,43.7333,42845.0
2015-10-09 12:00:00,64.12,64.12,63.74,63.75,24464.0,43.7333,43.7333,43.4741,43.4809,24464.0
2015-10-09 12:30:00,63.77,63.97,63.77,63.94,16479.0,43.4946,43.631,43.4946,43.6105,16479.0
2015-10-09 13:00:00,63.94,63.99,63.84,63.95,21501.0,43.6105,43.6446,43.5423,43.6173,21501.0
2015-10-09 13:30:00,63.97,64.1,63.95,64.0,28120.0,43.631,43.7197,43.6173,43.6515,28120.0
2015-10-09 14:00:00,63.99,64.08,63.96,64.06,20582.0,43.6446,43.706,43.6242,43.6924,20582.0
2015-10-09 14:30:00,64.07,64.07,63.94,63.97,29901.0,43.6992,43.6992,43.6105,43.631,29901.0
2015-10-09 15:00:00,63.98,64.0,63.85,63.94,40312.0,43.6378,43.6515,43.5491,43.6105,40312.0
2015-10-09 15:30:00,63.95,64.04,63.87,63.97,92829.0,43.6173,43.6787,43.5628,43.631,92829.0
2015-10-12 09:30:00,63.99,64.79,63.99,64.79,23018.0,43.6446,44.1903,43.6446,44.1903,23018.0
2015-10-12 10:00:00,64.79,65.06,64.71,64.89,21380.0,44.1903,44.3744,44.1357,44.2585,21380.0
2015-10-12 10:30:00,64.88,64.92,64.6,64.61,37266.0,44.2517,44.2789,44.0607,44.0675,37266.0
2015-10-12 11:00:00,64.61,64.76,64.54,64.64,65866.0,44.0675,44.1698,44.0198,44.088,65866.0
2015-10-12 11:30:00,64.64,64.81,64.6,64.69,39326.0,44.088,44.2039,44.0607,44.1221,39326.0
2015-10-12 12:00:00,64.69,64.75,64.65,64.68,26862.0,44.1221,44.163,44.0948,44.1152,26862.0
2015-10-12 12:30:00,64.7,64.75,64.64,64.7,16697.0,44.1289,44.163,44.088,44.1289,16697.0
2015-10-12 13:00:00,64.7,64.75,64.67,64.69,13966.0,44.1289,44.163,44.1084,44.1221,13966.0
2015-10-12 13:30:00,64.68,64.72,64.62,64.64,11785.0,44.1152,44.1425,44.0743,44.088,11785.0
2015-10-12 14:00:00,64.63,64.72,64.59,64.6,15960.0,44.0811,44.1425,44.0539,44.0607,15960.0
2015-10-12 14:30:00,64.62,64.65,64.56,64.6,16782.0,44.0743,44.0948,44.0334,44.0607,16782.0
2015-10-12 15:00:00,64.59,64.59,64.49,64.54,30520.0,44.0539,44.0539,43.9857,44.0198,30520.0
2015-10-12 15:30:00,64.55,64.65,64.5,64.61,59071.0,44.0266,44.0948,43.9925,44.0675,59071.0
2015-10-13 09:30:00,64.59,64.92,64.4,64.71,21191.0,44.0539,44.2789,43.9243,44.1357,21191.0
2015-10-13 10:00:00,64.71,64.71,64.43,64.48,19311.0,44.1357,44.1357,43.9447,43.9788,19311.0
2015-10-13 10:30:00,64.5,64.6,64.45,64.6,18122.0,43.9925,44.0607,43.9584,44.0607,18122.0
2015-10-13 11:00:00,64.61,64.86,64.61,64.78,18266.0,44.0675,44.238,44.0675,44.1835,18266.0
2015-10-13 11:30:00,64.77,64.9,64.66,64.66,29098.0,44.1766,44.2653,44.1016,44.1016,29098.0
2015-10-13 12:00:00,64.67,64.74,64.65,64.72,16243.0,44.1084,44.1562,44.0948,44.1425,16243.0
2015-10-13 12:30:00,64.72,64.72,64.61,64.68,13607.0,44.1425,44.1425,44.0675,44.1152,13607.0
2015-10-13 13:00:00,64.69,64.73,64.61,64.72,26368.0,44.1221,44.1493,44.0675,44.1425,26368.0
2015-10-13 13:30:00,64.73,64.85,64.69,64.69,17977.0,44.1493,44.2312,44.1221,44.1221,17977.0
2015-10-13 14:00:00,64.69,64.8,64.62,64.74,26390.0,44.1221,44.1971,44.0743,44.1562,26390.0
2015-10-13 14:30:00,64.75,64.82,64.69,64.8,33476.0,44.163,44.2107,44.1221,44.1971,33476.0
2015-10-13 15:00:00,64.79,64.9,64.7,64.79,49104.0,44.1903,44.2653,44.1289,44.1903,49104.0
2015-10-13 15:30:00,64.79,64.82,64.63,64.74,163511.0,44.1903,44.2107,44.0811,44.1562,163511.0
2015-10-14 09:30:00,64.8,64.97,64.7,64.97,15222.0,44.1971,44.313,44.1289,44.313,15222.0
2015-10-14 10:00:00,64.93,65.1,64.8,65.09,19062.0,44.2858,44.4017,44.1971,44.3949,19062.0
2015-10-14 10:30:00,65.12,65.31,65.11,65.25,19410.0,44.4154,44.5449,44.4085,44.504,19410.0
2015-10-14 11:00:00,65.23,65.23,64.98,65.06,17735.0,44.4904,44.4904,44.3199,44.3744,17735.0
2015-10-14 11:30:00,65.03,65.19,65.02,65.16,17751.0,44.354,44.4631,44.3471,44.4426,17751.0
2015-10-14 12:00:00,65.16,65.2,65.0,65.06,17277.0,44.4426,44.4699,44.3335,44.3744,17277.0
2015-10-14 12:30:00,65.06,65.16,65.05,65.14,19668.0,44.3744,44.4426,44.3676,44.429,19668.0
2015-10-14 13:00:00,65.16,65.22,65.02,65.07,35621.0,44.4426,44.4836,44.3471,44.3812,35621.0
2015-10-14 13:30:00,65.08,65.14,65.03,65.06,21930.0,44.3881,44.429,44.354,44.3744,21930.0
2015-10-14 14:00:00,65.06,65.1,64.73,64.73,25961.0,44.3744,44.4017,44.1493,44.1493,25961.0
2015-10-14 14:30:00,64.73,64.9,64.73,64.86,26397.0,44.1493,44.2653,44.1493,44.238,26397.0
2015-10-14 15:00:00,64.86,64.99,64.85,64.87,56157.0,44.238,44.3267,44.2312,44.2448,56157.0
2015-10-14 15:30:00,64.88,64.98,64.85,64.94,141828.0,44.2517,44.3199,44.2312,44.2926,141828.0
2015-10-15 09:30:00,65.15,65.3,64.76,64.89,39378.0,44.4358,44.5381,44.1698,44.2585,39378.0
2015-10-15 10:00:00,64.86,65.1,64.82,65.03,18992.0,44.238,44.4017,44.2107,44.354,18992.0
2015-10-15 10:30:00,65.05,65.38,65.04,65.25,18830.0,44.3676,44.5927,44.3608,44.504,18830.0
2015-10-15 11:00:00,65.27,65.52,65.27,65.52,21634.0,44.5177,44.6882,44.5177,44.6882,21634.0
2015-10-15 11:30:00,65.54,65.7,65.52,65.55,32022.0,44.7018,44.8109,44.6882,44.7086,32022.0
2015-10-15 12:00:00,65.56,65.72,65.56,65.72,17056.0,44.7155,44.8246,44.7155,44.8246,17056.0
2015-10-15 12:30:00,65.71,65.71,65.34,65.38,15172.0,44.8178,44.8178,44.5654,44.5927,15172.0
2015-10-15 13:00:00,65.39,65.69,65.39,65.56,18421.0,44.5995,44.8041,44.5995,44.7155,18421.0
2015-10-15 13:30:00,65.57,65.65,65.56,65.61,22056.0,44.7223,44.7768,44.7155,44.7496,22056.0
2015-10-15 14:00:00,65.62,65.72,65.62,65.64,15595.0,44.7564,44.8246,44.7564,44.77,15595.0
2015-10-15 14:30:00,65.67,65.86,65.67,65.83,37293.0,44.7905,44.9201,44.7905,44.8996,37293.0
2015-10-15 15:00:00,65.81,65.98,65.81,65.94,31308.0,44.886,45.0019,44.886,44.9746,31308.0
2015-10-15 15:30:00,65.94,65.98,65.77,65.79,74680.0,44.9746,45.0019,44.8587,44.8723,74680.0
2015-10-16 09:30:00,66.06,66.19,65.69,66.11,89214.0,45.0565,45.1451,44.8041,45.0906,89214.0
2015-10-16 10:00:00,66.11,66.13,65.82,65.83,81733.0,45.0906,45.1042,44.8928,44.8996,81733.0
2015-10-16 10:30:00,65.8,66.02,65.79,66.01,19732.0,44.8791,45.0292,44.8723,45.0224,19732.0
2015-10-16 11:00:00,66.01,66.12,65.95,66.06,26812.0,45.0224,45.0974,44.9815,45.0565,26812.0
2015-10-16 11:30:00,66.07,66.1,65.97,66.06,23919.0,45.0633,45.0838,44.9951,45.0565,23919.0
2015-10-16 12:00:00,66.06,66.06,65.87,65.92,34456.0,45.0565,45.0565,44.9269,44.961,34456.0
2015-10-16 12:30:00,65.93,65.97,65.87,65.87,19395.0,44.9678,44.9951,44.9269,44.9269,19395.0
2015-10-16 13:00:00,65.88,65.95,65.79,65.8,28110.0,44.9337,44.9815,44.8723,44.8791,28110.0
2015-10-16 13:30:00,65.8,65.83,65.7,65.71,25952.0,44.8791,44.8996,44.8109,44.8178,25952.0
2015-10-16 14:00:00,65.71,65.75,65.65,65.73,33848.0,44.8178,44.845,44.7768,44.8314,33848.0
2015-10-16 14:30:00,65.74,65.88,65.73,65.78,23109.0,44.8382,44.9337,44.8314,44.8655,23109.0
2015-10-16 15:00:00,65.8,65.8,65.67,65.77,32393.0,44.8791,44.8791,44.7905,44.8587,32393.0
2015-10-16 15:30:00,65.78,65.88,65.77,65.86,148910.0,44.8655,44.9337,44.8587,44.9201,148910.0
2015-10-19 09:30:00,65.49,65.66,65.22,65.29,59195.0,44.6677,44.7837,44.4836,44.5313,59195.0
2015-10-19 10:00:00,65.31,65.31,64.81,64.86,49124.0,44.5449,44.5449,44.2039,44.238,49124.0
2015-10-19 10:30:00,64.87,65.01,64.87,64.89,43174.0,44.2448,44.3403,44.2448,44.2585,43174.0
2015-10-19 11:00:00,64.91,65.12,64.87,65.09,29864.0,44.2721,44.4154,44.2448,44.3949,29864.0
2015-10-19 11:30:00,65.09,65.33,65.08,65.17,41396.0,44.3949,44.5586,44.3881,44.4495,41396.0
2015-10-19 12:00:00,65.14,65.23,65.01,65.2,34144.0,44.429,44.4904,44.3403,44.4699,34144.0
2015-10-19 12:30:00,65.19,65.26,65.09,65.18,36391.0,44.4631,44.5108,44.3949,44.4563,36391.0
2015-10-19 13:00:00,65.18,65.28,65.12,65.2,37175.0,44.4563,44.5245,44.4154,44.4699,37175.0
2015-10-19 13:30:00,65.18,65.26,65.17,65.17,19383.0,44.4563,44.5108,44.4495,44.4495,19383.0
2015-10-19 14:00:00,65.16,65.24,65.09,65.24,27656.0,44.4426,44.4972,44.3949,44.4972,27656.0
2015-10-19 14:30:00,65.24,65.45,65.23,65.36,24741.0,44.4972,44.6404,44.4904,44.579,24741.0
2015-10-19 15:00:00,65.36,65.55,65.36,65.53,51152.0,44.579,44.7086,44.579,44.695,51152.0
2015-10-19 15:30:00,65.53,65.58,65.43,65.55,138342.0,44.695,44.7291,44.6268,44.7086,138342.0
2015-10-20 09:30:00,65.4,65.76,64.76,65.66,37004.0,44.6063,44.8519,44.1698,44.7837,37004.0
2015-10-20 10:00:00,65.65,65.65,65.39,65.6,61698.0,44.7768,44.7768,44.5995,44.7427,61698.0
2015-10-20 10:30:00,65.6,65.74,65.47,65.57,113454.0,44.7427,44.8382,44.6541,44.7223,113454.0
2015-10-20 11:00:00,65.57,65.89,65.56,65.86,101436.0,44.7223,44.9405,44.7155,44.9201,101436.0
2015-10-20 11:30:00,65.86,65.88,65.56,65.61,38972.0,44.9201,44.9337,44.7155,44.7496,38972.0
2015-10-20 12:00:00,65.61,65.76,65.55,65.69,31629.0,44.7496,44.8519,44.7086,44.8041,31629.0
2015-10-20 12:30:00,65.68,65.72,65.48,65.55,24191.0,44.7973,44.8246,44.6609,44.7086,24191.0
2015-10-20 13:00:00,65.53,65.58,65.47,65.51,20895.0,44.695,44.7291,44.6541,44.6814,20895.0
2015-10-20 13:30:00,65.5,65.63,65.47,65.59,19136.0,44.6745,44.7632,44.6541,44.7359,19136.0
2015-10-20 14:00:00,65.6,65.72,65.56,65.67,23467.0,44.7427,44.8246,44.7155,44.7905,23467.0
2015-10-20 14:30:00,65.64,65.68,65.57,65.64,15382.0,44.77,44.7973,44.7223,44.77,15382.0
2015-10-20 15:00:00,65.66,65.74,65.61,65.69,38595.0,44.7837,44.8382,44.7496,44.8041,38595.0
2015-10-20 15:30:00,65.7,65.8,65.65,65.74,83416.0,44.8109,44.8791,44.7768,44.8382,83416.0
2015-10-21 09:30:00,65.96,66.46,65.74,66.14,48733.0,44.9883,45.3293,44.8382,45.111,48733.0
2015-10-21 10:00:00,66.15,66.41,66.1,66.29,28484.0,45.1179,45.2952,45.0838,45.2134,28484.0
2015-10-21 10:30:00,66.28,66.28,65.87,66.08,31222.0,45.2065,45.2065,44.9269,45.0701,31222.0
2015-10-21 11:00:00,66.08,66.21,65.97,66.02,25216.0,45.0701,45.1588,44.9951,45.0292,25216.0
2015-10-21 11:30:00,65.99,66.03,65.79,65.97,35675.0,45.0087,45.036,44.8723,44.9951,35675.0
2015-10-21 12:00:00,65.97,65.97,65.83,65.88,24220.0,44.9951,44.9951,44.8996,44.9337,24220.0
2015-10-21 12:30:00,65.87,65.92,65.83,65.84,15324.0,44.9269,44.961,44.8996,44.9064,15324.0
2015-10-21 13:00:00,65.8,65.93,65.79,65.8,21144.0,44.8791,44.9678,44.8723,44.8791,21144.0
2015-10-21 13:30:00,65.76,65.84,65.58,65.6,20882.0,44.8519,44.9064,44.7291,44.7427,20882.0
2015-10-21 14:00:00,65.59,65.68,65.52,65.6,23698.0,44.7359,44.7973,44.6882,44.7427,23698.0
2015-10-21 14:30:00,65.58,65.81,65.57,65.73,28594.0,44.7291,44.886,44.7223,44.8314,28594.0
2015-10-21 15:00:00,65.73,65.73,65.54,65.66,40466.0,44.8314,44.8314,44.7018,44.7837,40466.0
2015-10-21 15:30:00,65.66,65.68,65.53,65.59,75912.0,44.7837,44.7973,44.695,44.7359,75912.0
2015-10-22 09:30:00,66.03,66.43,65.4,66.35,121085.0,45.036,45.3088,44.6063,45.2543,121085.0
2015-10-22 10:00:00,66.27,66.43,65.99,66.37,40817.0,45.1997,45.3088,45.0087,45.2679,40817.0
2015-10-22 10:30:00,66.41,66.65,66.23,66.61,32295.0,45.2952,45.4589,45.1724,45.4316,32295.0
2015-10-22 11:00:00,66.61,66.65,66.36,66.43,44581.0,45.4316,45.4589,45.2611,45.3088,44581.0
2015-10-22 11:30:00,66.43,66.74,66.43,66.63,25702.0,45.3088,45.5203,45.3088,45.4453,25702.0
2015-10-22 12:00:00,66.63,66.83,66.63,66.73,25241.0,45.4453,45.5817,45.4453,45.5135,25241.0
2015-10-22 12:30:00,66.73,66.74,66.58,66.73,21692.0,45.5135,45.5203,45.4111,45.5135,21692.0
2015-10-22 13:00:00,66.74,66.89,66.73,66.89,8853.0,45.5203,45.6226,45.5135,45.6226,8853.0
2015-10-22 13:30:00,66.89,67.02,66.89,66.94,37298.0,45.6226,45.7113,45.6226,45.6567,37298.0
2015-10-22 14:00:00,66.93,66.94,66.78,66.79,35846.0,45.6499,45.6567,45.5476,45.5544,35846.0
2015-10-22 14:30:00,66.82,66.87,66.63,66.72,43500.0,45.5748,45.6089,45.4453,45.5066,43500.0
2015-10-22 15:00:00,66.73,66.73,66.58,66.67,36832.0,45.5135,45.5135,45.4111,45.4725,36832.0
2015-10-22 15:30:00,66.65,66.69,66.55,66.63,84809.0,45.4589,45.4862,45.3907,45.4453,84809.0
2015-10-23 09:30:00,66.5,66.74,66.39,66.57,81993.0,45.3566,45.5203,45.2816,45.4043,81993.0
2015-10-23 10:00:00,66.58,66.63,66.23,66.42,48293.0,45.4111,45.4453,45.1724,45.302,48293.0
2015-10-23 10:30:00,66.41,66.45,66.16,66.18,57449.0,45.2952,45.3225,45.1247,45.1383,57449.0
2015-10-23 11:00:00,66.16,66.23,65.88,65.99,59558.0,45.1247,45.1724,44.9337,45.0087,59558.0
2015-10-23 11:30:00,65.99,66.03,65.74,65.74,34552.0,45.0087,45.036,44.8382,44.8382,34552.0
2015-10-23 12:00:00,65.76,65.82,65.55,65.61,30445.0,44.8519,44.8928,44.7086,44.7496,30445.0
2015-10-23 12:30:00,65.6,65.6,65.4,65.53,23544.0,44.7427,44.7427,44.6063,44.695,23544.0
2015-10-23 13:00:00,65.54,65.67,65.44,65.57,25309.0,44.7018,44.7905,44.6336,44.7223,25309.0
2015-10-23 13:30:00,65.58,65.67,65.53,65.56,28147.0,44.7291,44.7905,44.695,44.7155,28147.0
2015-10-23 14:00:00,65.58,65.71,65.56,65.7,27982.0,44.7291,44.8178,44.7155,44.8109,27982.0
2015-10-23 14:30:00,65.68,65.83,65.65,65.73,28961.0,44.7973,44.8996,44.7768,44.8314,28961.0
2015-10-23 15:00:00,65.73,65.79,65.62,65.69,46740.0,44.8314,44.8723,44.7564,44.8041,46740.0
2015-10-23 15:30:00,65.69,65.72,65.6,65.69,104406.0,44.8041,44.8246,44.7427,44.8041,104406.0
2015-10-26 09:30:00,65.52,65.64,65.0,65.24,40153.0,44.6882,44.77,44.3335,44.4972,40153.0
2015-10-26 10:00:00,65.25,65.48,65.22,65.23,35515.0,44.504,44.6609,44.4836,44.4904,35515.0
2015-10-26 10:30:00,65.22,65.23,64.85,65.01,40809.0,44.4836,44.4904,44.2312,44.3403,40809.0
2015-10-26 11:00:00,65.01,65.14,64.98,65.01,38476.0,44.3403,44.429,44.3199,44.3403,38476.0
2015-10-26 11:30:00,65.01,65.29,64.96,65.28,42459.0,44.3403,44.5313,44.3062,44.5245,42459.0
2015-10-26 12:00:00,65.26,65.28,65.04,65.11,36907.0,44.5108,44.5245,44.3608,44.4085,36907.0
2015-10-26 12:30:00,65.11,65.38,65.11,65.2,26693.0,44.4085,44.5927,44.4085,44.4699,26693.0
2015-10-26 13:00:00,65.22,65.37,65.11,65.34,32577.0,44.4836,44.5859,44.4085,44.5654,32577.0
2015-10-26 13:30:00,65.32,65.59,65.31,65.54,26370.0,44.5518,44.7359,44.5449,44.7018,26370.0
2015-10-26 14:00:00,65.54,65.7,65.51,65.52,27873.0,44.7018,44.8109,44.6814,44.6882,27873.0
2015-10-26 14:30:00,65.53,65.7,65.48,65.7,32016.0,44.695,44.8109,44.6609,44.8109,32016.0
2015-10-26 15:00:00,65.69,65.83,65.63,65.8,60617.0,44.8041,44.8996,44.7632,44.8791,60617.0
2015-10-26 15:30:00,65.79,65.81,65.66,65.78,88411.0,44.8723,44.886,44.7837,44.8655,88411.0
2015-10-27 09:30:00,65.74,66.06,65.38,65.88,24828.0,44.8382,45.0565,44.5927,44.9337,24828.0
2015-10-27 10:00:00,65.79,65.94,65.76,65.88,37414.0,44.8723,44.9746,44.8519,44.9337,37414.0
2015-10-27 10:30:00,65.88,65.89,65.72,65.84,22180.0,44.9337,44.9405,44.8246,44.9064,22180.0
2015-10-27 11:00:00,65.84,65.92,65.74,65.74,36032.0,44.9064,44.961,44.8382,44.8382,36032.0
2015-10-27 11:30:00,65.75,65.8,65.65,65.66,33200.0,44.845,44.8791,44.7768,44.7837,33200.0
2015-10-27 12:00:00,65.67,65.83,65.57,65.77,20033.0,44.7905,44.8996,44.7223,44.8587,20033.0
2015-10-27 12:30:00,65.75,65.99,65.71,65.76,16640.0,44.845,45.0087,44.8178,44.8519,16640.0
2015-10-27 13:00:00,65.75,65.75,65.57,65.66,16705.0,44.845,44.845,44.7223,44.7837,16705.0
2015-10-27 13:30:00,65.62,65.62,65.33,65.36,24037.0,44.7564,44.7564,44.5586,44.579,24037.0
2015-10-27 14:00:00,65.36,65.53,65.31,65.38,40280.0,44.579,44.695,44.5449,44.5927,40280.0
2015-10-27 14:30:00,65.38,65.46,65.29,65.42,29849.0,44.5927,44.6472,44.5313,44.62,29849.0
2015-10-27 15:00:00,65.41,65.68,65.41,65.66,49645.0,44.6131,44.7973,44.6131,44.7837,49645.0
2015-10-27 15:30:00,65.67,65.67,65.42,65.52,135205.0,44.7905,44.7905,44.62,44.6882,135205.0
2015-10-28 09:30:00,65.51,66.0,65.51,65.72,50277.0,44.6814,45.0156,44.6814,44.8246,50277.0
2015-10-28 10:00:00,65.71,65.79,65.29,65.33,39470.0,44.8178,44.8723,44.5313,44.5586,39470.0
2015-10-28 10:30:00,65.36,65.43,65.13,65.23,57390.0,44.579,44.6268,44.4222,44.4904,57390.0
2015-10-28 11:00:00,65.23,65.34,65.13,65.33,42959.0,44.4904,44.5654,44.4222,44.5586,42959.0
2015-10-28 11:30:00,65.34,65.38,65.26,65.36,23022.0,44.5654,44.5927,44.5108,44.579,23022.0
2015-10-28 12:00:00,65.39,65.52,65.34,65.41,62472.0,44.5995,44.6882,44.5654,44.6131,62472.0
2015-10-28 12:30:00,65.39,65.39,65.03,65.05,27718.0,44.5995,44.5995,44.354,44.3676,27718.0
2015-10-28 13:00:00,65.05,65.05,64.83,64.87,23027.0,44.3676,44.3676,44.2176,44.2448,23027.0
2015-10-28 13:30:00,64.89,65.32,64.86,65.22,29045.0,44.2585,44.5518,44.238,44.4836,29045.0
2015-10-28 14:00:00,65.23,65.23,64.19,64.33,50326.0,44.4904,44.4904,43.781,43.8765,50326.0
2015-10-28 14:30:00,64.33,64.34,64.07,64.07,69531.0,43.8765,43.8833,43.6992,43.6992,69531.0
2015-10-28 15:00:00,64.06,64.14,63.98,64.04,125382.0,43.6924,43.7469,43.6378,43.6787,125382.0
2015-10-28 15:30:00,64.05,64.56,64.04,64.51,208440.0,43.6856,44.0334,43.6787,43.9993,208440.0
2015-10-29 09:30:00,63.68,64.25,63.06,63.06,69973.0,43.8629,44.2555,43.4359,43.4359,69973.0
2015-10-29 10:00:00,63.09,63.13,62.67,62.68,48820.0,43.4565,43.4841,43.1672,43.1741,48820.0
2015-10-29 10:30:00,62.67,62.93,62.47,62.54,110586.0,43.1672,43.3463,43.0295,43.0777,110586.0
2015-10-29 11:00:00,62.54,62.98,62.51,62.92,168817.0,43.0777,43.3808,43.057,43.3394,168817.0
2015-10-29 11:30:00,62.9,62.94,62.54,62.85,58406.0,43.3257,43.3532,43.0777,43.2912,58406.0
2015-10-29 12:00:00,62.83,62.93,62.61,62.74,56372.0,43.2774,43.3463,43.1259,43.2154,56372.0
2015-10-29 12:30:00,62.74,62.76,62.45,62.5,62950.0,43.2154,43.2292,43.0157,43.0501,62950.0
2015-10-29 13:00:00,62.49,62.66,62.43,62.43,149576.0,43.0432,43.1603,43.0019,43.0019,149576.0
2015-10-29 13:30:00,62.44,62.64,62.44,62.59,76147.0,43.0088,43.1466,43.0088,43.1121,76147.0
2015-10-29 14:00:00,62.6,62.94,62.59,62.85,48169.0,43.119,43.3532,43.1121,43.2912,48169.0
2015-10-29 14:30:00,62.86,63.02,62.81,63.01,56391.0,43.2981,43.4083,43.2637,43.4014,56391.0
2015-10-29 15:00:00,63.02,63.31,62.99,63.27,106331.0,43.4083,43.6081,43.3876,43.5805,106331.0
2015-10-29 15:30:00,63.27,63.33,63.16,63.17,290999.0,43.5805,43.6218,43.5047,43.5116,290999.0
2015-10-30 09:30:00,63.01,63.92,62.96,63.13,105445.0,43.4014,44.0282,43.367,43.4841,105445.0
2015-10-30 10:00:00,63.23,63.66,63.13,63.61,93232.0,43.553,43.8491,43.4841,43.8147,93232.0
2015-10-30 10:30:00,63.59,64.13,63.58,64.06,129884.0,43.8009,44.1729,43.794,44.1247,129884.0
2015-10-30 11:00:00,64.06,64.28,64.02,64.25,53025.0,44.1247,44.2762,44.0971,44.2555,53025.0
2015-10-30 11:30:00,64.25,64.4,64.14,64.29,30394.0,44.2555,44.3589,44.1798,44.2831,30394.0
2015-10-30 12:00:00,64.29,64.29,63.86,63.96,51019.0,44.2831,44.2831,43.9869,44.0558,51019.0
2015-10-30 12:30:00,63.94,64.35,63.86,64.26,42853.0,44.042,44.3244,43.9869,44.2624,42853.0
2015-10-30 13:00:00,64.27,64.29,64.12,64.23,43841.0,44.2693,44.2831,44.166,44.2418,43841.0
2015-10-30 13:30:00,64.25,64.34,64.07,64.09,65268.0,44.2555,44.3175,44.1316,44.1453,65268.0
2015-10-30 14:00:00,64.09,64.12,63.65,63.66,77171.0,44.1453,44.166,43.8423,43.8491,77171.0
2015-10-30 14:30:00,63.69,63.82,63.36,63.36,105416.0,43.8698,43.9594,43.6425,43.6425,105416.0
2015-10-30 15:00:00,63.37,63.75,63.33,63.5,71642.0,43.6494,43.9111,43.6218,43.7389,71642.0
2015-10-30 15:30:00,63.49,63.62,63.37,63.51,190309.0,43.732,43.8216,43.6494,43.7458,190309.0
2015-11-02 09:30:00,63.47,63.77,63.13,63.25,44947.0,43.7183,43.9249,43.4841,43.5667,44947.0
2015-11-02 10:00:00,63.21,63.22,62.81,63.08,60801.0,43.5392,43.5461,43.2637,43.4496,60801.0
2015-11-02 10:30:00,63.1,63.16,62.94,63.04,56050.0,43.4634,43.5047,43.3532,43.4221,56050.0
2015-11-02 11:00:00,63.06,63.34,62.97,63.34,59893.0,43.4359,43.6287,43.3739,43.6287,59893.0
2015-11-02 11:30:00,63.32,63.52,63.27,63.44,61515.0,43.6149,43.7527,43.5805,43.6976,61515.0
2015-11-02 12:00:00,63.42,63.45,63.31,63.38,35107.0,43.6838,43.7045,43.6081,43.6563,35107.0
2015-11-02 12:30:00,63.37,63.69,63.3,63.69,44412.0,43.6494,43.8698,43.6012,43.8698,44412.0
2015-11-02 13:00:00,63.69,63.8,63.55,63.79,48047.0,43.8698,43.9456,43.7734,43.9387,48047.0
2015-11-02 13:30:00,63.79,63.84,63.65,63.68,91512.0,43.9387,43.9731,43.8423,43.8629,91512.0
2015-11-02 14:00:00,63.68,63.76,63.58,63.7,82638.0,43.8629,43.918,43.794,43.8767,82638.0
2015-11-02 14:30:00,63.69,64.18,63.69,64.11,101014.0,43.8698,44.2073,43.8698,44.1591,101014.0
2015-11-02 15:00:00,64.11,64.26,64.05,64.21,90584.0,44.1591,44.2624,44.1178,44.228,90584.0
2015-11-02 15:30:00,64.21,64.36,64.14,64.17,178036.0,44.228,44.3313,44.1798,44.2004,178036.0
2015-11-03 09:30:00,63.91,64.19,63.59,64.06,32488.0,44.0213,44.2142,43.8009,44.1247,32488.0
2015-11-03 10:00:00,64.11,64.26,64.01,64.13,35244.0,44.1591,44.2624,44.0902,44.1729,35244.0
2015-11-03 10:30:00,64.13,64.13,63.56,63.58,49447.0,44.1729,44.1729,43.7803,43.794,49447.0
2015-11-03 11:00:00,63.59,63.62,63.44,63.55,39403.0,43.8009,43.8216,43.6976,43.7734,39403.0
2015-11-03 11:30:00,63.57,63.67,63.44,63.67,40828.0,43.7871,43.856,43.6976,43.856,40828.0
2015-11-03 12:00:00,63.65,63.66,63.46,63.52,28292.0,43.8423,43.8491,43.7114,43.7527,28292.0
2015-11-03 12:30:00,63.53,63.63,63.45,63.62,26067.0,43.7596,43.8285,43.7045,43.8216,26067.0
2015-11-03 13:00:00,63.63,63.73,63.57,63.68,23129.0,43.8285,43.8974,43.7871,43.8629,23129.0
2015-11-03 13:30:00,63.68,63.87,63.62,63.71,20039.0,43.8629,43.9938,43.8216,43.8836,20039.0
2015-11-03 14:00:00,63.72,64.01,63.72,64.01,36770.0,43.8905,44.0902,43.8905,44.0902,36770.0
2015-11-03 14:30:00,64.02,64.11,63.86,63.97,41164.0,44.0971,44.1591,43.9869,44.0627,41164.0
2015-11-03 15:00:00,63.97,64.11,63.92,64.06,51961.0,44.0627,44.1591,44.0282,44.1247,51961.0
2015-11-03 15:30:00,64.06,64.12,63.91,63.97,133694.0,44.1247,44.166,44.0213,44.0627,133694.0
2015-11-04 09:30:00,64.53,65.25,64.2,65.17,202167.0,44.4484,44.9443,44.2211,44.8892,202167.0
2015-11-04 10:00:00,65.17,65.36,65.02,65.08,102101.0,44.8892,45.0201,44.7859,44.8272,102101.0
2015-11-04 10:30:00,65.09,65.41,65.07,65.17,73177.0,44.8341,45.0545,44.8204,44.8892,73177.0
2015-11-04 11:00:00,65.16,65.3,65.07,65.28,55573.0,44.8823,44.9788,44.8204,44.965,55573.0
2015-11-04 11:30:00,65.27,65.45,65.2,65.24,58856.0,44.9581,45.0821,44.9099,44.9374,58856.0
2015-11-04 12:00:00,65.24,65.42,65.2,65.22,55513.0,44.9374,45.0614,44.9099,44.9237,55513.0
2015-11-04 12:30:00,65.22,65.26,65.08,65.18,26596.0,44.9237,44.9512,44.8272,44.8961,26596.0
2015-11-04 13:00:00,65.18,65.26,65.08,65.15,95732.0,44.8961,44.9512,44.8272,44.8755,95732.0
2015-11-04 13:30:00,65.16,65.17,64.92,64.92,27763.0,44.8823,44.8892,44.717,44.717,27763.0
2015-11-04 14:00:00,64.93,65.03,64.9,64.97,18186.0,44.7239,44.7928,44.7033,44.7515,18186.0
2015-11-04 14:30:00,64.97,65.09,64.91,65.09,43982.0,44.7515,44.8341,44.7101,44.8341,43982.0
2015-11-04 15:00:00,65.11,65.25,65.0,65.2,58244.0,44.8479,44.9443,44.7721,44.9099,58244.0
2015-11-04 15:30:00,65.21,65.21,64.91,65.18,172081.0,44.9168,44.9168,44.7101,44.8961,172081.0
2015-11-05 09:30:00,64.99,65.34,64.69,64.97,71942.0,44.7652,45.0063,44.5586,44.7515,71942.0
2015-11-05 10:00:00,64.98,65.21,64.89,65.0,53638.0,44.7584,44.9168,44.6964,44.7721,53638.0
2015-11-05 10:30:00,64.98,65.2,64.87,65.14,52611.0,44.7584,44.9099,44.6826,44.8686,52611.0
2015-11-05 11:00:00,65.14,65.23,64.94,64.94,36863.0,44.8686,44.9306,44.7308,44.7308,36863.0
2015-11-05 11:30:00,64.96,65.0,64.8,64.88,42100.0,44.7446,44.7721,44.6344,44.6895,42100.0
2015-11-05 12:00:00,64.9,64.94,64.75,64.86,23836.0,44.7033,44.7308,44.5999,44.6757,23836.0
2015-11-05 12:30:00,64.86,64.88,64.76,64.8,16407.0,44.6757,44.6895,44.6068,44.6344,16407.0
2015-11-05 13:00:00,64.82,64.89,64.69,64.74,24027.0,44.6482,44.6964,44.5586,44.593,24027.0
2015-11-05 13:30:00,64.74,64.8,64.65,64.79,20051.0,44.593,44.6344,44.5311,44.6275,20051.0
2015-11-05 14:00:00,64.8,64.83,64.7,64.77,50028.0,44.6344,44.655,44.5655,44.6137,50028.0
2015-11-05 14:30:00,64.77,64.83,64.7,64.78,43952.0,44.6137,44.655,44.5655,44.6206,43952.0
2015-11-05 15:00:00,64.79,64.87,64.71,64.87,37333.0,44.6275,44.6826,44.5724,44.6826,37333.0
2015-11-05 15:30:00,64.86,64.88,64.69,64.69,117639.0,44.6757,44.6895,44.5586,44.5586,117639.0
2015-11-06 09:30:00,63.96,64.39,62.43,62.47,79553.0,44.0558,44.352,43.0019,43.0295,79553.0
2015-11-06 10:00:00,62.46,62.59,61.93,62.06,74042.0,43.0226,43.1121,42.6575,42.7471,74042.0
2015-11-06 10:30:00,62.03,62.18,61.63,61.68,74592.0,42.7264,42.8297,42.4509,42.4853,74592.0
2015-11-06 11:00:00,61.68,61.75,61.12,61.32,88865.0,42.4853,42.5335,42.0996,42.2373,88865.0
2015-11-06 11:30:00,61.34,61.59,61.29,61.46,63525.0,42.2511,42.4233,42.2167,42.3338,63525.0
2015-11-06 12:00:00,61.46,61.66,61.43,61.64,64407.0,42.3338,42.4715,42.3131,42.4578,64407.0
2015-11-06 12:30:00,61.64,61.72,61.47,61.58,59521.0,42.4578,42.5129,42.3407,42.4164,59521.0
2015-11-06 13:00:00,61.61,61.61,61.39,61.51,41881.0,42.4371,42.4371,42.2856,42.3682,41881.0
2015-11-06 13:30:00,61.48,61.5,61.3,61.39,44342.0,42.3476,42.3613,42.2236,42.2856,44342.0
2015-11-06 14:00:00,61.43,61.65,61.41,61.62,108726.0,42.3131,42.4646,42.2993,42.444,108726.0
2015-11-06 14:30:00,61.64,61.66,61.28,61.31,57306.0,42.4578,42.4715,42.2098,42.2305,57306.0
2015-11-06 15:00:00,61.33,61.43,61.22,61.4,68432.0,42.2442,42.3131,42.1685,42.2924,68432.0
2015-11-06 15:30:00,61.41,61.55,61.37,61.53,144911.0,42.2993,42.3958,42.2718,42.382,144911.0
2015-11-09 09:30:00,61.3,61.69,61.02,61.37,41090.0,42.2236,42.4922,42.0307,42.2718,41090.0
2015-11-09 10:00:00,61.38,61.71,61.35,61.65,37984.0,42.2787,42.506,42.258,42.4646,37984.0
2015-11-09 10:30:00,61.65,61.92,61.52,61.59,38782.0,42.4646,42.6506,42.3751,42.4233,38782.0
2015-11-09 11:00:00,61.55,61.55,61.26,61.48,30296.0,42.3958,42.3958,42.196,42.3476,30296.0
2015-11-09 11:30:00,61.48,61.73,61.45,61.47,29963.0,42.3476,42.5198,42.3269,42.3407,29963.0
2015-11-09 12:00:00,61.48,61.72,61.38,61.6,78141.0,42.3476,42.5129,42.2787,42.4302,78141.0
2015-11-09 12:30:00,61.58,61.65,61.48,61.54,30881.0,42.4164,42.4646,42.3476,42.3889,30881.0
2015-11-09 13:00:00,61.54,61.54,61.34,61.5,51181.0,42.3889,42.3889,42.2511,42.3613,51181.0
2015-11-09 13:30:00,61.5,61.69,61.48,61.63,14916.0,42.3613,42.4922,42.3476,42.4509,14916.0
2015-11-09 14:00:00,61.63,61.85,61.55,61.8,58562.0,42.4509,42.6024,42.3958,42.568,58562.0
2015-11-09 14:30:00,61.8,61.84,61.63,61.67,21915.0,42.568,42.5955,42.4509,42.4784,21915.0
2015-11-09 15:00:00,61.64,61.83,61.54,61.83,30238.0,42.4578,42.5886,42.3889,42.5886,30238.0
2015-11-09 15:30:00,61.82,62.1,61.82,61.99,104797.0,42.5817,42.7746,42.5817,42.6988,104797.0
2015-11-10 09:30:00,62.1,63.03,62.05,63.03,53955.0,42.7746,43.4152,42.7402,43.4152,53955.0
2015-11-10 10:00:00,62.98,63.12,62.78,62.96,35391.0,43.3808,43.4772,43.243,43.367,35391.0
2015-11-10 10:30:00,62.96,63.13,62.86,63.01,35674.0,43.367,43.4841,43.2981,43.4014,35674.0
2015-11-10 11:00:00,63.0,63.03,62.83,62.85,40307.0,43.3945,43.4152,43.2774,43.2912,40307.0
2015-11-10 11:30:00,62.88,63.08,62.88,62.96,42857.0,43.3119,43.4496,43.3119,43.367,42857.0
2015-11-10 12:00:00,62.96,63.09,62.94,63.09,36715.0,43.367,43.4565,43.3532,43.4565,36715.0
2015-11-10 12:30:00,63.05,63.16,62.99,63.03,42134.0,43.429,43.5047,43.3876,43.4152,42134.0
2015-11-10 13:00:00,63.03,63.12,62.93,63.04,77864.0,43.4152,43.4772,43.3463,43.4221,77864.0
2015-11-10 13:30:00,63.05,63.05,62.91,62.93,36145.0,43.429,43.429,43.3325,43.3463,36145.0
2015-11-10 14:00:00,62.93,62.99,62.85,62.88,47371.0,43.3463,43.3876,43.2912,43.3119,47371.0
2015-11-10 14:30:00,62.88,63.17,62.88,63.12,54213.0,43.3119,43.5116,43.3119,43.4772,54213.0
2015-11-10 15:00:00,63.12,63.23,63.05,63.22,120236.0,43.4772,43.553,43.429,43.5461,120236.0
2015-11-10 15:30:00,63.22,63.27,63.16,63.24,175059.0,43.5461,43.5805,43.5047,43.5598,175059.0
2015-11-11 09:30:00,63.37,63.71,63.14,63.44,35931.0,43.6494,43.8836,43.491,43.6976,35931.0
2015-11-11 10:00:00,63.44,63.85,63.39,63.78,31602.0,43.6976,43.98,43.6632,43.9318,31602.0
2015-11-11 10:30:00,63.8,63.8,63.55,63.64,27360.0,43.9456,43.9456,43.7734,43.8354,27360.0
2015-11-11 11:00:00,63.63,63.64,63.4,63.48,24026.0,43.8285,43.8354,43.6701,43.7252,24026.0
2015-11-11 11:30:00,63.47,63.47,63.3,63.31,27320.0,43.7183,43.7183,43.6012,43.6081,27320.0
2015-11-11 12:00:00,63.32,63.34,63.16,63.18,49955.0,43.6149,43.6287,43.5047,43.5185,49955.0
2015-11-11 12:30:00,63.18,63.36,63.16,63.33,74314.0,43.5185,43.6425,43.5047,43.6218,74314.0
2015-11-11 13:00:00,63.3,63.45,63.24,63.27,42597.0,43.6012,43.7045,43.5598,43.5805,42597.0
2015-11-11 13:30:00,63.3,63.55,63.24,63.43,50146.0,43.6012,43.7734,43.5598,43.6907,50146.0
2015-11-11 14:00:00,63.43,63.58,63.37,63.58,98006.0,43.6907,43.794,43.6494,43.794,98006.0
2015-11-11 14:30:00,63.62,63.76,63.46,63.46,68464.0,43.8216,43.918,43.7114,43.7114,68464.0
2015-11-11 15:00:00,63.43,63.56,63.35,63.55,117315.0,43.6907,43.7803,43.6356,43.7734,117315.0
2015-11-11 15:30:00,63.53,63.55,63.32,63.33,163829.0,43.7596,43.7734,43.6149,43.6218,163829.0
2015-11-12 09:30:00,63.27,63.92,63.12,63.18,119929.0,43.5805,44.0282,43.4772,43.5185,119929.0
2015-11-12 10:00:00,63.18,63.18,62.84,62.93,90944.0,43.5185,43.5185,43.2843,43.3463,90944.0
2015-11-12 10:30:00,62.94,63.14,62.89,63.05,111227.0,43.3532,43.491,43.3188,43.429,111227.0
2015-11-12 11:00:00,63.03,63.09,62.99,63.0,78436.0,43.4152,43.4565,43.3876,43.3945,78436.0
2015-11-12 11:30:00,62.99,62.99,62.52,62.58,59366.0,43.3876,43.3876,43.0639,43.1052,59366.0
2015-11-12 12:00:00,62.56,62.59,62.21,62.25,53108.0,43.0915,43.1121,42.8504,42.8779,53108.0
2015-11-12 12:30:00,62.25,62.3,62.22,62.24,72590.0,42.8779,42.9124,42.8573,42.871,72590.0
2015-11-12 13:00:00,62.26,62.37,62.23,62.27,37706.0,42.8848,42.9606,42.8642,42.8917,37706.0
2015-11-12 13:30:00,62.27,62.52,62.24,62.45,79387.0,42.8917,43.0639,42.871,43.0157,79387.0
2015-11-12 14:00:00,62.43,62.55,62.31,62.55,43657.0,43.0019,43.0846,42.9193,43.0846,43657.0
2015-11-12 14:30:00,62.57,62.57,62.28,62.41,50499.0,43.0983,43.0983,42.8986,42.9881,50499.0
2015-11-12 15:00:00,62.41,62.45,62.31,62.34,81483.0,42.9881,43.0157,42.9193,42.9399,81483.0
2015-11-12 15:30:00,62.34,62.36,62.06,62.08,259229.0,42.9399,42.9537,42.7471,42.7608,259229.0
2015-11-13 09:30:00,62.27,62.95,62.08,62.84,69622.0,42.8917,43.3601,42.7608,43.2843,69622.0
2015-11-13 10:00:00,62.83,62.87,62.28,62.3,43123.0,43.2774,43.305,42.8986,42.9124,43123.0
2015-11-13 10:30:00,62.32,62.5,62.18,62.23,35019.0,42.9261,43.0501,42.8297,42.8642,35019.0
2015-11-13 11:00:00,62.24,62.3,62.08,62.12,42646.0,42.871,42.9124,42.7608,42.7884,42646.0
2015-11-13 11:30:00,62.12,62.13,61.93,61.95,58110.0,42.7884,42.7953,42.6575,42.6713,58110.0
2015-11-13 12:00:00,61.93,62.02,61.82,61.82,35777.0,42.6575,42.7195,42.5817,42.5817,35777.0
2015-11-13 12:30:00,61.83,61.87,61.68,61.71,20475.0,42.5886,42.6162,42.4853,42.506,20475.0
2015-11-13 13:00:00,61.72,61.87,61.69,61.85,45830.0,42.5129,42.6162,42.4922,42.6024,45830.0
2015-11-13 13:30:00,61.85,61.92,61.75,61.78,33104.0,42.6024,42.6506,42.5335,42.5542,33104.0
2015-11-13 14:00:00,61.77,61.85,61.66,61.67,32431.0,42.5473,42.6024,42.4715,42.4784,32431.0
2015-11-13 14:30:00,61.68,61.74,61.33,61.38,54216.0,42.4853,42.5266,42.2442,42.2787,54216.0
2015-11-13 15:00:00,61.38,61.47,61.16,61.38,93225.0,42.2787,42.3407,42.1271,42.2787,93225.0
2015-11-13 15:30:00,61.35,61.63,61.35,61.58,177959.0,42.258,42.4509,42.258,42.4164,177959.0
2015-11-16 09:30:00,61.7,62.14,61.63,62.05,36155.0,42.4991,42.8022,42.4509,42.7402,36155.0
2015-11-16 10:00:00,62.03,62.25,61.75,61.83,27619.0,42.7264,42.8779,42.5335,42.5886,27619.0
2015-11-16 10:30:00,61.84,62.17,61.84,62.17,45724.0,42.5955,42.8228,42.5955,42.8228,45724.0
2015-11-16 11:00:00,62.17,62.3,62.09,62.13,43960.0,42.8228,42.9124,42.7677,42.7953,43960.0
2015-11-16 11:30:00,62.15,62.26,62.1,62.24,49979.0,42.8091,42.8848,42.7746,42.871,49979.0
2015-11-16 12:00:00,62.25,62.39,62.18,62.37,99823.0,42.8779,42.9744,42.8297,42.9606,99823.0
2015-11-16 12:30:00,62.4,62.46,62.15,62.22,37765.0,42.9813,43.0226,42.8091,42.8573,37765.0
2015-11-16 13:00:00,62.22,62.43,62.2,62.39,49270.0,42.8573,43.0019,42.8435,42.9744,49270.0
2015-11-16 13:30:00,62.41,62.49,62.29,62.37,101135.0,42.9881,43.0432,42.9055,42.9606,101135.0
2015-11-16 14:00:00,62.38,62.42,62.27,62.32,71173.0,42.9675,42.995,42.8917,42.9261,71173.0
2015-11-16 14:30:00,62.32,62.51,62.28,62.47,114397.0,42.9261,43.057,42.8986,43.0295,114397.0
2015-11-16 15:00:00,62.47,62.62,62.3,62.59,252942.0,43.0295,43.1328,42.9124,43.1121,252942.0
2015-11-16 15:30:00,62.61,62.96,62.61,62.92,277918.0,43.1259,43.367,43.1259,43.3394,277918.0
2015-11-17 09:30:00,62.79,63.28,62.6,62.69,49285.0,43.2499,43.5874,43.119,43.181,49285.0
2015-11-17 10:00:00,62.71,63.06,62.66,62.94,55503.0,43.1948,43.4359,43.1603,43.3532,55503.0
2015-11-17 10:30:00,62.93,63.06,62.74,62.76,35199.0,43.3463,43.4359,43.2154,43.2292,35199.0
2015-11-17 11:00:00,62.75,62.81,62.54,62.54,30072.0,43.2223,43.2637,43.0777,43.0777,30072.0
2015-11-17 11:30:00,62.54,62.65,62.37,62.48,32150.0,43.0777,43.1535,42.9606,43.0364,32150.0
2015-11-17 12:00:00,62.5,62.58,62.35,62.37,35309.0,43.0501,43.1052,42.9468,42.9606,35309.0
2015-11-17 12:30:00,62.36,62.38,62.16,62.26,65666.0,42.9537,42.9675,42.8159,42.8848,65666.0
2015-11-17 13:00:00,62.27,62.52,62.25,62.44,47540.0,42.8917,43.0639,42.8779,43.0088,47540.0
2015-11-17 13:30:00,62.47,62.66,62.39,62.61,25309.0,43.0295,43.1603,42.9744,43.1259,25309.0
2015-11-17 14:00:00,62.59,62.59,62.0,62.01,29468.0,43.1121,43.1121,42.7057,42.7126,29468.0
2015-11-17 14:30:00,62.0,62.08,61.82,61.82,32439.0,42.7057,42.7608,42.5817,42.5817,32439.0
2015-11-17 15:00:00,61.84,61.88,61.73,61.78,41200.0,42.5955,42.6231,42.5198,42.5542,41200.0
2015-11-17 15:30:00,61.78,61.93,61.69,61.85,117496.0,42.5542,42.6575,42.4922,42.6024,117496.0
2015-11-18 09:30:00,62.1,62.23,61.45,61.83,35876.0,42.7746,42.8642,42.3269,42.5886,35876.0
2015-11-18 10:00:00,61.82,61.97,61.55,61.79,18595.0,42.5817,42.6851,42.3958,42.5611,18595.0
2015-11-18 10:30:00,61.78,61.86,61.46,61.53,25055.0,42.5542,42.6093,42.3338,42.382,25055.0
2015-11-18 11:00:00,61.51,61.66,61.32,61.55,39956.0,42.3682,42.4715,42.2373,42.3958,39956.0
2015-11-18 11:30:00,61.52,61.75,61.52,61.61,24897.0,42.3751,42.5335,42.3751,42.4371,24897.0
2015-11-18 12:00:00,61.59,61.63,61.4,61.51,30300.0,42.4233,42.4509,42.2924,42.3682,30300.0
2015-11-18 12:30:00,61.51,61.58,61.34,61.49,26081.0,42.3682,42.4164,42.2511,42.3544,26081.0
2015-11-18 13:00:00,61.48,61.57,61.34,61.48,31944.0,42.3476,42.4095,42.2511,42.3476,31944.0
2015-11-18 13:30:00,61.48,61.74,61.46,61.48,27221.0,42.3476,42.5266,42.3338,42.3476,27221.0
2015-11-18 14:00:00,61.47,61.98,61.32,61.89,33922.0,42.3407,42.692,42.2373,42.63,33922.0
2015-11-18 14:30:00,61.87,61.95,61.72,61.91,47924.0,42.6162,42.6713,42.5129,42.6437,47924.0
2015-11-18 15:00:00,61.92,62.02,61.81,61.99,73926.0,42.6506,42.7195,42.5749,42.6988,73926.0
2015-11-18 15:30:00,61.98,62.28,61.94,62.14,313515.0,42.692,42.8986,42.6644,42.8022,313515.0
2015-11-19 09:30:00,62.35,62.78,62.07,62.24,58104.0,42.9468,43.243,42.7539,42.871,58104.0
2015-11-19 10:00:00,62.26,62.59,62.22,62.24,47455.0,42.8848,43.1121,42.8573,42.871,47455.0
2015-11-19 10:30:00,62.24,62.43,62.02,62.25,49856.0,42.871,43.0019,42.7195,42.8779,49856.0
2015-11-19 11:00:00,62.25,62.3,62.09,62.26,40469.0,42.8779,42.9124,42.7677,42.8848,40469.0
2015-11-19 11:30:00,62.22,62.32,62.13,62.27,38300.0,42.8573,42.9261,42.7953,42.8917,38300.0
2015-11-19 12:00:00,62.26,62.29,62.13,62.22,19351.0,42.8848,42.9055,42.7953,42.8573,19351.0
2015-11-19 12:30:00,62.21,62.37,62.14,62.37,26499.0,42.8504,42.9606,42.8022,42.9606,26499.0
2015-11-19 13:00:00,62.37,62.72,62.31,62.55,21825.0,42.9606,43.2017,42.9193,43.0846,21825.0
2015-11-19 13:30:00,62.53,62.73,62.52,62.62,25191.0,43.0708,43.2086,43.0639,43.1328,25191.0
2015-11-19 14:00:00,62.62,62.8,62.62,62.79,31761.0,43.1328,43.2568,43.1328,43.2499,31761.0
2015-11-19 14:30:00,62.79,62.87,62.64,62.81,36936.0,43.2499,43.305,43.1466,43.2637,36936.0
2015-11-19 15:00:00,62.81,62.94,62.8,62.92,56602.0,43.2637,43.3532,43.2568,43.3394,56602.0
2015-11-19 15:30:00,62.92,62.94,62.76,62.87,125789.0,43.3394,43.3532,43.2292,43.305,125789.0
2015-11-20 09:30:00,63.13,63.77,63.13,63.7,169687.0,43.4841,43.9249,43.4841,43.8767,169687.0
2015-11-20 10:00:00,63.69,63.85,63.38,63.45,105015.0,43.8698,43.98,43.6563,43.7045,105015.0
2015-11-20 10:30:00,63.4,63.59,63.34,63.47,39831.0,43.6701,43.8009,43.6287,43.7183,39831.0
2015-11-20 11:00:00,63.49,63.6,63.38,63.5,35507.0,43.732,43.8078,43.6563,43.7389,35507.0
2015-11-20 11:30:00,63.5,63.65,63.47,63.55,32626.0,43.7389,43.8423,43.7183,43.7734,32626.0
2015-11-20 12:00:00,63.54,63.58,63.33,63.33,39645.0,43.7665,43.794,43.6218,43.6218,39645.0
2015-11-20 12:30:00,63.33,63.48,63.26,63.48,31122.0,43.6218,43.7252,43.5736,43.7252,31122.0
2015-11-20 13:00:00,63.48,63.52,63.27,63.27,35154.0,43.7252,43.7527,43.5805,43.5805,35154.0
2015-11-20 13:30:00,63.3,63.31,63.15,63.24,26592.0,43.6012,43.6081,43.4979,43.5598,26592.0
2015-11-20 14:00:00,63.23,63.27,63.17,63.21,28132.0,43.553,43.5805,43.5116,43.5392,28132.0
2015-11-20 14:30:00,63.2,63.27,63.13,63.18,32371.0,43.5323,43.5805,43.4841,43.5185,32371.0
2015-11-20 15:00:00,63.19,63.25,63.06,63.25,41198.0,43.5254,43.5667,43.4359,43.5667,41198.0
2015-11-20 15:30:00,63.26,63.59,63.22,63.33,419548.0,43.5736,43.8009,43.5461,43.6218,419548.0
2015-11-23 09:30:00,63.47,63.84,63.25,63.68,30484.0,43.7183,43.9731,43.5667,43.8629,30484.0
2015-11-23 10:00:00,63.68,63.74,63.2,63.27,35484.0,43.8629,43.9042,43.5323,43.5805,35484.0
2015-11-23 10:30:00,63.24,63.46,63.23,63.46,39313.0,43.5598,43.7114,43.553,43.7114,39313.0
2015-11-23 11:00:00,63.46,63.64,63.38,63.41,40935.0,43.7114,43.8354,43.6563,43.6769,40935.0
2015-11-23 11:30:00,63.41,63.55,63.36,63.38,32797.0,43.6769,43.7734,43.6425,43.6563,32797.0
2015-11-23 12:00:00,63.39,63.49,63.12,63.13,28045.0,43.6632,43.732,43.4772,43.4841,28045.0
2015-11-23 12:30:00,63.11,63.32,63.01,63.19,22591.0,43.4703,43.6149,43.4014,43.5254,22591.0
2015-11-23 13:00:00,63.17,63.18,63.03,63.13,20633.0,43.5116,43.5185,43.4152,43.4841,20633.0
2015-11-23 13:30:00,63.1,63.22,63.03,63.07,32586.0,43.4634,43.5461,43.4152,43.4427,32586.0
2015-11-23 14:00:00,63.08,63.08,62.85,62.96,64322.0,43.4496,43.4496,43.2912,43.367,64322.0
2015-11-23 14:30:00,62.94,62.96,62.8,62.81,40150.0,43.3532,43.367,43.2568,43.2637,40150.0
2015-11-23 15:00:00,62.8,62.86,62.73,62.85,64721.0,43.2568,43.2981,43.2086,43.2912,64721.0
2015-11-23 15:30:00,62.86,62.9,62.81,62.88,115943.0,43.2981,43.3257,43.2637,43.3119,115943.0
2015-11-24 09:30:00,62.45,63.0,62.21,62.74,117866.0,43.0157,43.3945,42.8504,43.2154,117866.0
2015-11-24 10:00:00,62.63,62.86,62.53,62.78,105112.0,43.1397,43.2981,43.0708,43.243,105112.0
2015-11-24 10:30:00,62.73,62.75,62.61,62.71,44943.0,43.2086,43.2223,43.1259,43.1948,44943.0
2015-11-24 11:00:00,62.72,62.77,62.62,62.76,38670.0,43.2017,43.2361,43.1328,43.2292,38670.0
2015-11-24 11:30:00,62.79,62.81,62.62,62.65,61954.0,43.2499,43.2637,43.1328,43.1535,61954.0
2015-11-24 12:00:00,62.65,62.81,62.63,62.65,36894.0,43.1535,43.2637,43.1397,43.1535,36894.0
2015-11-24 12:30:00,62.66,62.68,62.58,62.68,33877.0,43.1603,43.1741,43.1052,43.1741,33877.0
2015-11-24 13:00:00,62.67,62.87,62.66,62.83,14862.0,43.1672,43.305,43.1603,43.2774,14862.0
2015-11-24 13:30:00,62.85,62.87,62.71,62.73,18009.0,43.2912,43.305,43.1948,43.2086,18009.0
2015-11-24 14:00:00,62.74,63.0,62.73,62.97,32141.0,43.2154,43.3945,43.2086,43.3739,32141.0
2015-11-24 14:30:00,62.97,63.27,62.96,63.25,84938.0,43.3739,43.5805,43.367,43.5667,84938.0
2015-11-24 15:00:00,63.26,63.35,63.2,63.23,58348.0,43.5736,43.6356,43.5323,43.553,58348.0
2015-11-24 15:30:00,63.22,63.26,63.04,63.08,179087.0,43.5461,43.5736,43.4221,43.4496,179087.0
2015-11-25 09:30:00,63.13,63.13,62.68,63.0,31533.0,43.4841,43.4841,43.1741,43.3945,31533.0
2015-11-25 10:00:00,62.98,62.98,62.69,62.75,19226.0,43.3808,43.3808,43.181,43.2223,19226.0
2015-11-25 10:30:00,62.74,62.79,62.63,62.64,22592.0,43.2154,43.2499,43.1397,43.1466,22592.0
2015-11-25 11:00:00,62.6,62.68,62.51,62.54,19440.0,43.119,43.1741,43.057,43.0777,19440.0
2015-11-25 11:30:00,62.54,62.68,62.47,62.48,23085.0,43.0777,43.1741,43.0295,43.0364,23085.0
2015-11-25 12:00:00,62.46,62.72,62.44,62.59,20779.0,43.0226,43.2017,43.0088,43.1121,20779.0
2015-11-25 12:30:00,62.59,62.76,62.49,62.72,17126.0,43.1121,43.2292,43.0432,43.2017,17126.0
2015-11-25 13:00:00,62.7,62.71,62.58,62.59,20444.0,43.1879,43.1948,43.1052,43.1121,20444.0
2015-11-25 13:30:00,62.59,62.68,62.57,62.67,17910.0,43.1121,43.1741,43.0983,43.1672,17910.0
2015-11-25 14:00:00,62.67,62.73,62.53,62.61,28165.0,43.1672,43.2086,43.0708,43.1259,28165.0
2015-11-25 14:30:00,62.6,62.86,62.56,62.86,32448.0,43.119,43.2981,43.0915,43.2981,32448.0
2015-11-25 15:00:00,62.87,62.95,62.84,62.87,36441.0,43.305,43.3601,43.2843,43.305,36441.0
2015-11-25 15:30:00,62.87,62.89,62.67,62.68,82114.0,43.305,43.3188,43.1672,43.1741,82114.0
2015-11-27 09:30:00,62.73,63.03,62.65,62.8,33119.0,43.2086,43.4152,43.1535,43.2568,33119.0
2015-11-27 10:00:00,62.81,63.06,62.65,62.94,22196.0,43.2637,43.4359,43.1535,43.3532,22196.0
2015-11-27 10:30:00,62.95,62.95,62.74,62.83,23121.0,43.3601,43.3601,43.2154,43.2774,23121.0
2015-11-27 11:00:00,62.84,62.99,62.84,62.9,22639.0,43.2843,43.3876,43.2843,43.3257,22639.0
2015-11-27 11:30:00,62.91,63.1,62.87,63.0,33272.0,43.3325,43.4634,43.305,43.3945,33272.0
2015-11-27 12:00:00,62.97,62.99,62.82,62.87,38159.0,43.3739,43.3876,43.2705,43.305,38159.0
2015-11-27 12:30:00,62.86,62.97,62.79,62.93,72134.0,43.2981,43.3739,43.2499,43.3463,72134.0
2015-11-30 09:30:00,63.02,63.46,62.98,63.46,62008.0,43.4083,43.7114,43.3808,43.7114,62008.0
2015-11-30 10:00:00,63.39,63.66,63.3,63.63,44196.0,43.6632,43.8491,43.6012,43.8285,44196.0
2015-11-30 10:30:00,63.66,63.75,63.57,63.6,84358.0,43.8491,43.9111,43.7871,43.8078,84358.0
2015-11-30 11:00:00,63.62,63.72,63.29,63.3,46394.0,43.8216,43.8905,43.5943,43.6012,46394.0
2015-11-30 11:30:00,63.31,63.5,63.26,63.37,60504.0,43.6081,43.7389,43.5736,43.6494,60504.0
2015-11-30 12:00:00,63.38,63.57,63.35,63.54,43806.0,43.6563,43.7871,43.6356,43.7665,43806.0
2015-11-30 12:30:00,63.57,63.89,63.53,63.73,45922.0,43.7871,44.0076,43.7596,43.8974,45922.0
2015-11-30 13:00:00,63.72,63.96,63.7,63.77,35375.0,43.8905,44.0558,43.8767,43.9249,35375.0
2015-11-30 13:30:00,63.74,63.74,63.6,63.67,48331.0,43.9042,43.9042,43.8078,43.856,48331.0
2015-11-30 14:00:00,63.66,63.72,63.48,63.51,45283.0,43.8491,43.8905,43.7252,43.7458,45283.0
2015-11-30 14:30:00,63.5,63.6,63.3,63.32,52174.0,43.7389,43.8078,43.6012,43.6149,52174.0
2015-11-30 15:00:00,63.32,63.45,63.3,63.41,131954.0,43.6149,43.7045,43.6012,43.6769,131954.0
2015-11-30 15:30:00,63.38,63.5,63.28,63.35,218662.0,43.6563,43.7389,43.5874,43.6356,218662.0
2015-12-01 09:30:00,63.33,63.99,63.33,63.68,107428.0,43.6218,44.0764,43.6218,43.8629,107428.0
2015-12-01 10:00:00,63.63,63.84,63.54,63.75,143422.0,43.8285,43.9731,43.7665,43.9111,143422.0
2015-12-01 10:30:00,63.73,63.79,63.35,63.38,52432.0,43.8974,43.9387,43.6356,43.6563,52432.0
2015-12-01 11:00:00,63.38,63.56,63.33,63.33,36170.0,43.6563,43.7803,43.6218,43.6218,36170.0
2015-12-01 11:30:00,63.34,63.44,63.29,63.4,49304.0,43.6287,43.6976,43.5943,43.6701,49304.0
2015-12-01 12:00:00,63.39,63.51,63.31,63.41,46203.0,43.6632,43.7458,43.6081,43.6769,46203.0
2015-12-01 12:30:00,63.42,63.49,63.33,63.35,39704.0,43.6838,43.732,43.6218,43.6356,39704.0
2015-12-01 13:00:00,63.36,63.42,63.29,63.33,39872.0,43.6425,43.6838,43.5943,43.6218,39872.0
2015-12-01 13:30:00,63.33,63.35,63.17,63.25,68374.0,43.6218,43.6356,43.5116,43.5667,68374.0
2015-12-01 14:00:00,63.26,63.4,63.26,63.33,82150.0,43.5736,43.6701,43.5736,43.6218,82150.0
2015-12-01 14:30:00,63.33,63.33,63.17,63.18,62191.0,43.6218,43.6218,43.5116,43.5185,62191.0
2015-12-01 15:00:00,63.19,63.39,63.17,63.33,116371.0,43.5254,43.6632,43.5116,43.6218,116371.0
2015-12-01 15:30:00,63.33,63.59,63.31,63.52,331949.0,43.6218,43.8009,43.6081,43.7527,331949.0
2015-12-02 09:30:00,63.4,63.56,63.22,63.31,45255.0,43.6701,43.7803,43.5461,43.6081,45255.0
2015-12-02 10:00:00,63.31,63.44,62.99,62.99,38564.0,43.6081,43.6976,43.3876,43.3876,38564.0
2015-12-02 10:30:00,63.0,63.01,62.83,62.95,53725.0,43.3945,43.4014,43.2774,43.3601,53725.0
2015-12-02 11:00:00,62.94,62.95,62.76,62.86,59241.0,43.3532,43.3601,43.2292,43.2981,59241.0
2015-12-02 11:30:00,62.86,62.96,62.76,62.79,55099.0,43.2981,43.367,43.2292,43.2499,55099.0
2015-12-02 12:00:00,62.78,62.78,62.42,62.57,42363.0,43.243,43.243,42.995,43.0983,42363.0
2015-12-02 12:30:00,62.58,62.75,62.41,62.42,34369.0,43.1052,43.2223,42.9881,42.995,34369.0
2015-12-02 13:00:00,62.41,62.54,62.33,62.53,35193.0,42.9881,43.0777,42.933,43.0708,35193.0
2015-12-02 13:30:00,62.53,62.54,62.31,62.47,25430.0,43.0708,43.0777,42.9193,43.0295,25430.0
2015-12-02 14:00:00,62.46,62.46,62.13,62.14,41512.0,43.0226,43.0226,42.7953,42.8022,41512.0
2015-12-02 14:30:00,62.13,62.21,62.06,62.11,43439.0,42.7953,42.8504,42.7471,42.7815,43439.0
2015-12-02 15:00:00,62.11,62.21,62.03,62.13,80364.0,42.7815,42.8504,42.7264,42.7953,80364.0
2015-12-02 15:30:00,62.14,62.18,61.95,62.04,218317.0,42.8022,42.8297,42.6713,42.7333,218317.0
2015-12-03 09:30:00,61.62,61.94,61.1,61.66,131789.0,42.444,42.6644,42.0858,42.4715,131789.0
2015-12-03 10:00:00,61.71,61.8,61.34,61.34,75821.0,42.506,42.568,42.2511,42.2511,75821.0
2015-12-03 10:30:00,61.34,61.6,61.22,61.55,79155.0,42.2511,42.4302,42.1685,42.3958,79155.0
2015-12-03 11:00:00,61.53,61.6,61.38,61.48,81967.0,42.382,42.4302,42.2787,42.3476,81967.0
2015-12-03 11:30:00,61.47,61.48,61.17,61.31,54534.0,42.3407,42.3476,42.134,42.2305,54534.0
2015-12-03 12:00:00,61.33,61.37,61.07,61.22,44172.0,42.2442,42.2718,42.0651,42.1685,44172.0
2015-12-03 12:30:00,61.23,61.23,60.96,61.17,54398.0,42.1754,42.1754,41.9894,42.134,54398.0
2015-12-03 13:00:00,61.17,61.64,61.13,61.64,65177.0,42.134,42.4578,42.1065,42.4578,65177.0
2015-12-03 13:30:00,61.64,61.71,61.41,61.54,97130.0,42.4578,42.506,42.2993,42.3889,97130.0
2015-12-03 14:00:00,61.54,61.65,61.41,61.42,70012.0,42.3889,42.4646,42.2993,42.3062,70012.0
2015-12-03 14:30:00,61.45,61.51,61.31,61.42,247265.0,42.3269,42.3682,42.2305,42.3062,247265.0
2015-12-03 15:00:00,61.42,61.54,61.15,61.15,302842.0,42.3062,42.3889,42.1202,42.1202,302842.0
2015-12-03 15:30:00,61.15,61.19,60.93,61.13,381069.0,42.1202,42.1478,41.9687,42.1065,381069.0
2015-12-04 09:30:00,61.36,62.03,61.22,61.96,42737.0,42.2649,42.7264,42.1685,42.6782,42737.0
2015-12-04 10:00:00,62.0,62.14,61.78,62.05,77349.0,42.7057,42.8022,42.5542,42.7402,77349.0
2015-12-04 10:30:00,62.06,62.12,61.96,61.98,103654.0,42.7471,42.7884,42.6782,42.692,103654.0
2015-12-04 11:00:00,61.98,62.13,61.67,61.79,73752.0,42.692,42.7953,42.4784,42.5611,73752.0
2015-12-04 11:30:00,61.78,62.11,61.78,61.8,109388.0,42.5542,42.7815,42.5542,42.568,109388.0
2015-12-04 12:00:00,61.8,61.8,61.6,61.69,77134.0,42.568,42.568,42.4302,42.4922,77134.0
2015-12-04 12:30:00,61.7,62.0,61.68,61.93,96164.0,42.4991,42.7057,42.4853,42.6575,96164.0
2015-12-04 13:00:00,61.93,62.19,61.91,62.18,90918.0,42.6575,42.8366,42.6437,42.8297,90918.0
2015-12-04 13:30:00,62.2,62.31,62.07,62.11,206375.0,42.8435,42.9193,42.7539,42.7815,206375.0
2015-12-04 14:00:00,62.09,62.3,62.03,62.2,120124.0,42.7677,42.9124,42.7264,42.8435,120124.0
2015-12-04 14:30:00,62.19,62.3,62.13,62.27,121750.0,42.8366,42.9124,42.7953,42.8917,121750.0
2015-12-04 15:00:00,62.28,62.51,62.26,62.46,97940.0,42.8986,43.057,42.8848,43.0226,97940.0
2015-12-04 15:30:00,62.45,62.45,62.26,62.35,257259.0,43.0157,43.0157,42.8848,42.9468,257259.0
2015-12-07 09:30:00,62.27,62.51,62.09,62.32,161072.0,42.8917,43.057,42.7677,42.9261,161072.0
2015-12-07 10:00:00,62.32,62.58,62.31,62.53,114186.0,42.9261,43.1052,42.9193,43.0708,114186.0
2015-12-07 10:30:00,62.55,62.6,62.25,62.4,42597.0,43.0846,43.119,42.8779,42.9813,42597.0
2015-12-07 11:00:00,62.41,62.51,62.34,62.41,39600.0,42.9881,43.057,42.9399,42.9881,39600.0
2015-12-07 11:30:00,62.41,62.67,62.35,62.62,43379.0,42.9881,43.1672,42.9468,43.1328,43379.0
2015-12-07 12:00:00,62.64,62.81,62.58,62.8,59580.0,43.1466,43.2637,43.1052,43.2568,59580.0
2015-12-07 12:30:00,62.78,62.94,62.65,62.88,40095.0,43.243,43.3532,43.1535,43.3119,40095.0
2015-12-07 13:00:00,62.9,62.91,62.72,62.84,83339.0,43.3257,43.3325,43.2017,43.2843,83339.0
2015-12-07 13:30:00,62.84,62.86,62.6,62.75,213272.0,43.2843,43.2981,43.119,43.2223,213272.0
2015-12-07 14:00:00,62.76,62.99,62.72,62.85,81080.0,43.2292,43.3876,43.2017,43.2912,81080.0
2015-12-07 14:30:00,62.86,62.9,62.72,62.89,67409.0,43.2981,43.3257,43.2017,43.3188,67409.0
2015-12-07 15:00:00,62.89,62.93,62.73,62.89,124927.0,43.3188,43.3463,43.2086,43.3188,124927.0
2015-12-07 15:30:00,62.9,63.17,62.86,63.14,329584.0,43.3257,43.5116,43.2981,43.491,329584.0
2015-12-08 09:30:00,62.98,63.45,62.31,63.45,105858.0,43.3808,43.7045,42.9193,43.7045,105858.0
2015-12-08 10:00:00,63.42,63.51,62.99,63.04,49516.0,43.6838,43.7458,43.3876,43.4221,49516.0
2015-12-08 10:30:00,63.03,63.3,63.01,63.26,45216.0,43.4152,43.6012,43.4014,43.5736,45216.0
2015-12-08 11:00:00,63.27,63.43,63.12,63.23,104630.0,43.5805,43.6907,43.4772,43.553,104630.0
2015-12-08 11:30:00,63.23,63.29,63.07,63.26,35286.0,43.553,43.5943,43.4427,43.5736,35286.0
2015-12-08 12:00:00,63.24,63.24,62.86,62.87,91298.0,43.5598,43.5598,43.2981,43.305,91298.0
2015-12-08 12:30:00,62.85,62.96,62.79,62.81,29188.0,43.2912,43.367,43.2499,43.2637,29188.0
2015-12-08 13:00:00,62.81,63.0,62.74,62.97,130762.0,43.2637,43.3945,43.2154,43.3739,130762.0
2015-12-08 13:30:00,62.97,63.13,62.97,63.08,96408.0,43.3739,43.4841,43.3739,43.4496,96408.0
2015-12-08 14:00:00,63.08,63.31,63.08,63.21,91234.0,43.4496,43.6081,43.4496,43.5392,91234.0
2015-12-08 14:30:00,63.25,63.37,63.22,63.23,88974.0,43.5667,43.6494,43.5461,43.553,88974.0
2015-12-08 15:00:00,63.22,63.39,63.15,63.37,159324.0,43.5461,43.6632,43.4979,43.6494,159324.0
2015-12-08 15:30:00,63.38,63.62,63.32,63.55,326736.0,43.6563,43.8216,43.6149,43.7734,326736.0
2015-12-09 09:30:00,63.22,63.56,62.9,63.49,45619.0,43.5461,43.7803,43.3257,43.732,45619.0
2015-12-09 10:00:00,63.48,63.85,63.38,63.84,71539.0,43.7252,43.98,43.6563,43.9731,71539.0
2015-12-09 10:30:00,63.83,63.99,63.75,63.81,31557.0,43.9662,44.0764,43.9111,43.9525,31557.0
2015-12-09 11:00:00,63.82,63.85,63.64,63.68,31551.0,43.9594,43.98,43.8354,43.8629,31551.0
2015-12-09 11:30:00,63.69,63.89,63.43,63.48,37410.0,43.8698,44.0076,43.6907,43.7252,37410.0
2015-12-09 12:00:00,63.5,63.71,63.33,63.38,35005.0,43.7389,43.8836,43.6218,43.6563,35005.0
2015-12-09 12:30:00,63.36,63.41,62.97,63.04,31712.0,43.6425,43.6769,43.3739,43.4221,31712.0
2015-12-09 13:00:00,63.03,63.27,62.89,63.15,28287.0,43.4152,43.5805,43.3188,43.4979,28287.0
2015-12-09 13:30:00,63.14,63.2,63.03,63.06,25286.0,43.491,43.5323,43.4152,43.4359,25286.0
2015-12-09 14:00:00,63.09,63.25,63.02,63.15,31220.0,43.4565,43.5667,43.4083,43.4979,31220.0
2015-12-09 14:30:00,63.16,63.28,63.12,63.13,28664.0,43.5047,43.5874,43.4772,43.4841,28664.0
2015-12-09 15:00:00,63.14,63.23,63.06,63.16,61941.0,43.491,43.553,43.4359,43.5047,61941.0
2015-12-09 15:30:00,63.17,63.33,63.05,63.13,145062.0,43.5116,43.6218,43.429,43.4841,145062.0
2015-12-10 09:30:00,62.96,62.96,62.19,62.22,94947.0,43.367,43.367,42.8366,42.8573,94947.0
2015-12-10 10:00:00,62.2,62.3,62.03,62.25,62856.0,42.8435,42.9124,42.7264,42.8779,62856.0
2015-12-10 10:30:00,62.29,62.41,61.94,61.98,39673.0,42.9055,42.9881,42.6644,42.692,39673.0
2015-12-10 11:00:00,61.98,61.98,61.62,61.62,50456.0,42.692,42.692,42.444,42.444,50456.0
2015-12-10 11:30:00,61.6,61.76,61.56,61.66,46116.0,42.4302,42.5404,42.4027,42.4715,46116.0
2015-12-10 12:00:00,61.67,61.68,61.42,61.42,60286.0,42.4784,42.4853,42.3062,42.3062,60286.0
2015-12-10 12:30:00,61.41,61.5,61.35,61.48,41060.0,42.2993,42.3613,42.258,42.3476,41060.0
2015-12-10 13:00:00,61.51,61.52,61.3,61.31,50365.0,42.3682,42.3751,42.2236,42.2305,50365.0
2015-12-10 13:30:00,61.3,61.52,61.3,61.41,40070.0,42.2236,42.3751,42.2236,42.2993,40070.0
2015-12-10 14:00:00,61.41,61.55,61.4,61.55,61697.0,42.2993,42.3958,42.2924,42.3958,61697.0
2015-12-10 14:30:00,61.56,61.59,61.45,61.5,73262.0,42.4027,42.4233,42.3269,42.3613,73262.0
2015-12-10 15:00:00,61.51,61.52,60.99,61.12,87333.0,42.3682,42.3751,42.01,42.0996,87333.0
2015-12-10 15:30:00,61.12,61.25,61.05,61.22,228883.0,42.0996,42.1891,42.0514,42.1685,228883.0
2015-12-11 09:30:00,60.9,61.24,60.7,61.23,54638.0,41.948,42.1822,41.8103,42.1754,54638.0
2015-12-11 10:00:00,61.23,61.77,61.23,61.75,38722.0,42.1754,42.5473,42.1754,42.5335,38722.0
2015-12-11 10:30:00,61.75,61.81,61.28,61.3,27173.0,42.5335,42.5749,42.2098,42.2236,27173.0
2015-12-11 11:00:00,61.29,61.49,61.26,61.33,26086.0,42.2167,42.3544,42.196,42.2442,26086.0
2015-12-11 11:30:00,61.3,61.47,61.17,61.41,28745.0,42.2236,42.3407,42.134,42.2993,28745.0
2015-12-11 12:00:00,61.43,61.43,61.15,61.23,33519.0,42.3131,42.3131,42.1202,42.1754,33519.0
2015-12-11 12:30:00,61.25,61.59,61.21,61.58,20831.0,42.1891,42.4233,42.1616,42.4164,20831.0
2015-12-11 13:00:00,61.56,61.64,61.41,61.41,47131.0,42.4027,42.4578,42.2993,42.2993,47131.0
2015-12-11 13:30:00,61.42,61.59,61.4,61.46,22673.0,42.3062,42.4233,42.2924,42.3338,22673.0
2015-12-11 14:00:00,61.47,61.68,61.45,61.6,35820.0,42.3407,42.4853,42.3269,42.4302,35820.0
2015-12-11 14:30:00,61.61,61.73,61.57,61.64,35222.0,42.4371,42.5198,42.4095,42.4578,35222.0
2015-12-11 15:00:00,61.65,61.65,61.4,61.49,50849.0,42.4646,42.4646,42.2924,42.3544,50849.0
2015-12-11 15:30:00,61.48,61.58,61.41,61.53,145182.0,42.3476,42.4164,42.2993,42.382,145182.0
2015-12-14 09:30:00,61.52,61.68,61.13,61.25,72907.0,42.3751,42.4853,42.1065,42.1891,72907.0
2015-12-14 10:00:00,61.21,61.61,61.17,61.25,95182.0,42.1616,42.4371,42.134,42.1891,95182.0
2015-12-14 10:30:00,61.23,61.47,61.06,61.12,71728.0,42.1754,42.3407,42.0583,42.0996,71728.0
2015-12-14 11:00:00,61.1,61.13,60.98,61.06,22803.0,42.0858,42.1065,42.0032,42.0583,22803.0
2015-12-14 11:30:00,61.05,61.13,60.93,60.98,26050.0,42.0514,42.1065,41.9687,42.0032,26050.0
2015-12-14 12:00:00,61.0,61.25,60.85,61.25,24581.0,42.0169,42.1891,41.9136,42.1891,24581.0
2015-12-14 12:30:00,61.25,61.5,61.21,61.46,27536.0,42.1891,42.3613,42.1616,42.3338,27536.0
2015-12-14 13:00:00,61.45,61.47,61.23,61.3,49824.0,42.3269,42.3407,42.1754,42.2236,49824.0
2015-12-14 13:30:00,61.31,61.34,61.19,61.31,25842.0,42.2305,42.2511,42.1478,42.2305,25842.0
2015-12-14 14:00:00,61.32,61.42,61.26,61.3,139647.0,42.2373,42.3062,42.196,42.2236,139647.0
2015-12-14 14:30:00,61.28,61.38,61.25,61.33,85526.0,42.2098,42.2787,42.1891,42.2442,85526.0
2015-12-14 15:00:00,61.34,61.39,61.23,61.31,91842.0,42.2511,42.2856,42.1754,42.2305,91842.0
2015-12-14 15:30:00,61.29,61.46,61.22,61.44,299454.0,42.2167,42.3338,42.1685,42.32,299454.0
2015-12-15 09:30:00,61.57,62.25,61.57,62.07,72413.0,42.4095,42.8779,42.4095,42.7539,72413.0
2015-12-15 10:00:00,62.08,62.47,61.97,62.36,99242.0,42.7608,43.0295,42.6851,42.9537,99242.0
2015-12-15 10:30:00,62.36,62.38,62.16,62.19,59357.0,42.9537,42.9675,42.8159,42.8366,59357.0
2015-12-15 11:00:00,62.18,62.68,62.18,62.43,77947.0,42.8297,43.1741,42.8297,43.0019,77947.0
2015-12-15 11:30:00,62.42,62.47,62.25,62.26,52361.0,42.995,43.0295,42.8779,42.8848,52361.0
2015-12-15 12:00:00,62.24,62.47,62.16,62.47,55898.0,42.871,43.0295,42.8159,43.0295,55898.0
2015-12-15 12:30:00,62.46,62.63,62.45,62.49,32869.0,43.0226,43.1397,43.0157,43.0432,32869.0
2015-12-15 13:00:00,62.49,62.52,62.4,62.51,25938.0,43.0432,43.0639,42.9813,43.057,25938.0
2015-12-15 13:30:00,62.5,62.66,62.47,62.62,50752.0,43.0501,43.1603,43.0295,43.1328,50752.0
2015-12-15 14:00:00,62.63,62.75,62.44,62.48,85573.0,43.1397,43.2223,43.0088,43.0364,85573.0
2015-12-15 14:30:00,62.49,62.53,62.38,62.44,47335.0,43.0432,43.0708,42.9675,43.0088,47335.0
2015-12-15 15:00:00,62.43,62.45,62.1,62.1,61973.0,43.0019,43.0157,42.7746,42.7746,61973.0
2015-12-15 15:30:00,62.09,62.2,62.04,62.06,159973.0,42.7677,42.8435,42.7333,42.7471,159973.0
2015-12-16 09:30:00,62.36,62.95,62.36,62.83,41432.0,42.9537,43.3601,42.9537,43.2774,41432.0
2015-12-16 10:00:00,62.86,63.07,62.85,63.07,27253.0,43.2981,43.4427,43.2912,43.4427,27253.0
2015-12-16 10:30:00,63.05,63.18,62.91,63.1,21551.0,43.429,43.5185,43.3325,43.4634,21551.0
2015-12-16 11:00:00,63.06,63.25,62.98,63.23,19319.0,43.4359,43.5667,43.3808,43.553,19319.0
2015-12-16 11:30:00,63.23,63.33,63.11,63.24,16815.0,43.553,43.6218,43.4703,43.5598,16815.0
2015-12-16 12:00:00,63.26,63.3,63.16,63.16,15233.0,43.5736,43.6012,43.5047,43.5047,15233.0
2015-12-16 12:30:00,63.2,63.33,63.15,63.18,23822.0,43.5323,43.6218,43.4979,43.5185,23822.0
2015-12-16 13:00:00,63.18,63.31,63.13,63.13,17760.0,43.5185,43.6081,43.4841,43.4841,17760.0
2015-12-16 13:30:00,63.14,63.45,62.97,63.45,21983.0,43.491,43.7045,43.3739,43.7045,21983.0
2015-12-16 14:00:00,63.5,63.5,62.85,63.44,36650.0,43.7389,43.7389,43.2912,43.6976,36650.0
2015-12-16 14:30:00,63.46,63.75,63.41,63.74,42674.0,43.7114,43.9111,43.6769,43.9042,42674.0
2015-12-16 15:00:00,63.69,63.69,63.39,63.6,48107.0,43.8698,43.8698,43.6632,43.8078,48107.0
2015-12-16 15:30:00,63.59,63.72,63.57,63.63,113205.0,43.8009,43.8905,43.7871,43.8285,113205.0
2015-12-17 09:30:00,63.57,63.93,63.46,63.6,36613.0,43.7871,44.0351,43.7114,43.8078,36613.0
2015-12-17 10:00:00,63.6,63.73,63.46,63.49,28867.0,43.8078,43.8974,43.7114,43.732,28867.0
2015-12-17 10:30:00,63.49,63.53,63.37,63.51,50690.0,43.732,43.7596,43.6494,43.7458,50690.0
2015-12-17 11:00:00,63.52,63.57,63.37,63.55,67199.0,43.7527,43.7871,43.6494,43.7734,67199.0
2015-12-17 11:30:00,63.55,63.71,63.51,63.65,55485.0,43.7734,43.8836,43.7458,43.8423,55485.0
2015-12-17 12:00:00,63.65,63.76,63.58,63.76,45056.0,43.8423,43.918,43.794,43.918,45056.0
2015-12-17 12:30:00,63.76,63.78,63.58,63.65,35876.0,43.918,43.9318,43.794,43.8423,35876.0
2015-12-17 13:00:00,63.65,63.78,63.62,63.68,26704.0,43.8423,43.9318,43.8216,43.8629,26704.0
2015-12-17 13:30:00,63.68,63.95,63.68,63.9,43095.0,43.8629,44.0489,43.8629,44.0145,43095.0
2015-12-17 14:00:00,63.89,64.08,63.86,64.06,50189.0,44.0076,44.1384,43.9869,44.1247,50189.0
2015-12-17 14:30:00,64.07,64.12,64.01,64.03,47845.0,44.1316,44.166,44.0902,44.104,47845.0
2015-12-17 15:00:00,64.02,64.07,63.89,64.0,160905.0,44.0971,44.1316,44.0076,44.0833,160905.0
2015-12-17 15:30:00,63.99,64.01,63.59,63.59,236351.0,44.0764,44.0902,43.8009,43.8009,236351.0
2015-12-18 09:30:00,63.34,63.49,62.72,62.73,86560.0,43.6287,43.732,43.2017,43.2086,86560.0
2015-12-18 10:00:00,62.73,62.73,62.49,62.51,30712.0,43.2086,43.2086,43.0432,43.057,30712.0
2015-12-18 10:30:00,62.53,62.57,62.33,62.52,24929.0,43.0708,43.0983,42.933,43.0639,24929.0
2015-12-18 11:00:00,62.5,62.56,62.41,62.45,23978.0,43.0501,43.0915,42.9881,43.0157,23978.0
2015-12-18 11:30:00,62.46,62.66,62.46,62.66,22424.0,43.0226,43.1603,43.0226,43.1603,22424.0
2015-12-18 12:00:00,62.66,62.69,62.55,62.69,22229.0,43.1603,43.181,43.0846,43.181,22229.0
2015-12-18 12:30:00,62.7,62.87,62.67,62.81,11441.0,43.1879,43.305,43.1672,43.2637,11441.0
2015-12-18 13:00:00,62.81,62.99,62.81,62.97,15348.0,43.2637,43.3876,43.2637,43.3739,15348.0
2015-12-18 13:30:00,62.97,63.06,62.91,62.98,12026.0,43.3739,43.4359,43.3325,43.3808,12026.0
2015-12-18 14:00:00,62.99,63.23,62.99,63.23,14113.0,43.3876,43.553,43.3876,43.553,14113.0
2015-12-18 14:30:00,63.23,63.3,63.18,63.29,16963.0,43.553,43.6012,43.5185,43.5943,16963.0
2015-12-18 15:00:00,63.29,63.34,63.11,63.23,18435.0,43.5943,43.6287,43.4703,43.553,18435.0
2015-12-18 15:30:00,63.22,63.24,62.83,62.84,162901.0,43.5461,43.5598,43.2774,43.2843,162901.0
2015-12-21 09:30:00,63.19,63.43,62.86,63.33,33117.0,43.5254,43.6907,43.2981,43.6218,33117.0
2015-12-21 10:00:00,63.28,63.39,62.99,63.19,35399.0,43.5874,43.6632,43.3876,43.5254,35399.0
2015-12-21 10:30:00,63.21,63.29,63.1,63.12,23059.0,43.5392,43.5943,43.4634,43.4772,23059.0
2015-12-21 11:00:00,63.08,63.09,62.85,62.95,19970.0,43.4496,43.4565,43.2912,43.3601,19970.0
2015-12-21 11:30:00,62.93,62.93,62.7,62.77,19376.0,43.3463,43.3463,43.1879,43.2361,19376.0
2015-12-21 12:00:00,62.79,62.81,62.46,62.47,30494.0,43.2499,43.2637,43.0226,43.0295,30494.0
2015-12-21 12:30:00,62.45,62.84,62.45,62.82,19398.0,43.0157,43.2843,43.0157,43.2705,19398.0
2015-12-21 13:00:00,62.82,62.91,62.74,62.89,19185.0,43.2705,43.3325,43.2154,43.3188,19185.0
2015-12-21 13:30:00,62.89,63.01,62.86,62.93,22154.0,43.3188,43.4014,43.2981,43.3463,22154.0
2015-12-21 14:00:00,62.95,63.07,62.92,62.95,25653.0,43.3601,43.4427,43.3394,43.3601,25653.0
2015-12-21 14:30:00,62.91,62.93,62.7,62.72,24668.0,43.3325,43.3463,43.1879,43.2017,24668.0
2015-12-21 15:00:00,62.72,62.8,62.6,62.68,27016.0,43.2017,43.2568,43.119,43.1741,27016.0
2015-12-21 15:30:00,62.66,62.96,62.61,62.96,104647.0,43.1603,43.367,43.1259,43.367,104647.0
2015-12-22 09:30:00,62.98,63.18,62.48,62.54,78395.0,43.3808,43.5185,43.0364,43.0777,78395.0
2015-12-22 10:00:00,62.62,62.65,62.28,62.4,42299.0,43.1328,43.1535,42.8986,42.9813,42299.0
2015-12-22 10:30:00,62.41,62.76,62.4,62.69,24941.0,42.9881,43.2292,42.9813,43.181,24941.0
2015-12-22 11:00:00,62.68,62.72,62.5,62.61,40316.0,43.1741,43.2017,43.0501,43.1259,40316.0
2015-12-22 11:30:00,62.63,62.92,62.63,62.84,13615.0,43.1397,43.3394,43.1397,43.2843,13615.0
2015-12-22 12:00:00,62.85,62.97,62.76,62.84,19374.0,43.2912,43.3739,43.2292,43.2843,19374.0
2015-12-22 12:30:00,62.85,63.04,62.75,63.03,16090.0,43.2912,43.4221,43.2223,43.4152,16090.0
2015-12-22 13:00:00,63.02,63.14,62.98,63.0,17464.0,43.4083,43.491,43.3808,43.3945,17464.0
2015-12-22 13:30:00,62.99,63.19,62.87,63.16,14740.0,43.3876,43.5254,43.305,43.5047,14740.0
2015-12-22 14:00:00,63.15,63.3,63.08,63.26,24995.0,43.4979,43.6012,43.4496,43.5736,24995.0
2015-12-22 14:30:00,63.25,63.32,63.1,63.32,22095.0,43.5667,43.6149,43.4634,43.6149,22095.0
2015-12-22 15:00:00,63.3,63.63,63.29,63.6,38042.0,43.6012,43.8285,43.5943,43.8078,38042.0
2015-12-22 15:30:00,63.59,63.67,63.38,63.49,87726.0,43.8009,43.856,43.6563,43.732,87726.0
2015-12-23 09:30:00,63.62,64.1,63.62,64.1,16816.0,43.8216,44.1522,43.8216,44.1522,16816.0
2015-12-23 10:00:00,64.08,64.2,63.99,64.08,18492.0,44.1384,44.2211,44.0764,44.1384,18492.0
2015-12-23 10:30:00,64.09,64.19,64.02,64.17,16398.0,44.1453,44.2142,44.0971,44.2004,16398.0
2015-12-23 11:00:00,64.16,64.45,64.16,64.42,22911.0,44.1935,44.3933,44.1935,44.3726,22911.0
2015-12-23 11:30:00,64.42,64.43,64.22,64.29,18357.0,44.3726,44.3795,44.2349,44.2831,18357.0
2015-12-23 12:00:00,64.26,64.41,64.18,64.33,10496.0,44.2624,44.3657,44.2073,44.3106,10496.0
2015-12-23 12:30:00,64.34,64.51,64.31,64.44,15463.0,44.3175,44.4346,44.2969,44.3864,15463.0
2015-12-23 13:00:00,64.43,64.43,64.26,64.27,14480.0,44.3795,44.3795,44.2624,44.2693,14480.0
2015-12-23 13:30:00,64.28,64.5,64.23,64.48,13137.0,44.2762,44.4277,44.2418,44.414,13137.0
2015-12-23 14:00:00,64.48,64.54,64.37,64.48,17787.0,44.414,44.4553,44.3382,44.414,17787.0
2015-12-23 14:30:00,64.51,64.61,64.49,64.54,22860.0,44.4346,44.5035,44.4208,44.4553,22860.0
2015-12-23 15:00:00,64.54,64.56,64.41,64.45,24418.0,44.4553,44.4691,44.3657,44.3933,24418.0
2015-12-23 15:30:00,64.45,64.5,64.38,64.44,65807.0,44.3933,44.4277,44.3451,44.3864,65807.0
2015-12-24 09:30:00,64.44,64.44,63.95,64.06,17303.0,44.3864,44.3864,44.0489,44.1247,17303.0
2015-12-24 10:00:00,64.07,64.25,64.07,64.17,27345.0,44.1316,44.2555,44.1316,44.2004,27345.0
2015-12-24 10:30:00,64.19,64.35,64.12,64.32,24794.0,44.2142,44.3244,44.166,44.3038,24794.0
2015-12-24 11:00:00,64.32,64.32,64.15,64.17,17040.0,44.3038,44.3038,44.1867,44.2004,17040.0
2015-12-24 11:30:00,64.19,64.3,64.14,64.27,18014.0,44.2142,44.29,44.1798,44.2693,18014.0
2015-12-24 12:00:00,64.28,64.32,64.21,64.31,10533.0,44.2762,44.3038,44.228,44.2969,10533.0
2015-12-24 12:30:00,64.32,64.54,64.3,64.32,16979.0,44.3038,44.4553,44.29,44.3038,16979.0
2015-12-28 09:30:00,64.12,64.33,63.96,64.23,19912.0,44.166,44.3106,44.0558,44.2418,19912.0
2015-12-28 10:00:00,64.23,64.32,64.13,64.22,23685.0,44.2418,44.3038,44.1729,44.2349,23685.0
2015-12-28 10:30:00,64.22,64.47,64.2,64.42,15488.0,44.2349,44.4071,44.2211,44.3726,15488.0
2015-12-28 11:00:00,64.43,64.68,64.41,64.46,25376.0,44.3795,44.5517,44.3657,44.4002,25376.0
2015-12-28 11:30:00,64.45,64.55,64.36,64.49,14342.0,44.3933,44.4622,44.3313,44.4208,14342.0
2015-12-28 12:00:00,64.49,64.7,64.49,64.68,22621.0,44.4208,44.5655,44.4208,44.5517,22621.0
2015-12-28 12:30:00,64.68,64.69,64.57,64.61,17830.0,44.5517,44.5586,44.476,44.5035,17830.0
2015-12-28 13:00:00,64.63,64.81,64.6,64.74,14278.0,44.5173,44.6413,44.4966,44.593,14278.0
2015-12-28 13:30:00,64.74,64.79,64.68,64.68,14941.0,44.593,44.6275,44.5517,44.5517,14941.0
2015-12-28 14:00:00,64.7,64.78,64.66,64.76,15062.0,44.5655,44.6206,44.5379,44.6068,15062.0
2015-12-28 14:30:00,64.74,64.85,64.71,64.77,13141.0,44.593,44.6688,44.5724,44.6137,13141.0
2015-12-28 15:00:00,64.79,64.91,64.73,64.9,22881.0,44.6275,44.7101,44.5862,44.7033,22881.0
2015-12-28 15:30:00,64.91,64.92,64.74,64.83,81674.0,44.7101,44.717,44.593,44.655,81674.0
2015-12-29 09:30:00,64.92,65.23,64.92,65.11,18678.0,44.717,44.9306,44.717,44.8479,18678.0
2015-12-29 10:00:00,65.16,65.3,65.16,65.29,18629.0,44.8823,44.9788,44.8823,44.9719,18629.0
2015-12-29 10:30:00,65.28,65.39,65.2,65.38,12221.0,44.965,45.0408,44.9099,45.0339,12221.0
2015-12-29 11:00:00,65.38,65.51,65.35,65.49,13259.0,45.0339,45.1234,45.0132,45.1096,13259.0
2015-12-29 11:30:00,65.49,65.5,65.34,65.36,15114.0,45.1096,45.1165,45.0063,45.0201,15114.0
2015-12-29 12:00:00,65.32,65.48,65.31,65.48,9894.0,44.9926,45.1028,44.9857,45.1028,9894.0
2015-12-29 12:30:00,65.47,65.5,65.28,65.31,9140.0,45.0959,45.1165,44.965,44.9857,9140.0
2015-12-29 13:00:00,65.31,65.34,65.19,65.34,15386.0,44.9857,45.0063,44.903,45.0063,15386.0
2015-12-29 13:30:00,65.33,65.34,65.24,65.25,9837.0,44.9994,45.0063,44.9374,44.9443,9837.0
2015-12-29 14:00:00,65.25,65.26,65.13,65.19,14232.0,44.9443,44.9512,44.8617,44.903,14232.0
2015-12-29 14:30:00,65.18,65.24,65.16,65.21,12481.0,44.8961,44.9374,44.8823,44.9168,12481.0
2015-12-29 15:00:00,65.2,65.33,65.19,65.2,29457.0,44.9099,44.9994,44.903,44.9099,29457.0
2015-12-29 15:30:00,65.2,65.26,65.1,65.19,56848.0,44.9099,44.9512,44.841,44.903,56848.0
2015-12-30 09:30:00,65.03,65.44,65.03,65.26,17608.0,44.7928,45.0752,44.7928,44.9512,17608.0
2015-12-30 10:00:00,65.26,65.43,65.2,65.38,18357.0,44.9512,45.0683,44.9099,45.0339,18357.0
2015-12-30 10:30:00,65.39,65.47,65.24,65.24,12750.0,45.0408,45.0959,44.9374,44.9374,12750.0
2015-12-30 11:00:00,65.25,65.35,65.25,65.26,19284.0,44.9443,45.0132,44.9443,44.9512,19284.0
2015-12-30 11:30:00,65.28,65.29,65.12,65.2,24142.0,44.965,44.9719,44.8548,44.9099,24142.0
2015-12-30 12:00:00,65.2,65.35,65.19,65.24,11052.0,44.9099,45.0132,44.903,44.9374,11052.0
2015-12-30 12:30:00,65.25,65.32,65.19,65.29,9778.0,44.9443,44.9926,44.903,44.9719,9778.0
2015-12-30 13:00:00,65.31,65.41,65.31,65.41,10386.0,44.9857,45.0545,44.9857,45.0545,10386.0
2015-12-30 13:30:00,65.4,65.41,65.35,65.4,7246.0,45.0477,45.0545,45.0132,45.0477,7246.0
2015-12-30 14:00:00,65.4,65.5,65.4,65.49,23158.0,45.0477,45.1165,45.0477,45.1096,23158.0
2015-12-30 14:30:00,65.51,65.51,65.39,65.45,12460.0,45.1234,45.1234,45.0408,45.0821,12460.0
2015-12-30 15:00:00,65.46,65.46,65.38,65.45,15045.0,45.089,45.089,45.0339,45.0821,15045.0
2015-12-30 15:30:00,65.44,65.44,65.23,65.24,43303.0,45.0752,45.0752,44.9306,44.9374,43303.0
2015-12-31 09:30:00,65.05,65.08,64.68,64.8,16450.0,44.8066,44.8272,44.5517,44.6344,16450.0
2015-12-31 10:00:00,64.83,64.89,64.52,64.54,9249.0,44.655,44.6964,44.4415,44.4553,9249.0
2015-12-31 10:30:00,64.52,64.53,64.13,64.15,15843.0,44.4415,44.4484,44.1729,44.1867,15843.0
2015-12-31 11:00:00,64.14,64.19,63.81,63.83,27910.0,44.1798,44.2142,43.9525,43.9662,27910.0
2015-12-31 11:30:00,63.78,64.23,63.78,64.21,40477.0,43.9318,44.2418,43.9318,44.228,40477.0
2015-12-31 12:00:00,64.21,64.48,64.21,64.46,21623.0,44.228,44.414,44.228,44.4002,21623.0
2015-12-31 12:30:00,64.49,64.69,64.46,64.67,14330.0,44.4208,44.5586,44.4002,44.5448,14330.0
2015-12-31 13:00:00,64.67,64.92,64.6,64.91,33099.0,44.5448,44.717,44.4966,44.7101,33099.0
2015-12-31 13:30:00,64.9,64.97,64.82,64.96,33035.0,44.7033,44.7515,44.6482,44.7446,33035.0
2015-12-31 14:00:00,64.97,65.1,64.78,64.85,21290.0,44.7515,44.841,44.6206,44.6688,21290.0
2015-12-31 14:30:00,64.83,64.86,64.68,64.71,10343.0,44.655,44.6757,44.5517,44.5724,10343.0
2015-12-31 15:00:00,64.69,64.75,64.6,64.6,18749.0,44.5586,44.5999,44.4966,44.4966,18749.0
2015-12-31 15:30:00,64.58,64.71,64.47,64.47,91791.0,44.4828,44.5724,44.4071,44.4071,91791.0
2016-01-04 09:30:00,64.31,64.49,63.72,64.02,79603.0,44.2969,44.4208,43.8905,44.0971,79603.0
2016-01-04 10:00:00,63.94,64.31,63.77,63.8,80972.0,44.042,44.2969,43.9249,43.9456,80972.0
2016-01-04 10:30:00,63.8,64.09,63.66,63.71,89100.0,43.9456,44.1453,43.8491,43.8836,89100.0
2016-01-04 11:00:00,63.71,63.72,63.45,63.65,43961.0,43.8836,43.8905,43.7045,43.8423,43961.0
2016-01-04 11:30:00,63.66,64.01,63.65,63.81,37351.0,43.8491,44.0902,43.8423,43.9525,37351.0
2016-01-04 12:00:00,63.79,64.13,63.78,64.13,35070.0,43.9387,44.1729,43.9318,44.1729,35070.0
2016-01-04 12:30:00,64.08,64.21,64.0,64.05,29045.0,44.1384,44.228,44.0833,44.1178,29045.0
2016-01-04 13:00:00,64.06,64.13,63.96,64.09,30569.0,44.1247,44.1729,44.0558,44.1453,30569.0
2016-01-04 13:30:00,64.09,64.13,63.81,63.84,41613.0,44.1453,44.1729,43.9525,43.9731,41613.0
2016-01-04 14:00:00,63.85,63.95,63.75,63.75,32151.0,43.98,44.0489,43.9111,43.9111,32151.0
2016-01-04 14:30:00,63.76,63.86,63.61,63.86,42108.0,43.918,43.9869,43.8147,43.9869,42108.0
2016-01-04 15:00:00,63.85,63.86,63.61,63.66,49805.0,43.98,43.9869,43.8147,43.8491,49805.0
2016-01-04 15:30:00,63.68,64.12,63.65,64.1,219337.0,43.8629,44.166,43.8423,44.1522,219337.0
2016-01-05 09:30:00,63.96,63.98,63.09,63.12,41571.0,44.0558,44.0696,43.4565,43.4772,41571.0
2016-01-05 10:00:00,63.14,63.29,62.94,63.19,61376.0,43.491,43.5943,43.3532,43.5254,61376.0
2016-01-05 10:30:00,63.18,63.86,63.17,63.85,37083.0,43.5185,43.9869,43.5116,43.98,37083.0
2016-01-05 11:00:00,63.84,63.93,63.61,63.73,23464.0,43.9731,44.0351,43.8147,43.8974,23464.0
2016-01-05 11:30:00,63.74,64.04,63.74,63.96,21950.0,43.9042,44.1109,43.9042,44.0558,21950.0
2016-01-05 12:00:00,63.94,64.02,63.86,63.9,32474.0,44.042,44.0971,43.9869,44.0145,32474.0
2016-01-05 12:30:00,63.9,64.2,63.87,64.18,19864.0,44.0145,44.2211,43.9938,44.2073,19864.0
2016-01-05 13:00:00,64.18,64.29,64.11,64.23,20510.0,44.2073,44.2831,44.1591,44.2418,20510.0
2016-01-05 13:30:00,64.22,64.35,64.13,64.26,40802.0,44.2349,44.3244,44.1729,44.2624,40802.0
2016-01-05 14:00:00,64.25,64.26,64.09,64.2,48329.0,44.2555,44.2624,44.1453,44.2211,48329.0
2016-01-05 14:30:00,64.2,64.34,64.2,64.3,37527.0,44.2211,44.3175,44.2211,44.29,37527.0
2016-01-05 15:00:00,64.28,64.4,64.21,64.33,37503.0,44.2762,44.3589,44.228,44.3106,37503.0
2016-01-05 15:30:00,64.36,64.54,64.28,64.38,96498.0,44.3313,44.4553,44.2762,44.3451,96498.0
2016-01-06 09:30:00,63.92,64.11,63.76,63.98,38880.0,44.0282,44.1591,43.918,44.0696,38880.0
2016-01-06 10:00:00,64.01,64.4,63.93,64.25,23384.0,44.0902,44.3589,44.0351,44.2555,23384.0
2016-01-06 10:30:00,64.2,64.24,64.01,64.15,25561.0,44.2211,44.2486,44.0902,44.1867,25561.0
2016-01-06 11:00:00,64.13,64.55,64.1,64.46,21905.0,44.1729,44.4622,44.1522,44.4002,21905.0
2016-01-06 11:30:00,64.45,64.52,64.33,64.35,16042.0,44.3933,44.4415,44.3106,44.3244,16042.0
2016-01-06 12:00:00,64.33,64.46,64.25,64.45,14107.0,44.3106,44.4002,44.2555,44.3933,14107.0
2016-01-06 12:30:00,64.41,64.57,64.38,64.45,14455.0,44.3657,44.476,44.3451,44.3933,14455.0
2016-01-06 13:00:00,64.43,64.53,64.37,64.49,22095.0,44.3795,44.4484,44.3382,44.4208,22095.0
2016-01-06 13:30:00,64.49,64.62,64.47,64.58,17559.0,44.4208,44.5104,44.4071,44.4828,17559.0
2016-01-06 14:00:00,64.56,64.68,64.43,64.45,33941.0,44.4691,44.5517,44.3795,44.3933,33941.0
2016-01-06 14:30:00,64.49,64.53,64.08,64.09,25569.0,44.4208,44.4484,44.1384,44.1453,25569.0
2016-01-06 15:00:00,64.1,64.27,64.07,64.25,36177.0,44.1522,44.2693,44.1316,44.2555,36177.0
2016-01-06 15:30:00,64.24,64.53,64.21,64.5,145790.0,44.2486,44.4484,44.228,44.4277,145790.0
2016-01-07 09:30:00,63.88,64.33,63.69,64.33,22109.0,44.0007,44.3106,43.8698,44.3106,22109.0
2016-01-07 10:00:00,64.29,64.47,64.29,64.35,39566.0,44.2831,44.4071,44.2831,44.3244,39566.0
2016-01-07 10:30:00,64.33,64.55,64.27,64.45,47023.0,44.3106,44.4622,44.2693,44.3933,47023.0
2016-01-07 11:00:00,64.45,64.62,64.43,64.5,37146.0,44.3933,44.5104,44.3795,44.4277,37146.0
2016-01-07 11:30:00,64.48,64.6,64.42,64.49,32714.0,44.414,44.4966,44.3726,44.4208,32714.0
2016-01-07 12:00:00,64.49,64.55,64.41,64.46,24639.0,44.4208,44.4622,44.3657,44.4002,24639.0
2016-01-07 12:30:00,64.5,64.6,64.44,64.47,24549.0,44.4277,44.4966,44.3864,44.4071,24549.0
2016-01-07 13:00:00,64.48,64.5,64.2,64.36,35659.0,44.414,44.4277,44.2211,44.3313,35659.0
2016-01-07 13:30:00,64.35,64.41,64.24,64.34,28413.0,44.3244,44.3657,44.2486,44.3175,28413.0
2016-01-07 14:00:00,64.35,64.51,64.3,64.45,47992.0,44.3244,44.4346,44.29,44.3933,47992.0
2016-01-07 14:30:00,64.46,64.51,64.29,64.3,44938.0,44.4002,44.4346,44.2831,44.29,44938.0
2016-01-07 15:00:00,64.28,64.38,64.22,64.27,81124.0,44.2762,44.3451,44.2349,44.2693,81124.0
2016-01-07 15:30:00,64.27,64.62,64.23,64.47,163459.0,44.2693,44.5104,44.2418,44.4071,163459.0
2016-01-08 09:30:00,64.51,65.02,64.46,64.95,33290.0,44.4346,44.7859,44.4002,44.7377,33290.0
2016-01-08 10:00:00,64.95,64.95,64.41,64.55,25212.0,44.7377,44.7377,44.3657,44.4622,25212.0
2016-01-08 10:30:00,64.6,64.84,64.49,64.72,51612.0,44.4966,44.6619,44.4208,44.5793,51612.0
2016-01-08 11:00:00,64.72,64.79,64.65,64.7,75179.0,44.5793,44.6275,44.5311,44.5655,75179.0
2016-01-08 11:30:00,64.7,64.82,64.53,64.8,51129.0,44.5655,44.6482,44.4484,44.6344,51129.0
2016-01-08 12:00:00,64.78,64.84,64.72,64.83,20321.0,44.6206,44.6619,44.5793,44.655,20321.0
2016-01-08 12:30:00,64.83,64.91,64.69,64.87,32939.0,44.655,44.7101,44.5586,44.6826,32939.0
2016-01-08 13:00:00,64.87,64.94,64.79,64.9,52991.0,44.6826,44.7308,44.6275,44.7033,52991.0
2016-01-08 13:30:00,64.93,64.98,64.8,64.81,46869.0,44.7239,44.7584,44.6344,44.6413,46869.0
2016-01-08 14:00:00,64.81,64.87,64.7,64.74,50170.0,44.6413,44.6826,44.5655,44.593,50170.0
2016-01-08 14:30:00,64.72,64.82,64.56,64.6,61904.0,44.5793,44.6482,44.4691,44.4966,61904.0
2016-01-08 15:00:00,64.56,64.56,64.26,64.3,80245.0,44.4691,44.4691,44.2624,44.29,80245.0
2016-01-08 15:30:00,64.27,64.29,63.93,64.03,184615.0,44.2693,44.2831,44.0351,44.104,184615.0
2016-01-11 09:30:00,64.19,64.76,64.19,64.67,73516.0,44.2142,44.6068,44.2142,44.5448,73516.0
2016-01-11 10:00:00,64.7,64.85,64.45,64.8,79912.0,44.5655,44.6688,44.3933,44.6344,79912.0
2016-01-11 10:30:00,64.81,64.97,64.78,64.81,75870.0,44.6413,44.7515,44.6206,44.6413,75870.0
2016-01-11 11:00:00,64.82,65.1,64.68,65.1,76502.0,44.6482,44.841,44.5517,44.841,76502.0
2016-01-11 11:30:00,65.08,65.15,64.94,65.15,35106.0,44.8272,44.8755,44.7308,44.8755,35106.0
2016-01-11 12:00:00,65.15,65.15,64.85,64.89,40203.0,44.8755,44.8755,44.6688,44.6964,40203.0
2016-01-11 12:30:00,64.9,64.94,64.72,64.74,23078.0,44.7033,44.7308,44.5793,44.593,23078.0
2016-01-11 13:00:00,64.74,64.87,64.7,64.71,19757.0,44.593,44.6826,44.5655,44.5724,19757.0
2016-01-11 13:30:00,64.72,64.77,64.36,64.48,36912.0,44.5793,44.6137,44.3313,44.414,36912.0
2016-01-11 14:00:00,64.51,64.63,64.39,64.44,47841.0,44.4346,44.5173,44.352,44.3864,47841.0
2016-01-11 14:30:00,64.45,64.59,64.39,64.52,28815.0,44.3933,44.4897,44.352,44.4415,28815.0
2016-01-11 15:00:00,64.54,64.8,64.5,64.77,44560.0,44.4553,44.6344,44.4277,44.6137,44560.0
2016-01-11 15:30:00,64.78,64.93,64.72,64.78,114697.0,44.6206,44.7239,44.5793,44.6206,114697.0
2016-01-12 09:30:00,63.1,64.56,62.96,62.97,172452.0,43.4634,44.4691,43.367,43.3739,172452.0
2016-01-12 10:00:00,62.93,63.15,62.85,62.95,180652.0,43.3463,43.4979,43.2912,43.3601,180652.0
2016-01-12 10:30:00,62.95,63.31,62.95,63.3,91190.0,43.3601,43.6081,43.3601,43.6012,91190.0
2016-01-12 11:00:00,63.28,63.38,62.99,63.33,82086.0,43.5874,43.6563,43.3876,43.6218,82086.0
2016-01-12 11:30:00,63.31,63.35,63.14,63.19,48154.0,43.6081,43.6356,43.491,43.5254,48154.0
2016-01-12 12:00:00,63.18,63.24,63.04,63.22,43259.0,43.5185,43.5598,43.4221,43.5461,43259.0
2016-01-12 12:30:00,63.23,63.26,63.07,63.11,43763.0,43.553,43.5736,43.4427,43.4703,43763.0
2016-01-12 13:00:00,63.13,63.47,63.13,63.36,44387.0,43.4841,43.7183,43.4841,43.6425,44387.0
2016-01-12 13:30:00,63.35,63.48,63.33,63.35,40736.0,43.6356,43.7252,43.6218,43.6356,40736.0
2016-01-12 14:00:00,63.34,63.52,63.32,63.42,62219.0,43.6287,43.7527,43.6149,43.6838,62219.0
2016-01-12 14:30:00,63.41,63.54,63.22,63.23,71149.0,43.6769,43.7665,43.5461,43.553,71149.0
2016-01-12 15:00:00,63.23,63.59,63.14,63.54,105356.0,43.553,43.8009,43.491,43.7665,105356.0
2016-01-12 15:30:00,63.53,63.8,63.53,63.72,229495.0,43.7596,43.9456,43.7596,43.8905,229495.0
2016-01-13 09:30:00,63.8,64.3,63.69,64.12,80629.0,43.9456,44.29,43.8698,44.166,80629.0
2016-01-13 10:00:00,64.12,64.41,63.94,64.28,86836.0,44.166,44.3657,44.042,44.2762,86836.0
2016-01-13 10:30:00,64.27,64.4,64.08,64.3,58711.0,44.2693,44.3589,44.1384,44.29,58711.0
2016-01-13 11:00:00,64.28,64.64,64.25,64.56,46121.0,44.2762,44.5242,44.2555,44.4691,46121.0
2016-01-13 11:30:00,64.55,64.62,64.39,64.59,39841.0,44.4622,44.5104,44.352,44.4897,39841.0
2016-01-13 12:00:00,64.58,64.73,64.48,64.73,35456.0,44.4828,44.5862,44.414,44.5862,35456.0
2016-01-13 12:30:00,64.73,64.75,64.51,64.55,36605.0,44.5862,44.5999,44.4346,44.4622,36605.0
2016-01-13 13:00:00,64.54,64.67,64.43,64.43,45621.0,44.4553,44.5448,44.3795,44.3795,45621.0
2016-01-13 13:30:00,64.43,64.6,64.35,64.35,49902.0,44.3795,44.4966,44.3244,44.3244,49902.0
2016-01-13 14:00:00,64.36,64.53,64.19,64.24,75381.0,44.3313,44.4484,44.2142,44.2486,75381.0
2016-01-13 14:30:00,64.25,64.27,63.7,63.71,88631.0,44.2555,44.2693,43.8767,43.8836,88631.0
2016-01-13 15:00:00,63.71,63.84,63.56,63.76,81140.0,43.8836,43.9731,43.7803,43.918,81140.0
2016-01-13 15:30:00,63.79,63.98,63.75,63.88,166962.0,43.9387,44.0696,43.9111,44.0007,166962.0
2016-01-14 09:30:00,63.84,64.94,63.72,64.92,68544.0,43.9731,44.7308,43.8905,44.717,68544.0
2016-01-14 10:00:00,64.91,64.92,63.64,63.75,57847.0,44.7101,44.717,43.8354,43.9111,57847.0
2016-01-14 10:30:00,63.76,64.61,63.76,64.61,43084.0,43.918,44.5035,43.918,44.5035,43084.0
2016-01-14 11:00:00,64.6,65.1,64.51,64.97,43038.0,44.4966,44.841,44.4346,44.7515,43038.0
2016-01-14 11:30:00,64.99,65.02,64.62,64.75,41451.0,44.7652,44.7859,44.5104,44.5999,41451.0
2016-01-14 12:00:00,64.75,64.86,64.53,64.55,24463.0,44.5999,44.6757,44.4484,44.4622,24463.0
2016-01-14 12:30:00,64.57,64.94,64.57,64.81,30982.0,44.476,44.7308,44.476,44.6413,30982.0
2016-01-14 13:00:00,64.78,64.88,64.64,64.82,31889.0,44.6206,44.6895,44.5242,44.6482,31889.0
2016-01-14 13:30:00,64.82,64.84,64.69,64.79,25084.0,44.6482,44.6619,44.5586,44.6275,25084.0
2016-01-14 14:00:00,64.8,64.89,64.72,64.88,38678.0,44.6344,44.6964,44.5793,44.6895,38678.0
2016-01-14 14:30:00,64.89,64.97,64.8,64.94,32025.0,44.6964,44.7515,44.6344,44.7308,32025.0
2016-01-14 15:00:00,64.94,65.24,64.9,65.22,47428.0,44.7308,44.9374,44.7033,44.9237,47428.0
2016-01-14 15:30:00,65.2,65.28,64.77,64.81,146080.0,44.9099,44.965,44.6137,44.6413,146080.0
2016-01-15 09:30:00,64.81,64.82,64.01,64.29,70007.0,44.6413,44.6482,44.0902,44.2831,70007.0
2016-01-15 10:00:00,64.42,64.73,64.04,64.69,30063.0,44.3726,44.5862,44.1109,44.5586,30063.0
2016-01-15 10:30:00,64.68,64.69,64.22,64.37,30279.0,44.5517,44.5586,44.2349,44.3382,30279.0
2016-01-15 11:00:00,64.33,64.42,64.23,64.37,29860.0,44.3106,44.3726,44.2418,44.3382,29860.0
2016-01-15 11:30:00,64.38,64.41,64.22,64.28,17366.0,44.3451,44.3657,44.2349,44.2762,17366.0
2016-01-15 12:00:00,64.26,64.29,63.84,63.96,26179.0,44.2624,44.2831,43.9731,44.0558,26179.0
2016-01-15 12:30:00,63.95,63.97,63.62,63.69,29110.0,44.0489,44.0627,43.8216,43.8698,29110.0
2016-01-15 13:00:00,63.72,63.81,63.45,63.46,49387.0,43.8905,43.9525,43.7045,43.7114,49387.0
2016-01-15 13:30:00,63.46,63.48,63.13,63.24,50144.0,43.7114,43.7252,43.4841,43.5598,50144.0
2016-01-15 14:00:00,63.22,63.72,63.19,63.69,40504.0,43.5461,43.8905,43.5254,43.8698,40504.0
2016-01-15 14:30:00,63.67,64.09,63.59,64.08,35996.0,43.856,44.1453,43.8009,44.1384,35996.0
2016-01-15 15:00:00,64.07,64.08,63.78,63.94,44930.0,44.1316,44.1384,43.9318,44.042,44930.0
2016-01-15 15:30:00,63.96,64.11,63.82,64.03,133932.0,44.0558,44.1591,43.9594,44.104,133932.0
2016-01-19 09:30:00,64.57,65.14,63.94,64.77,51891.0,44.476,44.8686,44.042,44.6137,51891.0
2016-01-19 10:00:00,64.78,64.79,64.33,64.7,29806.0,44.6206,44.6275,44.3106,44.5655,29806.0
2016-01-19 10:30:00,64.72,64.83,64.48,64.55,42078.0,44.5793,44.655,44.414,44.4622,42078.0
2016-01-19 11:00:00,64.55,64.72,64.34,64.56,103472.0,44.4622,44.5793,44.3175,44.4691,103472.0
2016-01-19 11:30:00,64.58,64.71,64.49,64.67,41671.0,44.4828,44.5724,44.4208,44.5448,41671.0
2016-01-19 12:00:00,64.67,64.68,64.53,64.55,40553.0,44.5448,44.5517,44.4484,44.4622,40553.0
2016-01-19 12:30:00,64.56,64.63,64.49,64.63,33771.0,44.4691,44.5173,44.4208,44.5173,33771.0
2016-01-19 13:00:00,64.64,64.77,64.63,64.68,21013.0,44.5242,44.6137,44.5173,44.5517,21013.0
2016-01-19 13:30:00,64.72,64.84,64.66,64.78,28119.0,44.5793,44.6619,44.5379,44.6206,28119.0
2016-01-19 14:00:00,64.78,64.9,64.66,64.76,37483.0,44.6206,44.7033,44.5379,44.6068,37483.0
2016-01-19 14:30:00,64.76,64.83,64.61,64.67,28849.0,44.6068,44.655,44.5035,44.5448,28849.0
2016-01-19 15:00:00,64.68,64.92,64.65,64.89,45686.0,44.5517,44.717,44.5311,44.6964,45686.0
2016-01-19 15:30:00,64.89,65.09,64.88,64.89,80159.0,44.6964,44.8341,44.6895,44.6964,80159.0
2016-01-20 09:30:00,64.77,64.98,64.27,64.28,30576.0,44.6137,44.7584,44.2693,44.2762,30576.0
2016-01-20 10:00:00,64.3,64.42,63.91,63.98,31681.0,44.29,44.3726,44.0213,44.0696,31681.0
2016-01-20 10:30:00,64.01,64.01,63.56,63.61,39566.0,44.0902,44.0902,43.7803,43.8147,39566.0
2016-01-20 11:00:00,63.61,63.81,63.45,63.49,30359.0,43.8147,43.9525,43.7045,43.732,30359.0
2016-01-20 11:30:00,63.49,63.56,63.19,63.2,24856.0,43.732,43.7803,43.5254,43.5323,24856.0
2016-01-20 12:00:00,63.22,63.3,62.67,62.71,29707.0,43.5461,43.6012,43.1672,43.1948,29707.0
2016-01-20 12:30:00,62.69,62.95,62.52,62.95,31241.0,43.181,43.3601,43.0639,43.3601,31241.0
2016-01-20 13:00:00,62.98,63.09,62.86,63.03,33207.0,43.3808,43.4565,43.2981,43.4152,33207.0
2016-01-20 13:30:00,63.06,63.32,62.93,63.12,46284.0,43.4359,43.6149,43.3463,43.4772,46284.0
2016-01-20 14:00:00,63.08,63.25,63.01,63.16,55119.0,43.4496,43.5667,43.4014,43.5047,55119.0
2016-01-20 14:30:00,63.17,63.34,63.1,63.3,39602.0,43.5116,43.6287,43.4634,43.6012,39602.0
2016-01-20 15:00:00,63.29,63.97,63.23,63.95,47658.0,43.5943,44.0627,43.553,44.0489,47658.0
2016-01-20 15:30:00,63.94,64.01,63.57,63.63,141053.0,44.042,44.0902,43.7871,43.8285,141053.0
2016-01-21 09:30:00,63.9,64.17,62.91,62.97,40007.0,44.0145,44.2004,43.3325,43.3739,40007.0
2016-01-21 10:00:00,62.97,63.4,62.72,62.9,45643.0,43.3739,43.6701,43.2017,43.3257,45643.0
2016-01-21 10:30:00,62.92,63.42,62.92,63.2,38545.0,43.3394,43.6838,43.3394,43.5323,38545.0
2016-01-21 11:00:00,63.23,63.52,63.07,63.4,39833.0,43.553,43.7527,43.4427,43.6701,39833.0
2016-01-21 11:30:00,63.36,63.52,63.16,63.49,29328.0,43.6425,43.7527,43.5047,43.732,29328.0
2016-01-21 12:00:00,63.49,63.56,63.29,63.4,124861.0,43.732,43.7803,43.5943,43.6701,124861.0
2016-01-21 12:30:00,63.43,63.53,63.32,63.38,30190.0,43.6907,43.7596,43.6149,43.6563,30190.0
2016-01-21 13:00:00,63.4,63.41,63.01,63.01,23272.0,43.6701,43.6769,43.4014,43.4014,23272.0
2016-01-21 13:30:00,63.04,63.13,62.89,63.05,32677.0,43.4221,43.4841,43.3188,43.429,32677.0
2016-01-21 14:00:00,63.08,63.13,62.76,62.86,56161.0,43.4496,43.4841,43.2292,43.2981,56161.0
2016-01-21 14:30:00,62.87,63.31,62.87,63.31,37999.0,43.305,43.6081,43.305,43.6081,37999.0
2016-01-21 15:00:00,63.28,63.29,63.05,63.19,40655.0,43.5874,43.5943,43.429,43.5254,40655.0
2016-01-21 15:30:00,63.2,63.46,63.19,63.24,107003.0,43.5323,43.7114,43.5254,43.5598,107003.0
2016-01-22 09:30:00,63.46,63.62,62.98,63.06,156460.0,43.7114,43.8216,43.3808,43.4359,156460.0
2016-01-22 10:00:00,63.13,63.42,63.05,63.29,99240.0,43.4841,43.6838,43.429,43.5943,99240.0
2016-01-22 10:30:00,63.28,63.6,63.2,63.45,79747.0,43.5874,43.8078,43.5323,43.7045,79747.0
2016-01-22 11:00:00,63.45,63.61,63.38,63.49,65416.0,43.7045,43.8147,43.6563,43.732,65416.0
2016-01-22 11:30:00,63.48,63.58,63.41,63.49,41595.0,43.7252,43.794,43.6769,43.732,41595.0
2016-01-22 12:00:00,63.52,63.66,63.49,63.66,49845.0,43.7527,43.8491,43.732,43.8491,49845.0
2016-01-22 12:30:00,63.66,63.73,63.52,63.72,38678.0,43.8491,43.8974,43.7527,43.8905,38678.0
2016-01-22 13:00:00,63.7,63.74,63.49,63.7,41237.0,43.8767,43.9042,43.732,43.8767,41237.0
2016-01-22 13:30:00,63.72,64.14,63.7,64.07,28839.0,43.8905,44.1798,43.8767,44.1316,28839.0
2016-01-22 14:00:00,64.05,64.23,63.91,63.91,44624.0,44.1178,44.2418,44.0213,44.0213,44624.0
2016-01-22 14:30:00,63.89,64.02,63.81,63.95,72426.0,44.0076,44.0971,43.9525,44.0489,72426.0
2016-01-22 15:00:00,63.97,64.03,63.9,63.99,93546.0,44.0627,44.104,44.0145,44.0764,93546.0
2016-01-22 15:30:00,63.98,64.12,63.81,64.1,197393.0,44.0696,44.166,43.9525,44.1522,197393.0
2016-01-25 09:30:00,64.13,64.31,63.78,64.09,62631.0,44.1729,44.2969,43.9318,44.1453,62631.0
2016-01-25 10:00:00,64.09,64.1,63.75,63.77,57618.0,44.1453,44.1522,43.9111,43.9249,57618.0
2016-01-25 10:30:00,63.74,63.78,63.51,63.68,53744.0,43.9042,43.9318,43.7458,43.8629,53744.0
2016-01-25 11:00:00,63.67,63.93,63.5,63.81,56173.0,43.856,44.0351,43.7389,43.9525,56173.0
2016-01-25 11:30:00,63.83,63.98,63.65,63.8,43683.0,43.9662,44.0696,43.8423,43.9456,43683.0
2016-01-25 12:00:00,63.82,63.96,63.75,63.92,29295.0,43.9594,44.0558,43.9111,44.0282,29295.0
2016-01-25 12:30:00,63.89,64.1,63.82,64.1,25403.0,44.0076,44.1522,43.9594,44.1522,25403.0
2016-01-25 13:00:00,64.1,64.15,63.92,64.01,19683.0,44.1522,44.1867,44.0282,44.0902,19683.0
2016-01-25 13:30:00,64.0,64.05,63.87,63.95,20460.0,44.0833,44.1178,43.9938,44.0489,20460.0
2016-01-25 14:00:00,63.93,64.02,63.82,63.96,22723.0,44.0351,44.0971,43.9594,44.0558,22723.0
2016-01-25 14:30:00,63.94,63.97,63.8,63.81,24499.0,44.042,44.0627,43.9456,43.9525,24499.0
2016-01-25 15:00:00,63.78,63.84,63.63,63.7,37672.0,43.9318,43.9731,43.8285,43.8767,37672.0
2016-01-25 15:30:00,63.71,63.85,63.6,63.75,78484.0,43.8836,43.98,43.8078,43.9111,78484.0
2016-01-26 09:30:00,63.39,64.72,62.51,64.61,71450.0,43.6632,44.5793,43.057,44.5035,71450.0
2016-01-26 10:00:00,64.64,64.78,64.46,64.52,62735.0,44.5242,44.6206,44.4002,44.4415,62735.0
2016-01-26 10:30:00,64.52,64.63,64.36,64.41,27110.0,44.4415,44.5173,44.3313,44.3657,27110.0
2016-01-26 11:00:00,64.38,64.45,63.97,63.98,25857.0,44.3451,44.3933,44.0627,44.0696,25857.0
2016-01-26 11:30:00,63.91,64.19,63.88,64.11,19729.0,44.0213,44.2142,44.0007,44.1591,19729.0
2016-01-26 12:00:00,64.07,64.19,63.97,63.97,24729.0,44.1316,44.2142,44.0627,44.0627,24729.0
2016-01-26 12:30:00,63.95,64.03,63.83,63.98,16561.0,44.0489,44.104,43.9662,44.0696,16561.0
2016-01-26 13:00:00,63.96,64.07,63.91,64.01,24851.0,44.0558,44.1316,44.0213,44.0902,24851.0
2016-01-26 13:30:00,64.01,64.09,63.89,64.02,33522.0,44.0902,44.1453,44.0076,44.0971,33522.0
2016-01-26 14:00:00,64.01,64.01,63.77,63.82,35388.0,44.0902,44.0902,43.9249,43.9594,35388.0
2016-01-26 14:30:00,63.81,64.03,63.79,64.02,30500.0,43.9525,44.104,43.9387,44.0971,30500.0
2016-01-26 15:00:00,64.04,64.04,63.83,63.91,37338.0,44.1109,44.1109,43.9662,44.0213,37338.0
2016-01-26 15:30:00,63.89,64.03,63.79,64.01,84509.0,44.0076,44.104,43.9387,44.0902,84509.0
2016-01-27 09:30:00,63.99,64.35,63.74,64.28,44579.0,44.0764,44.3244,43.9042,44.2762,44579.0
2016-01-27 10:00:00,64.33,64.34,64.09,64.13,25446.0,44.3106,44.3175,44.1453,44.1729,25446.0
2016-01-27 10:30:00,64.12,64.34,63.91,64.1,17241.0,44.166,44.3175,44.0213,44.1522,17241.0
2016-01-27 11:00:00,64.09,64.18,64.02,64.18,15642.0,44.1453,44.2073,44.0971,44.2073,15642.0
2016-01-27 11:30:00,64.19,64.5,64.15,64.42,34898.0,44.2142,44.4277,44.1867,44.3726,34898.0
2016-01-27 12:00:00,64.41,64.63,64.34,64.57,20876.0,44.3657,44.5173,44.3175,44.476,20876.0
2016-01-27 12:30:00,64.55,64.55,64.32,64.35,20465.0,44.4622,44.4622,44.3038,44.3244,20465.0
2016-01-27 13:00:00,64.37,64.47,64.32,64.36,39167.0,44.3382,44.4071,44.3038,44.3313,39167.0
2016-01-27 13:30:00,64.35,64.37,64.22,64.24,25608.0,44.3244,44.3382,44.2349,44.2486,25608.0
2016-01-27 14:00:00,64.26,64.44,64.15,64.21,51382.0,44.2624,44.3864,44.1867,44.228,51382.0
2016-01-27 14:30:00,64.2,64.24,63.95,63.99,73950.0,44.2211,44.2486,44.0489,44.0764,73950.0
2016-01-27 15:00:00,64.0,64.02,63.52,63.86,36892.0,44.0833,44.0971,43.7527,43.9869,36892.0
2016-01-27 15:30:00,63.89,64.08,63.86,64.05,99040.0,44.0076,44.1384,43.9869,44.1178,99040.0
2016-01-28 09:30:00,64.45,64.45,62.82,63.98,40173.0,44.8223,44.8223,43.6887,44.4955,40173.0
2016-01-28 10:00:00,63.85,64.14,63.76,64.02,37914.0,44.4051,44.6067,44.3425,44.5233,37914.0
2016-01-28 10:30:00,64.01,64.1,63.75,64.1,21742.0,44.5163,44.5789,44.3355,44.5789,21742.0
2016-01-28 11:00:00,64.11,64.26,63.97,64.1,23245.0,44.5859,44.6902,44.4885,44.5789,23245.0
2016-01-28 11:30:00,64.09,64.09,63.77,63.9,31362.0,44.572,44.572,44.3494,44.4398,31362.0
2016-01-28 12:00:00,63.88,64.33,63.87,64.27,41455.0,44.4259,44.7389,44.419,44.6971,41455.0
2016-01-28 12:30:00,64.28,64.58,64.22,64.49,61927.0,44.7041,44.9127,44.6624,44.8502,61927.0
2016-01-28 13:00:00,64.48,64.74,64.44,64.73,41191.0,44.8432,45.024,44.8154,45.0171,41191.0
2016-01-28 13:30:00,64.73,64.94,64.68,64.81,36744.0,45.0171,45.1631,44.9823,45.0727,36744.0
2016-01-28 14:00:00,64.81,65.12,64.79,65.06,33253.0,45.0727,45.2883,45.0588,45.2466,33253.0
2016-01-28 14:30:00,65.06,65.11,64.8,64.84,31404.0,45.2466,45.2813,45.0657,45.0936,31404.0
2016-01-28 15:00:00,64.84,64.97,64.62,64.76,70632.0,45.0936,45.184,44.9406,45.0379,70632.0
2016-01-28 15:30:00,64.73,64.92,64.62,64.66,117137.0,45.0171,45.1492,44.9406,44.9684,117137.0
2016-01-29 09:30:00,65.1,65.72,65.05,65.55,46322.0,45.2744,45.7056,45.2396,45.5873,46322.0
2016-01-29 10:00:00,65.58,66.09,65.46,66.07,52776.0,45.6082,45.9629,45.5247,45.949,52776.0
2016-01-29 10:30:00,66.03,66.28,65.82,66.23,46062.0,45.9212,46.095,45.7751,46.0602,46062.0
2016-01-29 11:00:00,66.22,66.27,66.02,66.18,26537.0,46.0533,46.0881,45.9142,46.0255,26537.0
2016-01-29 11:30:00,66.2,66.49,66.1,66.49,40538.0,46.0394,46.2411,45.9698,46.2411,40538.0
2016-01-29 12:00:00,66.46,66.48,66.25,66.26,34464.0,46.2202,46.2341,46.0742,46.0811,34464.0
2016-01-29 12:30:00,66.26,66.31,66.15,66.25,28381.0,46.0811,46.1159,46.0046,46.0742,28381.0
2016-01-29 13:00:00,66.24,66.26,66.05,66.09,51552.0,46.0672,46.0811,45.9351,45.9629,51552.0
2016-01-29 13:30:00,66.1,66.14,66.01,66.08,84928.0,45.9698,45.9977,45.9072,45.9559,84928.0
2016-01-29 14:00:00,66.08,66.16,65.9,65.93,54411.0,45.9559,46.0116,45.8307,45.8516,54411.0
2016-01-29 14:30:00,65.92,65.96,65.85,65.88,54415.0,45.8447,45.8725,45.796,45.8168,54415.0
2016-01-29 15:00:00,65.89,66.33,65.89,66.3,78241.0,45.8238,46.1298,45.8238,46.1089,78241.0
2016-01-29 15:30:00,66.29,66.36,66.21,66.31,188834.0,46.102,46.1507,46.0463,46.1159,188834.0
2016-02-01 09:30:00,66.24,66.63,66.08,66.17,82098.0,46.0672,46.3384,45.9559,46.0185,82098.0
2016-02-01 10:00:00,66.29,66.36,66.03,66.2,54535.0,46.102,46.1507,45.9212,46.0394,54535.0
2016-02-01 10:30:00,66.22,66.64,66.02,66.56,52803.0,46.0533,46.3454,45.9142,46.2898,52803.0
2016-02-01 11:00:00,66.55,66.89,66.44,66.89,64493.0,46.2828,46.5193,46.2063,46.5193,64493.0
2016-02-01 11:30:00,66.9,67.34,66.77,67.22,141067.0,46.5262,46.8322,46.4358,46.7488,141067.0
2016-02-01 12:00:00,67.21,67.29,67.09,67.16,88623.0,46.7418,46.7974,46.6583,46.707,88623.0
2016-02-01 12:30:00,67.16,67.31,67.05,67.12,60411.0,46.707,46.8113,46.6305,46.6792,60411.0
2016-02-01 13:00:00,67.12,67.34,67.04,67.3,63997.0,46.6792,46.8322,46.6236,46.8044,63997.0
2016-02-01 13:30:00,67.31,67.46,67.21,67.24,46676.0,46.8113,46.9157,46.7418,46.7627,46676.0
2016-02-01 14:00:00,67.23,67.44,67.15,67.35,59902.0,46.7557,46.9018,46.7001,46.8392,59902.0
2016-02-01 14:30:00,67.35,67.42,67.28,67.33,57814.0,46.8392,46.8878,46.7905,46.8253,57814.0
2016-02-01 15:00:00,67.33,67.59,67.23,67.53,155862.0,46.8253,47.0061,46.7557,46.9643,155862.0
2016-02-01 15:30:00,67.53,67.53,67.28,67.29,145866.0,46.9643,46.9643,46.7905,46.7974,145866.0
2016-02-02 09:30:00,66.97,67.12,66.66,67.11,50622.0,46.5749,46.6792,46.3593,46.6723,50622.0
2016-02-02 10:00:00,67.13,67.31,67.0,67.27,46801.0,46.6862,46.8113,46.5958,46.7835,46801.0
2016-02-02 10:30:00,67.3,67.68,67.27,67.61,101785.0,46.8044,47.0687,46.7835,47.02,101785.0
2016-02-02 11:00:00,67.6,67.96,67.6,67.88,77404.0,47.013,47.2634,47.013,47.2078,77404.0
2016-02-02 11:30:00,67.87,67.93,67.61,67.63,25578.0,47.2008,47.2425,47.02,47.0339,25578.0
2016-02-02 12:00:00,67.64,67.71,67.53,67.71,57189.0,47.0408,47.0895,46.9643,47.0895,57189.0
2016-02-02 12:30:00,67.71,67.93,67.65,67.91,39874.0,47.0895,47.2425,47.0478,47.2286,39874.0
2016-02-02 13:00:00,67.93,68.13,67.84,68.01,35180.0,47.2425,47.3816,47.1799,47.2982,35180.0
2016-02-02 13:30:00,67.99,68.02,67.91,67.92,63012.0,47.2843,47.3051,47.2286,47.2356,63012.0
2016-02-02 14:00:00,67.89,68.14,67.8,68.13,60367.0,47.2147,47.3886,47.1521,47.3816,60367.0
2016-02-02 14:30:00,68.13,68.46,68.02,68.35,94265.0,47.3816,47.6111,47.3051,47.5346,94265.0
2016-02-02 15:00:00,68.35,68.39,68.1,68.24,110172.0,47.5346,47.5624,47.3608,47.4581,110172.0
2016-02-02 15:30:00,68.24,68.43,68.22,68.3,246026.0,47.4581,47.5903,47.4442,47.4998,246026.0
2016-02-03 09:30:00,68.69,69.74,68.69,69.61,127232.0,47.7711,48.5013,47.7711,48.4109,127232.0
2016-02-03 10:00:00,69.55,69.71,69.33,69.42,142753.0,48.3692,48.4804,48.2162,48.2788,142753.0
2016-02-03 10:30:00,69.4,69.79,69.32,69.74,109289.0,48.2649,48.5361,48.2092,48.5013,109289.0
2016-02-03 11:00:00,69.74,69.88,69.38,69.77,81786.0,48.5013,48.5987,48.2509,48.5222,81786.0
2016-02-03 11:30:00,69.81,69.89,69.59,69.59,50875.0,48.55,48.6056,48.397,48.397,50875.0
2016-02-03 12:00:00,69.63,69.93,69.41,69.9,61871.0,48.4248,48.6334,48.2718,48.6126,61871.0
2016-02-03 12:30:00,69.9,69.94,69.73,69.93,72096.0,48.6126,48.6404,48.4944,48.6334,72096.0
2016-02-03 13:00:00,69.94,69.98,69.49,69.83,98021.0,48.6404,48.6682,48.3274,48.5639,98021.0
2016-02-03 13:30:00,69.8,69.8,69.21,69.21,40880.0,48.543,48.543,48.1327,48.1327,40880.0
2016-02-03 14:00:00,69.24,69.84,69.22,69.79,59179.0,48.1536,48.5709,48.1397,48.5361,59179.0
2016-02-03 14:30:00,69.76,70.0,69.72,69.94,66656.0,48.5152,48.6821,48.4874,48.6404,66656.0
2016-02-03 15:00:00,69.96,69.96,69.65,69.75,130328.0,48.6543,48.6543,48.4387,48.5083,130328.0
2016-02-03 15:30:00,69.76,69.88,69.63,69.71,275779.0,48.5152,48.5987,48.4248,48.4804,275779.0
2016-02-04 09:30:00,69.64,69.83,69.06,69.43,145963.0,48.4318,48.5639,48.0284,48.2857,145963.0
2016-02-04 10:00:00,69.4,69.62,69.12,69.15,98307.0,48.2649,48.4179,48.0701,48.091,98307.0
2016-02-04 10:30:00,69.13,69.13,68.86,69.06,128539.0,48.0771,48.0771,47.8893,48.0284,128539.0
2016-02-04 11:00:00,69.08,69.22,68.95,69.12,47971.0,48.0423,48.1397,47.9519,48.0701,47971.0
2016-02-04 11:30:00,69.13,69.27,68.89,68.95,83078.0,48.0771,48.1744,47.9102,47.9519,83078.0
2016-02-04 12:00:00,68.94,69.27,68.94,69.23,51524.0,47.9449,48.1744,47.9449,48.1466,51524.0
2016-02-04 12:30:00,69.24,69.25,68.97,69.15,45595.0,48.1536,48.1605,47.9658,48.091,45595.0
2016-02-04 13:00:00,69.15,69.52,69.14,69.45,40025.0,48.091,48.3483,48.084,48.2996,40025.0
2016-02-04 13:30:00,69.45,69.63,69.22,69.22,32899.0,48.2996,48.4248,48.1397,48.1397,32899.0
2016-02-04 14:00:00,69.21,69.24,68.93,68.98,37852.0,48.1327,48.1536,47.938,47.9728,37852.0
2016-02-04 14:30:00,68.97,69.06,68.86,68.91,45274.0,47.9658,48.0284,47.8893,47.9241,45274.0
2016-02-04 15:00:00,68.89,68.94,68.65,68.66,70690.0,47.9102,47.9449,47.7433,47.7502,70690.0
2016-02-04 15:30:00,68.67,68.91,68.61,68.83,199277.0,47.7572,47.9241,47.7154,47.8684,199277.0
2016-02-05 09:30:00,68.55,68.61,67.81,68.31,63731.0,47.6737,47.7154,47.1591,47.5068,63731.0
2016-02-05 10:00:00,68.34,68.52,68.13,68.26,180113.0,47.5277,47.6529,47.3816,47.472,180113.0
2016-02-05 10:30:00,68.28,68.56,68.22,68.45,56011.0,47.4859,47.6807,47.4442,47.6042,56011.0
2016-02-05 11:00:00,68.49,69.02,68.49,68.93,87465.0,47.632,48.0006,47.632,47.938,87465.0
2016-02-05 11:30:00,68.92,69.17,68.83,69.06,45266.0,47.931,48.1049,47.8684,48.0284,45266.0
2016-02-05 12:00:00,69.07,69.07,68.61,68.72,61442.0,48.0354,48.0354,47.7154,47.7919,61442.0
2016-02-05 12:30:00,68.71,68.92,68.65,68.7,42869.0,47.785,47.931,47.7433,47.778,42869.0
2016-02-05 13:00:00,68.73,68.94,68.67,68.94,48971.0,47.7989,47.9449,47.7572,47.9449,48971.0
2016-02-05 13:30:00,68.95,69.08,68.86,69.06,64631.0,47.9519,48.0423,47.8893,48.0284,64631.0
2016-02-05 14:00:00,69.05,69.19,68.96,69.17,64035.0,48.0214,48.1188,47.9589,48.1049,64035.0
2016-02-05 14:30:00,69.17,69.18,68.95,69.04,79695.0,48.1049,48.1119,47.9519,48.0145,79695.0
2016-02-05 15:00:00,69.03,69.04,68.87,68.88,159831.0,48.0075,48.0145,47.8963,47.9032,159831.0
2016-02-05 15:30:00,68.88,68.88,68.52,68.52,437040.0,47.9032,47.9032,47.6529,47.6529,437040.0
2016-02-08 09:30:00,68.98,69.72,68.47,68.47,111227.0,47.9728,48.4874,47.6181,47.6181,111227.0
2016-02-08 10:00:00,68.42,68.73,68.18,68.27,92899.0,47.5833,47.7989,47.4164,47.479,92899.0
2016-02-08 10:30:00,68.25,68.5,68.17,68.31,61611.0,47.4651,47.6389,47.4094,47.5068,61611.0
2016-02-08 11:00:00,68.32,68.38,67.82,67.89,51601.0,47.5138,47.5555,47.166,47.2147,51601.0
2016-02-08 11:30:00,67.89,67.91,67.64,67.73,49881.0,47.2147,47.2286,47.0408,47.1034,49881.0
2016-02-08 12:00:00,67.75,68.02,67.72,67.92,65669.0,47.1173,47.3051,47.0965,47.2356,65669.0
2016-02-08 12:30:00,67.92,68.16,67.88,68.13,65883.0,47.2356,47.4025,47.2078,47.3816,65883.0
2016-02-08 13:00:00,68.12,68.12,67.91,68.0,55846.0,47.3747,47.3747,47.2286,47.2912,55846.0
2016-02-08 13:30:00,67.98,68.04,67.76,67.84,93504.0,47.2773,47.319,47.1243,47.1799,93504.0
2016-02-08 14:00:00,67.85,68.23,67.84,68.23,76027.0,47.1869,47.4512,47.1799,47.4512,76027.0
2016-02-08 14:30:00,68.23,68.37,68.03,68.29,149959.0,47.4512,47.5485,47.3121,47.4929,149959.0
2016-02-08 15:00:00,68.28,68.29,68.04,68.17,144816.0,47.4859,47.4929,47.319,47.4094,144816.0
2016-02-08 15:30:00,68.18,68.52,68.13,68.49,259541.0,47.4164,47.6529,47.3816,47.632,259541.0
2016-02-09 09:30:00,68.42,69.0,67.9,68.33,101697.0,47.5833,47.9867,47.2217,47.5207,101697.0
2016-02-09 10:00:00,68.37,68.63,68.01,68.06,75285.0,47.5485,47.7294,47.2982,47.3329,75285.0
2016-02-09 10:30:00,68.08,68.43,68.05,68.31,95457.0,47.3468,47.5903,47.326,47.5068,95457.0
2016-02-09 11:00:00,68.3,68.47,68.1,68.41,213766.0,47.4998,47.6181,47.3608,47.5764,213766.0
2016-02-09 11:30:00,68.41,68.63,68.37,68.47,71181.0,47.5764,47.7294,47.5485,47.6181,71181.0
2016-02-09 12:00:00,68.47,68.84,68.45,68.83,283313.0,47.6181,47.8754,47.6042,47.8684,283313.0
2016-02-09 12:30:00,68.82,68.94,68.75,68.87,49894.0,47.8615,47.9449,47.8128,47.8963,49894.0
2016-02-09 13:00:00,68.88,68.91,68.67,68.71,34115.0,47.9032,47.9241,47.7572,47.785,34115.0
2016-02-09 13:30:00,68.74,68.82,68.6,68.7,63662.0,47.8059,47.8615,47.7085,47.778,63662.0
2016-02-09 14:00:00,68.71,68.72,68.47,68.55,114682.0,47.785,47.7919,47.6181,47.6737,114682.0
2016-02-09 14:30:00,68.58,68.77,68.57,68.62,68141.0,47.6946,47.8267,47.6876,47.7224,68141.0
2016-02-09 15:00:00,68.64,68.73,68.56,68.61,127881.0,47.7363,47.7989,47.6807,47.7154,127881.0
2016-02-09 15:30:00,68.62,68.64,68.39,68.47,209242.0,47.7224,47.7363,47.5624,47.6181,209242.0
2016-02-10 09:30:00,68.35,68.61,67.75,67.79,43195.0,47.5346,47.7154,47.1173,47.1452,43195.0
2016-02-10 10:00:00,67.77,67.98,67.51,67.86,35002.0,47.1313,47.2773,46.9504,47.1938,35002.0
2016-02-10 10:30:00,67.86,67.99,67.7,67.92,36904.0,47.1938,47.2843,47.0826,47.2356,36904.0
2016-02-10 11:00:00,67.97,68.09,67.67,68.03,31870.0,47.2703,47.3538,47.0617,47.3121,31870.0
2016-02-10 11:30:00,67.99,68.63,67.99,68.62,48698.0,47.2843,47.7294,47.2843,47.7224,48698.0
2016-02-10 12:00:00,68.63,68.73,68.5,68.58,40932.0,47.7294,47.7989,47.6389,47.6946,40932.0
2016-02-10 12:30:00,68.59,68.76,68.3,68.74,126915.0,47.7015,47.8198,47.4998,47.8059,126915.0
2016-02-10 13:00:00,68.73,68.87,68.7,68.74,23599.0,47.7989,47.8963,47.778,47.8059,23599.0
2016-02-10 13:30:00,68.76,68.96,68.75,68.96,25724.0,47.8198,47.9589,47.8128,47.9589,25724.0
2016-02-10 14:00:00,68.95,69.22,68.94,69.13,63880.0,47.9519,48.1397,47.9449,48.0771,63880.0
2016-02-10 14:30:00,69.12,69.19,69.0,69.08,51405.0,48.0701,48.1188,47.9867,48.0423,51405.0
2016-02-10 15:00:00,69.08,69.25,68.92,69.02,46265.0,48.0423,48.1605,47.931,48.0006,46265.0
2016-02-10 15:30:00,69.03,69.05,68.7,68.75,163817.0,48.0075,48.0214,47.778,47.8128,163817.0
2016-02-11 09:30:00,68.43,68.99,68.07,68.12,37523.0,47.5903,47.9797,47.3399,47.3747,37523.0
2016-02-11 10:00:00,68.03,68.38,67.83,68.31,45488.0,47.3121,47.5555,47.173,47.5068,45488.0
2016-02-11 10:30:00,68.31,68.36,68.09,68.17,34611.0,47.5068,47.5416,47.3538,47.4094,34611.0
2016-02-11 11:00:00,68.19,68.45,68.07,68.21,23634.0,47.4233,47.6042,47.3399,47.4373,23634.0
2016-02-11 11:30:00,68.23,68.23,68.05,68.06,26157.0,47.4512,47.4512,47.326,47.3329,26157.0
2016-02-11 12:00:00,68.05,68.08,67.76,67.96,31788.0,47.326,47.3468,47.1243,47.2634,31788.0
2016-02-11 12:30:00,67.96,68.06,67.88,68.06,18453.0,47.2634,47.3329,47.2078,47.3329,18453.0
2016-02-11 13:00:00,68.09,68.24,68.06,68.15,32713.0,47.3538,47.4581,47.3329,47.3955,32713.0
2016-02-11 13:30:00,68.15,68.15,67.89,67.97,39387.0,47.3955,47.3955,47.2147,47.2703,39387.0
2016-02-11 14:00:00,67.96,68.01,67.73,67.77,32467.0,47.2634,47.2982,47.1034,47.1313,32467.0
2016-02-11 14:30:00,67.76,68.17,67.75,67.94,63109.0,47.1243,47.4094,47.1173,47.2495,63109.0
2016-02-11 15:00:00,67.97,67.98,67.78,67.89,67435.0,47.2703,47.2773,47.1382,47.2147,67435.0
2016-02-11 15:30:00,67.88,67.88,67.54,67.56,170289.0,47.2078,47.2078,46.9713,46.9852,170289.0
2016-02-12 09:30:00,67.44,67.85,67.02,67.73,48232.0,46.9018,47.1869,46.6097,47.1034,48232.0
2016-02-12 10:00:00,67.91,67.91,67.31,67.33,71336.0,47.2286,47.2286,46.8113,46.8253,71336.0
2016-02-12 10:30:00,67.34,67.35,66.85,66.89,54814.0,46.8322,46.8392,46.4914,46.5193,54814.0
2016-02-12 11:00:00,66.93,67.01,66.71,66.88,73681.0,46.5471,46.6027,46.3941,46.5123,73681.0
2016-02-12 11:30:00,66.89,66.96,66.6,66.79,31244.0,46.5193,46.5679,46.3176,46.4497,31244.0
2016-02-12 12:00:00,66.8,66.81,66.42,66.48,21462.0,46.4567,46.4636,46.1924,46.2341,21462.0
2016-02-12 12:30:00,66.5,66.86,66.5,66.84,34480.0,46.248,46.4984,46.248,46.4845,34480.0
2016-02-12 13:00:00,66.86,67.06,66.85,67.03,38670.0,46.4984,46.6375,46.4914,46.6166,38670.0
2016-02-12 13:30:00,67.05,67.26,66.89,67.26,73037.0,46.6305,46.7766,46.5193,46.7766,73037.0
2016-02-12 14:00:00,67.24,67.3,67.05,67.05,45152.0,46.7627,46.8044,46.6305,46.6305,45152.0
2016-02-12 14:30:00,67.05,67.14,66.99,67.04,49848.0,46.6305,46.6931,46.5888,46.6236,49848.0
2016-02-12 15:00:00,67.05,67.2,67.02,67.15,47768.0,46.6305,46.7348,46.6097,46.7001,47768.0
2016-02-12 15:30:00,67.14,67.23,67.02,67.21,124934.0,46.6931,46.7557,46.6097,46.7418,124934.0
2016-02-16 09:30:00,67.35,67.36,66.67,67.02,54147.0,46.8392,46.8461,46.3663,46.6097,54147.0
2016-02-16 10:00:00,67.06,67.27,66.88,67.23,26460.0,46.6375,46.7835,46.5123,46.7557,26460.0
2016-02-16 10:30:00,67.2,67.22,66.7,66.88,45576.0,46.7348,46.7488,46.3871,46.5123,45576.0
2016-02-16 11:00:00,66.88,67.16,66.85,67.16,73211.0,46.5123,46.707,46.4914,46.707,73211.0
2016-02-16 11:30:00,67.14,67.38,67.11,67.14,33115.0,46.6931,46.86,46.6723,46.6931,33115.0
2016-02-16 12:00:00,67.14,67.44,67.12,67.25,29564.0,46.6931,46.9018,46.6792,46.7696,29564.0
2016-02-16 12:30:00,67.29,67.31,67.11,67.17,31805.0,46.7974,46.8113,46.6723,46.714,31805.0
2016-02-16 13:00:00,67.19,67.32,67.05,67.07,30208.0,46.7279,46.8183,46.6305,46.6444,30208.0
2016-02-16 13:30:00,67.07,67.09,66.85,66.88,33827.0,46.6444,46.6583,46.4914,46.5123,33827.0
2016-02-16 14:00:00,66.89,67.01,66.82,66.96,50005.0,46.5193,46.6027,46.4706,46.5679,50005.0
2016-02-16 14:30:00,66.95,67.01,66.86,66.86,74406.0,46.561,46.6027,46.4984,46.4984,74406.0
2016-02-16 15:00:00,66.86,67.03,66.86,66.92,52630.0,46.4984,46.6166,46.4984,46.5401,52630.0
2016-02-16 15:30:00,66.93,67.27,66.92,67.24,117018.0,46.5471,46.7835,46.5401,46.7627,117018.0
2016-02-17 09:30:00,67.18,67.18,66.22,66.67,82759.0,46.7209,46.7209,46.0533,46.3663,82759.0
2016-02-17 10:00:00,66.65,66.87,66.54,66.66,70190.0,46.3523,46.5053,46.2758,46.3593,70190.0
2016-02-17 10:30:00,66.65,66.91,66.52,66.78,97308.0,46.3523,46.5332,46.2619,46.4428,97308.0
2016-02-17 11:00:00,66.78,67.16,66.73,67.01,55978.0,46.4428,46.707,46.408,46.6027,55978.0
2016-02-17 11:30:00,66.99,67.12,66.86,66.96,62432.0,46.5888,46.6792,46.4984,46.5679,62432.0
2016-02-17 12:00:00,66.96,67.14,66.9,67.07,41175.0,46.5679,46.6931,46.5262,46.6444,41175.0
2016-02-17 12:30:00,67.05,67.08,66.94,67.02,27807.0,46.6305,46.6514,46.554,46.6097,27807.0
2016-02-17 13:00:00,67.02,67.09,66.92,67.01,26859.0,46.6097,46.6583,46.5401,46.6027,26859.0
2016-02-17 13:30:00,67.01,67.01,66.86,66.93,40475.0,46.6027,46.6027,46.4984,46.5471,40475.0
2016-02-17 14:00:00,66.94,67.01,66.93,66.98,62390.0,46.554,46.6027,46.5471,46.5818,62390.0
2016-02-17 14:30:00,66.98,67.0,66.8,66.84,54420.0,46.5818,46.5958,46.4567,46.4845,54420.0
2016-02-17 15:00:00,66.85,66.99,66.79,66.99,46844.0,46.4914,46.5888,46.4497,46.5888,46844.0
2016-02-17 15:30:00,66.98,67.0,66.74,66.83,134168.0,46.5818,46.5958,46.4149,46.4775,134168.0
2016-02-18 09:30:00,66.94,67.36,66.56,67.27,48833.0,46.554,46.8461,46.2898,46.7835,48833.0
2016-02-18 10:00:00,67.31,67.75,67.24,67.32,64235.0,46.8113,47.1173,46.7627,46.8183,64235.0
2016-02-18 10:30:00,67.35,67.81,67.3,67.3,104551.0,46.8392,47.1591,46.8044,46.8044,104551.0
2016-02-18 11:00:00,67.26,67.8,67.25,67.69,65324.0,46.7766,47.1521,46.7696,47.0756,65324.0
2016-02-18 11:30:00,67.72,67.86,67.54,67.68,81442.0,47.0965,47.1938,46.9713,47.0687,81442.0
2016-02-18 12:00:00,67.66,67.8,67.65,67.65,65585.0,47.0548,47.1521,47.0478,47.0478,65585.0
2016-02-18 12:30:00,67.65,67.83,67.57,67.7,43504.0,47.0478,47.173,46.9922,47.0826,43504.0
2016-02-18 13:00:00,67.7,67.82,67.6,67.64,44842.0,47.0826,47.166,47.013,47.0408,44842.0
2016-02-18 13:30:00,67.63,67.65,67.53,67.61,80129.0,47.0339,47.0478,46.9643,47.02,80129.0
2016-02-18 14:00:00,67.6,68.02,67.6,67.77,78395.0,47.013,47.3051,47.013,47.1313,78395.0
2016-02-18 14:30:00,67.77,68.02,67.67,67.9,77678.0,47.1313,47.3051,47.0617,47.2217,77678.0
2016-02-18 15:00:00,67.9,67.9,67.49,67.5,174753.0,47.2217,47.2217,46.9365,46.9435,174753.0
2016-02-18 15:30:00,67.5,67.57,67.38,67.47,327395.0,46.9435,46.9922,46.86,46.9226,327395.0
2016-02-19 09:30:00,67.54,67.81,66.62,67.43,128860.0,46.9713,47.1591,46.3315,46.8948,128860.0
2016-02-19 10:00:00,67.44,67.73,67.38,67.61,82068.0,46.9018,47.1034,46.86,47.02,82068.0
2016-02-19 10:30:00,67.63,68.07,67.55,67.87,90054.0,47.0339,47.3399,46.9783,47.2008,90054.0
2016-02-19 11:00:00,67.87,67.91,67.5,67.6,67726.0,47.2008,47.2286,46.9435,47.013,67726.0
2016-02-19 11:30:00,67.59,68.37,67.55,68.33,217760.0,47.0061,47.5485,46.9783,47.5207,217760.0
2016-02-19 12:00:00,68.33,68.57,68.24,68.4,480680.0,47.5207,47.6876,47.4581,47.5694,480680.0
2016-02-19 12:30:00,68.39,68.65,68.39,68.59,99168.0,47.5624,47.7433,47.5624,47.7015,99168.0
2016-02-19 13:00:00,68.58,68.65,68.48,68.55,58622.0,47.6946,47.7433,47.625,47.6737,58622.0
2016-02-19 13:30:00,68.55,68.6,68.4,68.49,43590.0,47.6737,47.7085,47.5694,47.632,43590.0
2016-02-19 14:00:00,68.5,68.58,68.24,68.28,55859.0,47.6389,47.6946,47.4581,47.4859,55859.0
2016-02-19 14:30:00,68.28,68.3,67.98,67.98,80251.0,47.4859,47.4998,47.2773,47.2773,80251.0
2016-02-19 15:00:00,67.98,68.33,67.96,68.31,87923.0,47.2773,47.5207,47.2634,47.5068,87923.0
2016-02-19 15:30:00,68.3,68.4,68.21,68.26,140412.0,47.4998,47.5694,47.4373,47.472,140412.0
2016-02-22 09:30:00,68.93,69.23,68.32,69.23,70184.0,47.938,48.1466,47.5138,48.1466,70184.0
2016-02-22 10:00:00,69.16,69.55,69.14,69.42,71574.0,48.0979,48.3692,48.084,48.2788,71574.0
2016-02-22 10:30:00,69.41,69.85,69.38,69.83,101946.0,48.2718,48.5778,48.2509,48.5639,101946.0
2016-02-22 11:00:00,69.84,69.84,69.46,69.52,93201.0,48.5709,48.5709,48.3066,48.3483,93201.0
2016-02-22 11:30:00,69.49,69.75,69.41,69.43,50961.0,48.3274,48.5083,48.2718,48.2857,50961.0
2016-02-22 12:00:00,69.43,69.59,69.4,69.45,40058.0,48.2857,48.397,48.2649,48.2996,40058.0
2016-02-22 12:30:00,69.46,69.64,69.45,69.56,36788.0,48.3066,48.4318,48.2996,48.3761,36788.0
2016-02-22 13:00:00,69.52,69.52,69.15,69.15,38543.0,48.3483,48.3483,48.091,48.091,38543.0
2016-02-22 13:30:00,69.17,69.25,68.96,69.04,72937.0,48.1049,48.1605,47.9589,48.0145,72937.0
2016-02-22 14:00:00,69.06,69.29,68.99,69.29,50641.0,48.0284,48.1884,47.9797,48.1884,50641.0
2016-02-22 14:30:00,69.27,69.31,69.08,69.26,50475.0,48.1744,48.2023,48.0423,48.1675,50475.0
2016-02-22 15:00:00,69.26,69.44,69.24,69.39,78198.0,48.1675,48.2927,48.1536,48.2579,78198.0
2016-02-22 15:30:00,69.39,69.58,69.39,69.55,174730.0,48.2579,48.39,48.2579,48.3692,174730.0
2016-02-23 09:30:00,69.17,69.65,68.52,69.28,42683.0,48.1049,48.4387,47.6529,48.1814,42683.0
2016-02-23 10:00:00,69.29,69.76,69.29,69.74,19959.0,48.1884,48.5152,48.1884,48.5013,19959.0
2016-02-23 10:30:00,69.73,69.92,69.56,69.72,27243.0,48.4944,48.6265,48.3761,48.4874,27243.0
2016-02-23 11:00:00,69.72,69.99,69.7,69.89,23146.0,48.4874,48.6752,48.4735,48.6056,23146.0
2016-02-23 11:30:00,69.9,70.0,69.88,69.93,46952.0,48.6126,48.6821,48.5987,48.6334,46952.0
2016-02-23 12:00:00,69.95,70.03,69.92,69.98,26482.0,48.6474,48.703,48.6265,48.6682,26482.0
2016-02-23 12:30:00,69.98,69.99,69.85,69.85,17302.0,48.6682,48.6752,48.5778,48.5778,17302.0
2016-02-23 13:00:00,69.82,69.93,69.75,69.87,21014.0,48.5569,48.6334,48.5083,48.5917,21014.0
2016-02-23 13:30:00,69.86,69.89,69.71,69.72,19932.0,48.5848,48.6056,48.4804,48.4874,19932.0
2016-02-23 14:00:00,69.74,69.76,69.66,69.69,35498.0,48.5013,48.5152,48.4457,48.4665,35498.0
2016-02-23 14:30:00,69.69,69.86,69.68,69.82,47221.0,48.4665,48.5848,48.4596,48.5569,47221.0
2016-02-23 15:00:00,69.83,69.85,69.73,69.81,46410.0,48.5639,48.5778,48.4944,48.55,46410.0
2016-02-23 15:30:00,69.82,70.07,69.8,69.9,132007.0,48.5569,48.7308,48.543,48.6126,132007.0
2016-02-24 09:30:00,69.9,70.54,69.54,70.16,63314.0,48.6126,49.0577,48.3622,48.7934,63314.0
2016-02-24 10:00:00,70.14,70.28,69.74,69.8,59353.0,48.7795,48.8769,48.5013,48.543,59353.0
2016-02-24 10:30:00,69.84,69.86,69.57,69.6,59894.0,48.5709,48.5848,48.3831,48.4039,59894.0
2016-02-24 11:00:00,69.62,69.74,69.42,69.58,48556.0,48.4179,48.5013,48.2788,48.39,48556.0
2016-02-24 11:30:00,69.59,69.69,69.31,69.5,38520.0,48.397,48.4665,48.2023,48.3344,38520.0
2016-02-24 12:00:00,69.5,69.75,69.49,69.71,45211.0,48.3344,48.5083,48.3274,48.4804,45211.0
2016-02-24 12:30:00,69.69,69.7,69.46,69.67,46814.0,48.4665,48.4735,48.3066,48.4526,46814.0
2016-02-24 13:00:00,69.67,69.67,69.35,69.48,30875.0,48.4526,48.4526,48.2301,48.3205,30875.0
2016-02-24 13:30:00,69.47,69.66,69.46,69.64,22180.0,48.3135,48.4457,48.3066,48.4318,22180.0
2016-02-24 14:00:00,69.66,69.86,69.65,69.78,44961.0,48.4457,48.5848,48.4387,48.5291,44961.0
2016-02-24 14:30:00,69.78,69.95,69.76,69.93,50914.0,48.5291,48.6474,48.5152,48.6334,50914.0
2016-02-24 15:00:00,69.93,70.23,69.93,70.13,60731.0,48.6334,48.8421,48.6334,48.7725,60731.0
2016-02-24 15:30:00,70.14,70.21,70.03,70.14,145059.0,48.7795,48.8282,48.703,48.7795,145059.0
2016-02-25 09:30:00,70.55,70.91,70.12,70.87,49256.0,49.0646,49.315,48.7656,49.2872,49256.0
2016-02-25 10:00:00,70.85,70.91,70.61,70.62,47176.0,49.2733,49.315,49.1064,49.1133,47176.0
2016-02-25 10:30:00,70.62,70.86,70.41,70.83,36518.0,49.1133,49.2802,48.9673,49.2594,36518.0
2016-02-25 11:00:00,70.83,70.99,70.74,70.96,51670.0,49.2594,49.3706,49.1968,49.3498,51670.0
2016-02-25 11:30:00,70.95,71.12,70.92,71.08,28659.0,49.3428,49.461,49.322,49.4332,28659.0
2016-02-25 12:00:00,71.06,71.4,71.06,71.32,39463.0,49.4193,49.6558,49.4193,49.6001,39463.0
2016-02-25 12:30:00,71.3,71.35,71.17,71.3,30246.0,49.5862,49.621,49.4958,49.5862,30246.0
2016-02-25 13:00:00,71.29,71.3,71.06,71.06,20316.0,49.5793,49.5862,49.4193,49.4193,20316.0
2016-02-25 13:30:00,71.05,71.07,70.91,70.96,15884.0,49.4124,49.4263,49.315,49.3498,15884.0
2016-02-25 14:00:00,70.95,70.96,70.78,70.83,34231.0,49.3428,49.3498,49.2246,49.2594,34231.0
2016-02-25 14:30:00,70.84,70.96,70.82,70.87,31563.0,49.2663,49.3498,49.2524,49.2872,31563.0
2016-02-25 15:00:00,70.86,71.03,70.86,70.98,43337.0,49.2802,49.3985,49.2802,49.3637,43337.0
2016-02-25 15:30:00,70.98,71.24,70.98,71.2,118577.0,49.3637,49.5445,49.3637,49.5167,118577.0
2016-02-26 09:30:00,70.71,70.79,70.27,70.3,67144.0,49.1759,49.2315,48.8699,48.8908,67144.0
2016-02-26 10:00:00,70.29,70.29,69.79,70.0,58748.0,48.8838,48.8838,48.5361,48.6821,58748.0
2016-02-26 10:30:00,70.02,70.12,69.59,69.65,21814.0,48.696,48.7656,48.397,48.4387,21814.0
2016-02-26 11:00:00,69.62,69.62,69.2,69.32,66545.0,48.4179,48.4179,48.1258,48.2092,66545.0
2016-02-26 11:30:00,69.29,69.42,69.23,69.25,120206.0,48.1884,48.2788,48.1466,48.1605,120206.0
2016-02-26 12:00:00,69.25,69.51,69.08,69.49,62654.0,48.1605,48.3414,48.0423,48.3274,62654.0
2016-02-26 12:30:00,69.49,69.57,69.33,69.35,41413.0,48.3274,48.3831,48.2162,48.2301,41413.0
2016-02-26 13:00:00,69.34,69.35,68.88,68.88,36785.0,48.2231,48.2301,47.9032,47.9032,36785.0
2016-02-26 13:30:00,68.89,68.97,68.71,68.85,113877.0,47.9102,47.9658,47.785,47.8824,113877.0
2016-02-26 14:00:00,68.86,69.05,68.76,68.77,69978.0,47.8893,48.0214,47.8198,47.8267,69978.0
2016-02-26 14:30:00,68.77,68.78,68.49,68.57,77209.0,47.8267,47.8337,47.632,47.6876,77209.0
2016-02-26 15:00:00,68.57,68.71,68.54,68.59,113228.0,47.6876,47.785,47.6668,47.7015,113228.0
2016-02-26 15:30:00,68.59,68.71,68.5,68.54,239619.0,47.7015,47.785,47.6389,47.6668,239619.0
2016-02-29 09:30:00,68.41,68.78,67.9,68.65,66429.0,47.5764,47.8337,47.2217,47.7433,66429.0
2016-02-29 10:00:00,68.72,68.98,68.56,68.88,65387.0,47.7919,47.9728,47.6807,47.9032,65387.0
2016-02-29 10:30:00,68.9,69.1,68.79,68.89,43305.0,47.9171,48.0562,47.8406,47.9102,43305.0
2016-02-29 11:00:00,68.89,69.1,68.86,69.08,44182.0,47.9102,48.0562,47.8893,48.0423,44182.0
2016-02-29 11:30:00,69.08,69.19,69.01,69.13,81179.0,48.0423,48.1188,47.9936,48.0771,81179.0
2016-02-29 12:00:00,69.16,69.26,69.11,69.11,46844.0,48.0979,48.1675,48.0632,48.0632,46844.0
2016-02-29 12:30:00,69.12,69.23,69.09,69.11,30433.0,48.0701,48.1466,48.0493,48.0632,30433.0
2016-02-29 13:00:00,69.11,69.15,68.94,69.0,53775.0,48.0632,48.091,47.9449,47.9867,53775.0
2016-02-29 13:30:00,69.0,69.18,68.99,69.17,154873.0,47.9867,48.1119,47.9797,48.1049,154873.0
2016-02-29 14:00:00,69.17,69.19,68.94,68.97,78720.0,48.1049,48.1188,47.9449,47.9658,78720.0
2016-02-29 14:30:00,68.96,69.13,68.86,69.13,56023.0,47.9589,48.0771,47.8893,48.0771,56023.0
2016-02-29 15:00:00,69.11,69.11,68.9,68.98,71734.0,48.0632,48.0632,47.9171,47.9728,71734.0
2016-02-29 15:30:00,68.98,69.1,68.83,68.84,198949.0,47.9728,48.0562,47.8684,47.8754,198949.0
2016-03-01 09:30:00,69.2,69.44,68.89,69.3,63900.0,48.1258,48.2927,47.9102,48.1953,63900.0
2016-03-01 10:00:00,69.3,69.31,68.93,69.04,51373.0,48.1953,48.2023,47.938,48.0145,51373.0
2016-03-01 10:30:00,69.03,69.07,68.59,68.68,30619.0,48.0075,48.0354,47.7015,47.7641,30619.0
2016-03-01 11:00:00,68.67,68.67,68.46,68.49,102032.0,47.7572,47.7572,47.6111,47.632,102032.0
2016-03-01 11:30:00,68.5,68.56,68.21,68.25,35832.0,47.6389,47.6807,47.4373,47.4651,35832.0
2016-03-01 12:00:00,68.24,68.34,68.11,68.18,34234.0,47.4581,47.5277,47.3677,47.4164,34234.0
2016-03-01 12:30:00,68.18,68.31,68.0,68.04,68084.0,47.4164,47.5068,47.2912,47.319,68084.0
2016-03-01 13:00:00,68.03,68.13,67.95,68.13,69002.0,47.3121,47.3816,47.2564,47.3816,69002.0
2016-03-01 13:30:00,68.13,68.3,68.08,68.1,61903.0,47.3816,47.4998,47.3468,47.3608,61903.0
2016-03-01 14:00:00,68.1,68.16,67.83,68.02,74372.0,47.3608,47.4025,47.173,47.3051,74372.0
2016-03-01 14:30:00,68.02,68.4,67.95,68.4,169044.0,47.3051,47.5694,47.2564,47.5694,169044.0
2016-03-01 15:00:00,68.4,68.49,68.31,68.35,278306.0,47.5694,47.632,47.5068,47.5346,278306.0
2016-03-01 15:30:00,68.35,68.36,67.91,67.93,269451.0,47.5346,47.5416,47.2286,47.2425,269451.0
2016-03-02 09:30:00,67.72,67.92,66.35,66.86,84844.0,47.0965,47.2356,46.1437,46.4984,84844.0
2016-03-02 10:00:00,66.87,67.2,66.74,67.12,95134.0,46.5053,46.7348,46.4149,46.6792,95134.0
2016-03-02 10:30:00,67.11,67.52,66.99,67.49,86870.0,46.6723,46.9574,46.5888,46.9365,86870.0
2016-03-02 11:00:00,67.48,67.86,67.4,67.86,62448.0,46.9296,47.1938,46.8739,47.1938,62448.0
2016-03-02 11:30:00,67.84,68.18,67.68,68.15,56528.0,47.1799,47.4164,47.0687,47.3955,56528.0
2016-03-02 12:00:00,68.1,68.17,67.89,68.17,37213.0,47.3608,47.4094,47.2147,47.4094,37213.0
2016-03-02 12:30:00,68.16,68.39,68.1,68.39,54427.0,47.4025,47.5624,47.3608,47.5624,54427.0
2016-03-02 13:00:00,68.38,68.47,68.28,68.35,41584.0,47.5555,47.6181,47.4859,47.5346,41584.0
2016-03-02 13:30:00,68.36,68.38,68.24,68.25,27281.0,47.5416,47.5555,47.4581,47.4651,27281.0
2016-03-02 14:00:00,68.23,68.27,68.16,68.21,35247.0,47.4512,47.479,47.4025,47.4373,35247.0
2016-03-02 14:30:00,68.2,68.28,68.2,68.27,88047.0,47.4303,47.4859,47.4303,47.479,88047.0
2016-03-02 15:00:00,68.27,68.4,68.25,68.37,63347.0,47.479,47.5694,47.4651,47.5485,63347.0
2016-03-02 15:30:00,68.36,68.5,68.32,68.48,135724.0,47.5416,47.6389,47.5138,47.625,135724.0
2016-03-03 09:30:00,68.59,68.59,67.8,67.8,71436.0,47.7015,47.7015,47.1521,47.1521,71436.0
2016-03-03 10:00:00,67.84,67.93,67.55,67.56,45125.0,47.1799,47.2425,46.9783,46.9852,45125.0
2016-03-03 10:30:00,67.57,68.08,67.57,67.91,70168.0,46.9922,47.3468,46.9922,47.2286,70168.0
2016-03-03 11:00:00,67.89,68.26,67.88,68.18,28035.0,47.2147,47.472,47.2078,47.4164,28035.0
2016-03-03 11:30:00,68.19,68.31,68.0,68.03,21766.0,47.4233,47.5068,47.2912,47.3121,21766.0
2016-03-03 12:00:00,68.02,68.11,67.68,67.7,23102.0,47.3051,47.3677,47.0687,47.0826,23102.0
2016-03-03 12:30:00,67.69,67.87,67.66,67.87,16479.0,47.0756,47.2008,47.0548,47.2008,16479.0
2016-03-03 13:00:00,67.89,67.92,67.66,67.83,32687.0,47.2147,47.2356,47.0548,47.173,32687.0
2016-03-03 13:30:00,67.85,67.98,67.8,67.9,23114.0,47.1869,47.2773,47.1521,47.2217,23114.0
2016-03-03 14:00:00,67.94,68.03,67.9,67.97,34801.0,47.2495,47.3121,47.2217,47.2703,34801.0
2016-03-03 14:30:00,67.99,68.08,67.91,68.06,63069.0,47.2843,47.3468,47.2286,47.3329,63069.0
2016-03-03 15:00:00,68.06,68.17,67.92,68.17,97959.0,47.3329,47.4094,47.2356,47.4094,97959.0
2016-03-03 15:30:00,68.19,68.5,68.18,68.46,207633.0,47.4233,47.6389,47.4164,47.6111,207633.0
2016-03-04 09:30:00,68.08,68.16,67.8,68.03,38973.0,47.3468,47.4025,47.1521,47.3121,38973.0
2016-03-04 10:00:00,67.96,68.35,67.91,68.3,69768.0,47.2634,47.5346,47.2286,47.4998,69768.0
2016-03-04 10:30:00,68.31,68.68,68.29,68.64,72471.0,47.5068,47.7641,47.4929,47.7363,72471.0
2016-03-04 11:00:00,68.7,68.81,68.56,68.63,34379.0,47.778,47.8545,47.6807,47.7294,34379.0
2016-03-04 11:30:00,68.62,68.7,68.47,68.56,33194.0,47.7224,47.778,47.6181,47.6807,33194.0
2016-03-04 12:00:00,68.58,68.82,68.56,68.76,51671.0,47.6946,47.8615,47.6807,47.8198,51671.0
2016-03-04 12:30:00,68.78,68.84,68.72,68.84,57947.0,47.8337,47.8754,47.7919,47.8754,57947.0
2016-03-04 13:00:00,68.86,69.03,68.81,69.0,130570.0,47.8893,48.0075,47.8545,47.9867,130570.0
2016-03-04 13:30:00,69.0,69.14,68.91,69.01,20316.0,47.9867,48.084,47.9241,47.9936,20316.0
2016-03-04 14:00:00,69.04,69.33,69.03,69.06,33861.0,48.0145,48.2162,48.0075,48.0284,33861.0
2016-03-04 14:30:00,69.06,69.17,68.9,68.95,84147.0,48.0284,48.1049,47.9171,47.9519,84147.0
2016-03-04 15:00:00,68.93,69.12,68.91,69.06,50731.0,47.938,48.0701,47.9241,48.0284,50731.0
2016-03-04 15:30:00,69.04,69.07,68.97,68.99,193302.0,48.0145,48.0354,47.9658,47.9797,193302.0
2016-03-07 09:30:00,68.89,69.32,68.77,69.23,71008.0,47.9102,48.2092,47.8267,48.1466,71008.0
2016-03-07 10:00:00,69.23,69.53,69.05,69.49,44456.0,48.1466,48.3553,48.0214,48.3274,44456.0
2016-03-07 10:30:00,69.52,69.53,69.28,69.36,41666.0,48.3483,48.3553,48.1814,48.237,41666.0
2016-03-07 11:00:00,69.33,69.52,69.31,69.48,29658.0,48.2162,48.3483,48.2023,48.3205,29658.0
2016-03-07 11:30:00,69.48,69.6,69.34,69.37,30466.0,48.3205,48.4039,48.2231,48.244,30466.0
2016-03-07 12:00:00,69.35,69.42,69.3,69.32,18068.0,48.2301,48.2788,48.1953,48.2092,18068.0
2016-03-07 12:30:00,69.31,69.44,69.31,69.4,36496.0,48.2023,48.2927,48.2023,48.2649,36496.0
2016-03-07 13:00:00,69.4,69.55,69.35,69.38,38671.0,48.2649,48.3692,48.2301,48.2509,38671.0
2016-03-07 13:30:00,69.39,69.57,69.35,69.37,17423.0,48.2579,48.3831,48.2301,48.244,17423.0
2016-03-07 14:00:00,69.38,69.45,69.23,69.31,53302.0,48.2509,48.2996,48.1466,48.2023,53302.0
2016-03-07 14:30:00,69.3,69.3,69.14,69.22,94729.0,48.1953,48.1953,48.084,48.1397,94729.0
2016-03-07 15:00:00,69.23,69.28,69.12,69.25,46986.0,48.1466,48.1814,48.0701,48.1605,46986.0
2016-03-07 15:30:00,69.25,69.27,69.13,69.19,96181.0,48.1605,48.1744,48.0771,48.1188,96181.0
2016-03-08 09:30:00,69.36,69.53,68.96,69.45,31955.0,48.237,48.3553,47.9589,48.2996,31955.0
2016-03-08 10:00:00,69.44,69.85,69.37,69.82,49152.0,48.2927,48.5778,48.244,48.5569,49152.0
2016-03-08 10:30:00,69.84,70.27,69.79,70.26,80128.0,48.5709,48.8699,48.5361,48.8629,80128.0
2016-03-08 11:00:00,70.26,70.28,69.98,70.02,61620.0,48.8629,48.8769,48.6682,48.696,61620.0
2016-03-08 11:30:00,70.02,70.15,70.0,70.06,76153.0,48.696,48.7864,48.6821,48.7239,76153.0
2016-03-08 12:00:00,70.07,70.17,69.97,70.11,57456.0,48.7308,48.8004,48.6613,48.7586,57456.0
2016-03-08 12:30:00,70.13,70.14,70.03,70.1,148551.0,48.7725,48.7795,48.703,48.7517,148551.0
2016-03-08 13:00:00,70.09,70.12,70.05,70.1,64136.0,48.7447,48.7656,48.7169,48.7517,64136.0
2016-03-08 13:30:00,70.1,70.1,69.95,70.06,20076.0,48.7517,48.7517,48.6474,48.7239,20076.0
2016-03-08 14:00:00,70.06,70.13,70.04,70.06,38802.0,48.7239,48.7725,48.7099,48.7239,38802.0
2016-03-08 14:30:00,70.07,70.08,69.94,70.07,29274.0,48.7308,48.7378,48.6404,48.7308,29274.0
2016-03-08 15:00:00,70.09,70.11,70.03,70.05,40038.0,48.7447,48.7586,48.703,48.7169,40038.0
2016-03-08 15:30:00,70.05,70.18,70.02,70.11,148861.0,48.7169,48.8073,48.696,48.7586,148861.0
2016-03-09 09:30:00,69.94,70.62,69.8,70.46,71416.0,48.6404,49.1133,48.543,49.002,71416.0
2016-03-09 10:00:00,70.47,70.6,70.38,70.51,45482.0,49.009,49.0994,48.9464,49.0368,45482.0
2016-03-09 10:30:00,70.52,70.7,70.47,70.49,56318.0,49.0438,49.169,49.009,49.0229,56318.0
2016-03-09 11:00:00,70.5,70.59,70.33,70.47,97589.0,49.0299,49.0925,48.9116,49.009,97589.0
2016-03-09 11:30:00,70.44,70.95,70.4,70.9,117754.0,48.9881,49.3428,48.9603,49.308,117754.0
2016-03-09 12:00:00,70.9,70.91,70.69,70.69,53245.0,49.308,49.315,49.162,49.162,53245.0
2016-03-09 12:30:00,70.7,70.82,70.53,70.58,43367.0,49.169,49.2524,49.0507,49.0855,43367.0
2016-03-09 13:00:00,70.59,70.77,70.54,70.69,29866.0,49.0925,49.2176,49.0577,49.162,29866.0
2016-03-09 13:30:00,70.7,70.73,70.63,70.64,25426.0,49.169,49.1898,49.1203,49.1272,25426.0
2016-03-09 14:00:00,70.64,70.67,70.51,70.6,29605.0,49.1272,49.1481,49.0368,49.0994,29605.0
2016-03-09 14:30:00,70.61,70.71,70.6,70.68,36770.0,49.1064,49.1759,49.0994,49.155,36770.0
2016-03-09 15:00:00,70.67,70.68,70.47,70.62,55522.0,49.1481,49.155,49.009,49.1133,55522.0
2016-03-09 15:30:00,70.61,70.76,70.57,70.73,130256.0,49.1064,49.2107,49.0785,49.1898,130256.0
2016-03-10 09:30:00,70.74,70.98,70.22,70.76,61942.0,49.1968,49.3637,48.8351,49.2107,61942.0
2016-03-10 10:00:00,70.77,70.88,70.63,70.72,51867.0,49.2176,49.2941,49.1203,49.1829,51867.0
2016-03-10 10:30:00,70.72,70.77,70.48,70.54,132223.0,49.1829,49.2176,49.016,49.0577,132223.0
2016-03-10 11:00:00,70.52,70.69,70.4,70.49,25373.0,49.0438,49.162,48.9603,49.0229,25373.0
2016-03-10 11:30:00,70.47,70.47,70.22,70.24,32445.0,49.009,49.009,48.8351,48.849,32445.0
2016-03-10 12:00:00,70.21,70.33,70.0,70.02,46462.0,48.8282,48.9116,48.6821,48.696,46462.0
2016-03-10 12:30:00,70.01,70.3,69.91,70.25,42172.0,48.6891,48.8908,48.6195,48.856,42172.0
2016-03-10 13:00:00,70.26,71.37,70.26,71.18,342550.0,48.8629,49.6349,48.8629,49.5028,342550.0
2016-03-10 13:30:00,71.15,71.71,70.98,71.68,122268.0,49.4819,49.8714,49.3637,49.8505,122268.0
2016-03-10 14:00:00,71.67,71.81,71.49,71.51,134329.0,49.8435,49.9409,49.7184,49.7323,134329.0
2016-03-10 14:30:00,71.53,71.55,71.21,71.21,81233.0,49.7462,49.7601,49.5236,49.5236,81233.0
2016-03-10 15:00:00,71.21,71.22,70.96,71.07,75216.0,49.5236,49.5306,49.3498,49.4263,75216.0
2016-03-10 15:30:00,71.08,71.41,71.07,71.39,191505.0,49.4332,49.6627,49.4263,49.6488,191505.0
2016-03-11 09:30:00,71.61,71.92,71.26,71.37,78849.0,49.8018,50.0174,49.5584,49.6349,78849.0
2016-03-11 10:00:00,71.39,71.6,71.36,71.52,28442.0,49.6488,49.7949,49.628,49.7392,28442.0
2016-03-11 10:30:00,71.52,71.75,71.45,71.72,64518.0,49.7392,49.8992,49.6905,49.8783,64518.0
2016-03-11 11:00:00,71.71,71.81,71.62,71.8,32395.0,49.8714,49.9409,49.8088,49.934,32395.0
2016-03-11 11:30:00,71.81,71.83,71.66,71.79,31997.0,49.9409,49.9548,49.8366,49.927,31997.0
2016-03-11 12:00:00,71.78,71.89,71.66,71.81,21941.0,49.92,49.9965,49.8366,49.9409,21941.0
2016-03-11 12:30:00,71.81,71.89,71.76,71.87,49243.0,49.9409,49.9965,49.9061,49.9826,49243.0
2016-03-11 13:00:00,71.87,71.91,71.42,71.43,31836.0,49.9826,50.0105,49.6697,49.6766,31836.0
2016-03-11 13:30:00,71.44,71.45,71.16,71.2,31075.0,49.6836,49.6905,49.4889,49.5167,31075.0
2016-03-11 14:00:00,71.18,71.23,70.97,71.03,47415.0,49.5028,49.5375,49.3567,49.3985,47415.0
2016-03-11 14:30:00,71.03,71.19,70.92,70.98,55880.0,49.3985,49.5097,49.322,49.3637,55880.0
2016-03-11 15:00:00,70.98,71.03,70.89,70.98,51995.0,49.3637,49.3985,49.3011,49.3637,51995.0
2016-03-11 15:30:00,71.0,71.26,70.97,71.17,123624.0,49.3776,49.5584,49.3567,49.4958,123624.0
2016-03-14 09:30:00,71.0,71.7,70.45,71.57,91719.0,49.3776,49.8644,48.9951,49.774,91719.0
2016-03-14 10:00:00,71.58,71.58,71.18,71.32,86177.0,49.781,49.781,49.5028,49.6001,86177.0
2016-03-14 10:30:00,71.29,71.52,71.13,71.52,46673.0,49.5793,49.7392,49.468,49.7392,46673.0
2016-03-14 11:00:00,71.5,71.63,71.49,71.6,37834.0,49.7253,49.8157,49.7184,49.7949,37834.0
2016-03-14 11:30:00,71.6,71.69,71.54,71.68,58848.0,49.7949,49.8575,49.7531,49.8505,58848.0
2016-03-14 12:00:00,71.68,71.77,71.55,71.76,18764.0,49.8505,49.9131,49.7601,49.9061,18764.0
2016-03-14 12:30:00,71.74,71.76,71.63,71.69,17842.0,49.8922,49.9061,49.8157,49.8575,17842.0
2016-03-14 13:00:00,71.68,71.7,71.51,71.57,46780.0,49.8505,49.8644,49.7323,49.774,46780.0
2016-03-14 13:30:00,71.57,71.67,71.47,71.49,21843.0,49.774,49.8435,49.7045,49.7184,21843.0
2016-03-14 14:00:00,71.49,71.52,71.29,71.42,44131.0,49.7184,49.7392,49.5793,49.6697,44131.0
2016-03-14 14:30:00,71.44,71.67,71.44,71.64,25462.0,49.6836,49.8435,49.6836,49.8227,25462.0
2016-03-14 15:00:00,71.62,71.73,71.59,71.62,24933.0,49.8088,49.8853,49.7879,49.8088,24933.0
2016-03-14 15:30:00,71.62,71.69,71.51,71.52,104038.0,49.8088,49.8575,49.7323,49.7392,104038.0
2016-03-15 09:30:00,71.33,71.8,71.33,71.68,40901.0,49.6071,49.934,49.6071,49.8505,40901.0
2016-03-15 10:00:00,71.77,71.94,71.74,71.82,23918.0,49.9131,50.0313,49.8922,49.9479,23918.0
2016-03-15 10:30:00,71.81,71.99,71.75,71.89,25890.0,49.9409,50.0661,49.8992,49.9965,25890.0
2016-03-15 11:00:00,71.87,71.91,71.55,71.56,27042.0,49.9826,50.0105,49.7601,49.767,27042.0
2016-03-15 11:30:00,71.55,71.63,71.45,71.56,18819.0,49.7601,49.8157,49.6905,49.767,18819.0
2016-03-15 12:00:00,71.57,71.83,71.54,71.74,15431.0,49.774,49.9548,49.7531,49.8922,15431.0
2016-03-15 12:30:00,71.73,71.78,71.58,71.62,10711.0,49.8853,49.92,49.781,49.8088,10711.0
2016-03-15 13:00:00,71.64,71.82,71.63,71.69,16751.0,49.8227,49.9479,49.8157,49.8575,16751.0
2016-03-15 13:30:00,71.69,71.8,71.69,71.75,10586.0,49.8575,49.934,49.8575,49.8992,10586.0
2016-03-15 14:00:00,71.75,71.79,71.7,71.79,19510.0,49.8992,49.927,49.8644,49.927,19510.0
2016-03-15 14:30:00,71.79,71.84,71.71,71.83,19859.0,49.927,49.9618,49.8714,49.9548,19859.0
2016-03-15 15:00:00,71.82,71.84,71.74,71.75,32565.0,49.9479,49.9618,49.8922,49.8992,32565.0
2016-03-15 15:30:00,71.74,71.83,71.66,71.8,94315.0,49.8922,49.9548,49.8366,49.934,94315.0
2016-03-16 09:30:00,71.55,71.66,70.94,71.18,25149.0,49.7601,49.8366,49.3359,49.5028,25149.0
2016-03-16 10:00:00,71.21,71.32,70.85,70.85,24445.0,49.5236,49.6001,49.2733,49.2733,24445.0
2016-03-16 10:30:00,70.89,71.34,70.89,71.17,19376.0,49.3011,49.614,49.3011,49.4958,19376.0
2016-03-16 11:00:00,71.12,71.42,71.11,71.42,15036.0,49.461,49.6697,49.4541,49.6697,15036.0
2016-03-16 11:30:00,71.39,71.55,71.39,71.47,10473.0,49.6488,49.7601,49.6488,49.7045,10473.0
2016-03-16 12:00:00,71.55,71.55,71.36,71.36,16264.0,49.7601,49.7601,49.628,49.628,16264.0
2016-03-16 12:30:00,71.39,71.52,71.38,71.44,12413.0,49.6488,49.7392,49.6419,49.6836,12413.0
2016-03-16 13:00:00,71.41,71.42,71.2,71.22,8108.0,49.6627,49.6697,49.5167,49.5306,8108.0
2016-03-16 13:30:00,71.2,71.46,71.17,71.33,13233.0,49.5167,49.6975,49.4958,49.6071,13233.0
2016-03-16 14:00:00,71.34,72.57,71.33,72.57,36045.0,49.614,50.4695,49.6071,50.4695,36045.0
2016-03-16 14:30:00,72.57,72.57,72.26,72.26,33815.0,50.4695,50.4695,50.2539,50.2539,33815.0
2016-03-16 15:00:00,72.24,72.54,72.23,72.45,35334.0,50.24,50.4486,50.233,50.386,35334.0
2016-03-16 15:30:00,72.45,72.62,72.43,72.51,82946.0,50.386,50.5042,50.3721,50.4277,82946.0
2016-03-17 09:30:00,72.55,72.62,72.26,72.62,58189.0,50.4556,50.5042,50.2539,50.5042,58189.0
2016-03-17 10:00:00,72.64,72.9,72.63,72.86,32204.0,50.5181,50.699,50.5112,50.6711,32204.0
2016-03-17 10:30:00,72.86,72.97,72.69,72.69,37847.0,50.6711,50.7476,50.5529,50.5529,37847.0
2016-03-17 11:00:00,72.71,72.86,72.64,72.74,33250.0,50.5668,50.6711,50.5181,50.5877,33250.0
2016-03-17 11:30:00,72.74,72.88,72.66,72.81,33548.0,50.5877,50.6851,50.5321,50.6364,33548.0
2016-03-17 12:00:00,72.81,73.05,72.75,73.0,39648.0,50.6364,50.8033,50.5946,50.7685,39648.0
2016-03-17 12:30:00,72.98,73.1,72.96,73.04,19957.0,50.7546,50.8381,50.7407,50.7963,19957.0
2016-03-17 13:00:00,73.04,73.14,72.97,73.03,23781.0,50.7963,50.8659,50.7476,50.7894,23781.0
2016-03-17 13:30:00,73.03,73.19,72.99,73.1,21978.0,50.7894,50.9006,50.7616,50.8381,21978.0
2016-03-17 14:00:00,73.12,73.32,73.04,73.32,39958.0,50.852,50.9911,50.7963,50.9911,39958.0
2016-03-17 14:30:00,73.3,73.42,73.27,73.37,51696.0,50.9771,51.0606,50.9563,51.0258,51696.0
2016-03-17 15:00:00,73.38,73.5,73.3,73.41,76240.0,51.0328,51.1162,50.9771,51.0536,76240.0
2016-03-17 15:30:00,73.4,73.44,73.32,73.38,101962.0,51.0467,51.0745,50.9911,51.0328,101962.0
2016-03-18 09:30:00,73.53,73.53,72.65,73.12,215501.0,51.1371,51.1371,50.5251,50.852,215501.0
2016-03-18 10:00:00,73.07,73.37,73.07,73.28,28680.0,50.8172,51.0258,50.8172,50.9632,28680.0
2016-03-18 10:30:00,73.27,73.36,73.01,73.06,49466.0,50.9563,51.0189,50.7755,50.8102,49466.0
2016-03-18 11:00:00,73.07,73.07,72.83,72.88,48650.0,50.8172,50.8172,50.6503,50.6851,48650.0
2016-03-18 11:30:00,72.91,73.06,72.83,72.92,18334.0,50.7059,50.8102,50.6503,50.7129,18334.0
2016-03-18 12:00:00,72.94,73.06,72.9,73.04,15795.0,50.7268,50.8102,50.699,50.7963,15795.0
2016-03-18 12:30:00,73.02,73.02,72.69,72.72,21055.0,50.7824,50.7824,50.5529,50.5738,21055.0
2016-03-18 13:00:00,72.7,72.85,72.69,72.81,28523.0,50.5599,50.6642,50.5529,50.6364,28523.0
2016-03-18 13:30:00,72.84,72.94,72.74,72.76,19425.0,50.6572,50.7268,50.5877,50.6016,19425.0
2016-03-18 14:00:00,72.78,72.9,72.73,72.85,26852.0,50.6155,50.699,50.5807,50.6642,26852.0
2016-03-18 14:30:00,72.85,72.88,72.77,72.85,41378.0,50.6642,50.6851,50.6086,50.6642,41378.0
2016-03-18 15:00:00,72.86,72.87,72.59,72.6,55320.0,50.6711,50.6781,50.4834,50.4903,55320.0
2016-03-18 15:30:00,72.6,72.75,72.6,72.66,174176.0,50.4903,50.5946,50.4903,50.5321,174176.0
2016-03-21 09:30:00,72.44,72.65,71.75,72.1,29053.0,50.3791,50.5251,49.8992,50.1426,29053.0
2016-03-21 10:00:00,72.34,72.62,72.21,72.32,17453.0,50.3095,50.5042,50.2191,50.2956,17453.0
2016-03-21 10:30:00,72.36,72.63,72.34,72.61,45798.0,50.3234,50.5112,50.3095,50.4973,45798.0
2016-03-21 11:00:00,72.61,72.79,72.5,72.78,15595.0,50.4973,50.6225,50.4208,50.6155,15595.0
2016-03-21 11:30:00,72.8,72.93,72.72,72.81,20555.0,50.6294,50.7198,50.5738,50.6364,20555.0
2016-03-21 12:00:00,72.83,73.08,72.83,72.93,21327.0,50.6503,50.8241,50.6503,50.7198,21327.0
2016-03-21 12:30:00,72.92,73.0,72.6,72.66,20272.0,50.7129,50.7685,50.4903,50.5321,20272.0
2016-03-21 13:00:00,72.66,72.85,72.61,72.85,11628.0,50.5321,50.6642,50.4973,50.6642,11628.0
2016-03-21 13:30:00,72.89,72.99,72.83,72.84,23659.0,50.692,50.7616,50.6503,50.6572,23659.0
2016-03-21 14:00:00,72.87,72.99,72.81,72.87,25129.0,50.6781,50.7616,50.6364,50.6781,25129.0
2016-03-21 14:30:00,72.88,72.99,72.85,72.86,26541.0,50.6851,50.7616,50.6642,50.6711,26541.0
2016-03-21 15:00:00,72.85,72.87,72.72,72.72,54786.0,50.6642,50.6781,50.5738,50.5738,54786.0
2016-03-21 15:30:00,72.74,72.9,72.73,72.84,77960.0,50.5877,50.699,50.5807,50.6572,77960.0
2016-03-22 09:30:00,72.97,72.98,72.47,72.98,67435.0,50.7476,50.7546,50.3999,50.7546,67435.0
2016-03-22 10:00:00,73.01,73.34,72.95,73.18,88921.0,50.7755,51.005,50.7337,50.8937,88921.0
2016-03-22 10:30:00,73.15,73.3,73.09,73.24,26455.0,50.8728,50.9771,50.8311,50.9354,26455.0
2016-03-22 11:00:00,73.25,73.29,72.95,72.99,53742.0,50.9424,50.9702,50.7337,50.7616,53742.0
2016-03-22 11:30:00,72.99,73.11,72.85,72.9,106816.0,50.7616,50.845,50.6642,50.699,106816.0
2016-03-22 12:00:00,72.88,72.93,72.74,72.86,26674.0,50.6851,50.7198,50.5877,50.6711,26674.0
2016-03-22 12:30:00,72.84,73.1,72.8,73.1,19442.0,50.6572,50.8381,50.6294,50.8381,19442.0
2016-03-22 13:00:00,73.11,73.11,72.93,72.96,15199.0,50.845,50.845,50.7198,50.7407,15199.0
2016-03-22 13:30:00,72.96,73.01,72.76,72.85,15930.0,50.7407,50.7755,50.6016,50.6642,15930.0
2016-03-22 14:00:00,72.86,72.93,72.79,72.87,26022.0,50.6711,50.7198,50.6225,50.6781,26022.0
2016-03-22 14:30:00,72.88,72.91,72.73,72.77,49589.0,50.6851,50.7059,50.5807,50.6086,49589.0
2016-03-22 15:00:00,72.77,72.79,72.64,72.68,51794.0,50.6086,50.6225,50.5181,50.546,51794.0
2016-03-22 15:30:00,72.69,72.69,72.55,72.62,68622.0,50.5529,50.5529,50.4556,50.5042,68622.0
2016-03-23 09:30:00,72.54,72.64,72.24,72.53,31516.0,50.4486,50.5181,50.24,50.4416,31516.0
2016-03-23 10:00:00,72.57,72.88,72.57,72.88,12530.0,50.4695,50.6851,50.4695,50.6851,12530.0
2016-03-23 10:30:00,72.81,73.19,72.79,73.14,25457.0,50.6364,50.9006,50.6225,50.8659,25457.0
2016-03-23 11:00:00,73.14,73.14,72.95,73.05,16460.0,50.8659,50.8659,50.7337,50.8033,16460.0
2016-03-23 11:30:00,73.03,73.18,72.98,73.17,22475.0,50.7894,50.8937,50.7546,50.8867,22475.0
2016-03-23 12:00:00,73.14,73.53,73.12,73.43,29397.0,50.8659,51.1371,50.852,51.0676,29397.0
2016-03-23 12:30:00,73.4,73.43,73.2,73.2,14236.0,51.0467,51.0676,50.9076,50.9076,14236.0
2016-03-23 13:00:00,73.19,73.29,73.14,73.15,12300.0,50.9006,50.9702,50.8659,50.8728,12300.0
2016-03-23 13:30:00,73.17,73.49,73.09,73.45,30271.0,50.8867,51.1093,50.8311,51.0815,30271.0
2016-03-23 14:00:00,73.4,73.52,73.16,73.28,29906.0,51.0467,51.1301,50.8798,50.9632,29906.0
2016-03-23 14:30:00,73.28,73.42,73.23,73.25,37586.0,50.9632,51.0606,50.9285,50.9424,37586.0
2016-03-23 15:00:00,73.25,73.35,73.19,73.28,32615.0,50.9424,51.0119,50.9006,50.9632,32615.0
2016-03-23 15:30:00,73.29,73.42,73.27,73.28,79071.0,50.9702,51.0606,50.9563,50.9632,79071.0
2016-03-24 09:30:00,73.04,73.54,72.72,73.24,27817.0,50.7963,51.1441,50.5738,50.9354,27817.0
2016-03-24 10:00:00,73.21,73.31,73.02,73.3,23930.0,50.9146,50.9841,50.7824,50.9771,23930.0
2016-03-24 10:30:00,73.33,73.33,72.86,72.93,21098.0,50.998,50.998,50.6711,50.7198,21098.0
2016-03-24 11:00:00,72.98,73.3,72.94,73.15,22005.0,50.7546,50.9771,50.7268,50.8728,22005.0
2016-03-24 11:30:00,73.17,73.32,73.11,73.15,32584.0,50.8867,50.9911,50.845,50.8728,32584.0
2016-03-24 12:00:00,73.16,73.4,73.13,73.22,15071.0,50.8798,51.0467,50.8589,50.9215,15071.0
2016-03-24 12:30:00,73.23,73.36,73.17,73.19,18596.0,50.9285,51.0189,50.8867,50.9006,18596.0
2016-03-24 13:00:00,73.2,73.42,73.2,73.41,14809.0,50.9076,51.0606,50.9076,51.0536,14809.0
2016-03-24 13:30:00,73.38,73.52,73.36,73.5,16178.0,51.0328,51.1301,51.0189,51.1162,16178.0
2016-03-24 14:00:00,73.51,73.64,73.5,73.6,32978.0,51.1232,51.2136,51.1162,51.1858,32978.0
2016-03-24 14:30:00,73.61,73.7,73.54,73.58,28038.0,51.1927,51.2553,51.1441,51.1719,28038.0
2016-03-24 15:00:00,73.59,73.65,73.51,73.56,25644.0,51.1788,51.2206,51.1232,51.158,25644.0
2016-03-24 15:30:00,73.54,73.57,73.43,73.49,75658.0,51.1441,51.1649,51.0676,51.1093,75658.0
2016-03-28 09:30:00,73.56,74.08,73.5,73.6,16146.0,51.158,51.5196,51.1162,51.1858,16146.0
2016-03-28 10:00:00,73.56,73.59,73.26,73.39,34026.0,51.158,51.1788,50.9493,51.0397,34026.0
2016-03-28 10:30:00,73.36,73.58,73.2,73.25,14106.0,51.0189,51.1719,50.9076,50.9424,14106.0
2016-03-28 11:00:00,73.25,73.37,73.22,73.26,15028.0,50.9424,51.0258,50.9215,50.9493,15028.0
2016-03-28 11:30:00,73.21,73.34,73.19,73.29,24302.0,50.9146,51.005,50.9006,50.9702,24302.0
2016-03-28 12:00:00,73.29,73.33,73.2,73.21,19280.0,50.9702,50.998,50.9076,50.9146,19280.0
2016-03-28 12:30:00,73.21,73.44,73.2,73.38,8467.0,50.9146,51.0745,50.9076,51.0328,8467.0
2016-03-28 13:00:00,73.34,73.38,73.16,73.21,13195.0,51.005,51.0328,50.8798,50.9146,13195.0
2016-03-28 13:30:00,73.21,73.3,73.17,73.21,14496.0,50.9146,50.9771,50.8867,50.9146,14496.0
2016-03-28 14:00:00,73.23,73.41,73.21,73.34,13698.0,50.9285,51.0536,50.9146,51.005,13698.0
2016-03-28 14:30:00,73.34,73.38,73.24,73.31,10442.0,51.005,51.0328,50.9354,50.9841,10442.0
2016-03-28 15:00:00,73.32,73.49,73.32,73.42,13212.0,50.9911,51.1093,50.9911,51.0606,13212.0
2016-03-28 15:30:00,73.45,73.49,73.34,73.41,58296.0,51.0815,51.1093,51.005,51.0536,58296.0
2016-03-29 09:30:00,73.6,74.04,73.43,73.84,43628.0,51.1858,51.4918,51.0676,51.3527,43628.0
2016-03-29 10:00:00,73.9,73.96,73.56,73.66,33704.0,51.3944,51.4361,51.158,51.2275,33704.0
2016-03-29 10:30:00,73.64,73.75,73.55,73.73,53338.0,51.2136,51.2901,51.151,51.2762,53338.0
2016-03-29 11:00:00,73.74,73.81,73.64,73.7,26017.0,51.2831,51.3318,51.2136,51.2553,26017.0
2016-03-29 11:30:00,73.71,73.73,73.54,73.73,27732.0,51.2623,51.2762,51.1441,51.2762,27732.0
2016-03-29 12:00:00,73.73,74.03,73.68,74.02,28452.0,51.2762,51.4848,51.2414,51.4779,28452.0
2016-03-29 12:30:00,74.03,74.23,74.02,74.23,22646.0,51.4848,51.6239,51.4779,51.6239,22646.0
2016-03-29 13:00:00,74.23,74.29,74.07,74.26,26886.0,51.6239,51.6656,51.5126,51.6448,26886.0
2016-03-29 13:30:00,74.25,74.36,74.16,74.33,25359.0,51.6378,51.7143,51.5752,51.6935,25359.0
2016-03-29 14:00:00,74.31,74.44,74.24,74.43,28352.0,51.6796,51.77,51.6309,51.763,28352.0
2016-03-29 14:30:00,74.44,74.53,74.4,74.49,22392.0,51.77,51.8326,51.7421,51.8047,22392.0
2016-03-29 15:00:00,74.49,74.69,74.45,74.63,39852.0,51.8047,51.9438,51.7769,51.9021,39852.0
2016-03-29 15:30:00,74.64,74.7,74.57,74.64,85647.0,51.9091,51.9508,51.8604,51.9091,85647.0
2016-03-30 09:30:00,74.57,74.68,74.11,74.37,26700.0,51.8604,51.9369,51.5405,51.7213,26700.0
2016-03-30 10:00:00,74.34,74.42,74.07,74.42,18312.0,51.7004,51.7561,51.5126,51.7561,18312.0
2016-03-30 10:30:00,74.4,74.53,74.32,74.53,19700.0,51.7421,51.8326,51.6865,51.8326,19700.0
2016-03-30 11:00:00,74.53,74.71,74.5,74.56,26139.0,51.8326,51.9577,51.8117,51.8534,26139.0
2016-03-30 11:30:00,74.56,74.66,74.42,74.42,19040.0,51.8534,51.923,51.7561,51.7561,19040.0
2016-03-30 12:00:00,74.43,74.63,74.38,74.61,20824.0,51.763,51.9021,51.7282,51.8882,20824.0
2016-03-30 12:30:00,74.6,74.71,74.51,74.59,33193.0,51.8812,51.9577,51.8187,51.8743,33193.0
2016-03-30 13:00:00,74.58,74.61,74.51,74.55,14890.0,51.8673,51.8882,51.8187,51.8465,14890.0
2016-03-30 13:30:00,74.54,74.63,74.48,74.51,16994.0,51.8395,51.9021,51.7978,51.8187,16994.0
2016-03-30 14:00:00,74.5,74.68,74.48,74.62,29311.0,51.8117,51.9369,51.7978,51.8952,29311.0
2016-03-30 14:30:00,74.64,74.84,74.64,74.74,36881.0,51.9091,52.0482,51.9091,51.9786,36881.0
2016-03-30 15:00:00,74.74,74.78,74.69,74.72,29067.0,51.9786,52.0064,51.9438,51.9647,29067.0
2016-03-30 15:30:00,74.73,74.78,74.59,74.7,93117.0,51.9717,52.0064,51.8743,51.9508,93117.0
2016-03-31 09:30:00,74.68,75.0,74.49,74.81,32106.0,51.9369,52.1594,51.8047,52.0273,32106.0
2016-03-31 10:00:00,74.8,74.91,74.52,74.91,29485.0,52.0203,52.0968,51.8256,52.0968,29485.0
2016-03-31 10:30:00,74.94,74.94,74.79,74.94,39516.0,52.1177,52.1177,52.0134,52.1177,39516.0
2016-03-31 11:00:00,74.94,74.95,74.76,74.79,55052.0,52.1177,52.1247,51.9925,52.0134,55052.0
2016-03-31 11:30:00,74.77,74.82,74.66,74.68,30093.0,51.9995,52.0342,51.923,51.9369,30093.0
2016-03-31 12:00:00,74.68,74.76,74.63,74.66,28061.0,51.9369,51.9925,51.9021,51.923,28061.0
2016-03-31 12:30:00,74.67,74.73,74.56,74.66,37271.0,51.9299,51.9717,51.8534,51.923,37271.0
2016-03-31 13:00:00,74.65,74.65,74.57,74.64,27975.0,51.916,51.916,51.8604,51.9091,27975.0
2016-03-31 13:30:00,74.65,74.83,74.54,74.7,36737.0,51.916,52.0412,51.8395,51.9508,36737.0
2016-03-31 14:00:00,74.7,74.94,74.64,74.92,35537.0,51.9508,52.1177,51.9091,52.1038,35537.0
2016-03-31 14:30:00,74.92,74.95,74.84,74.93,40630.0,52.1038,52.1247,52.0482,52.1107,40630.0
2016-03-31 15:00:00,74.92,75.11,74.89,75.08,50460.0,52.1038,52.2359,52.0829,52.2151,50460.0
2016-03-31 15:30:00,75.08,75.15,74.98,75.07,146163.0,52.2151,52.2637,52.1455,52.2081,146163.0
2016-04-01 09:30:00,75.02,75.49,74.91,75.01,36953.0,52.1733,52.5002,52.0968,52.1664,36953.0
2016-04-01 10:00:00,75.0,75.09,74.77,74.85,31037.0,52.1594,52.222,51.9995,52.0551,31037.0
2016-04-01 10:30:00,74.88,75.02,74.77,74.87,51351.0,52.076,52.1733,51.9995,52.069,51351.0
2016-04-01 11:00:00,74.92,74.95,74.77,74.79,31227.0,52.1038,52.1247,51.9995,52.0134,31227.0
2016-04-01 11:30:00,74.78,74.88,74.75,74.77,35569.0,52.0064,52.076,51.9856,51.9995,35569.0
2016-04-01 12:00:00,74.76,74.93,74.73,74.84,35215.0,51.9925,52.1107,51.9717,52.0482,35215.0
2016-04-01 12:30:00,74.83,74.85,74.72,74.78,30652.0,52.0412,52.0551,51.9647,52.0064,30652.0
2016-04-01 13:00:00,74.77,74.96,74.71,74.91,21302.0,51.9995,52.1316,51.9577,52.0968,21302.0
2016-04-01 13:30:00,74.91,75.06,74.91,75.06,21641.0,52.0968,52.2012,52.0968,52.2012,21641.0
2016-04-01 14:00:00,75.05,75.22,75.04,75.22,40960.0,52.1942,52.3124,52.1872,52.3124,40960.0
2016-04-01 14:30:00,75.23,75.34,75.16,75.21,33420.0,52.3194,52.3959,52.2707,52.3055,33420.0
2016-04-01 15:00:00,75.22,75.37,75.2,75.36,32834.0,52.3124,52.4167,52.2985,52.4098,32834.0
2016-04-01 15:30:00,75.35,75.57,75.3,75.47,90824.0,52.4028,52.5558,52.3681,52.4863,90824.0
2016-04-04 09:30:00,75.6,75.81,75.24,75.32,39248.0,52.5767,52.7227,52.3263,52.382,39248.0
2016-04-04 10:00:00,75.38,75.38,74.88,75.01,69532.0,52.4237,52.4237,52.076,52.1664,69532.0
2016-04-04 10:30:00,75.05,75.18,74.91,75.17,49979.0,52.1942,52.2846,52.0968,52.2777,49979.0
2016-04-04 11:00:00,75.16,75.36,75.16,75.26,18248.0,52.2707,52.4098,52.2707,52.3402,18248.0
2016-04-04 11:30:00,75.23,75.23,75.06,75.1,14791.0,52.3194,52.3194,52.2012,52.229,14791.0
2016-04-04 12:00:00,75.08,75.29,75.08,75.24,15100.0,52.2151,52.3611,52.2151,52.3263,15100.0
2016-04-04 12:30:00,75.28,75.31,75.15,75.16,14083.0,52.3542,52.375,52.2637,52.2707,14083.0
2016-04-04 13:00:00,75.14,75.21,75.09,75.18,18369.0,52.2568,52.3055,52.222,52.2846,18369.0
2016-04-04 13:30:00,75.16,75.19,75.09,75.14,14050.0,52.2707,52.2916,52.222,52.2568,14050.0
2016-04-04 14:00:00,75.15,75.22,75.08,75.12,21161.0,52.2637,52.3124,52.2151,52.2429,21161.0
2016-04-04 14:30:00,75.11,75.22,75.09,75.13,26581.0,52.2359,52.3124,52.222,52.2498,26581.0
2016-04-04 15:00:00,75.13,75.2,75.06,75.11,45055.0,52.2498,52.2985,52.2012,52.2359,45055.0
2016-04-04 15:30:00,75.12,75.37,75.1,75.36,102648.0,52.2429,52.4167,52.229,52.4098,102648.0
2016-04-05 09:30:00,75.2,75.47,74.53,74.59,72302.0,52.2985,52.4863,51.8326,51.8743,72302.0
2016-04-05 10:00:00,74.58,74.8,74.58,74.73,67710.0,51.8673,52.0203,51.8673,51.9717,67710.0
2016-04-05 10:30:00,74.76,74.83,74.27,74.32,50547.0,51.9925,52.0412,51.6517,51.6865,50547.0
2016-04-05 11:00:00,74.34,74.64,74.3,74.53,86705.0,51.7004,51.9091,51.6726,51.8326,86705.0
2016-04-05 11:30:00,74.53,74.57,74.39,74.43,38211.0,51.8326,51.8604,51.7352,51.763,38211.0
2016-04-05 12:00:00,74.43,74.58,74.43,74.56,31219.0,51.763,51.8673,51.763,51.8534,31219.0
2016-04-05 12:30:00,74.56,74.57,74.43,74.45,30038.0,51.8534,51.8604,51.763,51.7769,30038.0
2016-04-05 13:00:00,74.46,74.5,74.33,74.47,34519.0,51.7839,51.8117,51.6935,51.7908,34519.0
2016-04-05 13:30:00,74.47,74.48,74.35,74.37,30714.0,51.7908,51.7978,51.7074,51.7213,30714.0
2016-04-05 14:00:00,74.37,74.41,74.25,74.39,35145.0,51.7213,51.7491,51.6378,51.7352,35145.0
2016-04-05 14:30:00,74.4,74.48,74.38,74.42,59184.0,51.7421,51.7978,51.7282,51.7561,59184.0
2016-04-05 15:00:00,74.42,74.45,74.29,74.29,29406.0,51.7561,51.7769,51.6656,51.6656,29406.0
2016-04-05 15:30:00,74.3,74.32,74.22,74.29,126920.0,51.6726,51.6865,51.617,51.6656,126920.0
2016-04-06 09:30:00,73.92,74.19,73.67,73.88,34869.0,51.4083,51.5961,51.2345,51.3805,34869.0
2016-04-06 10:00:00,73.88,74.2,73.76,74.2,28718.0,51.3805,51.6031,51.2971,51.6031,28718.0
2016-04-06 10:30:00,74.21,74.31,74.03,74.31,17935.0,51.61,51.6796,51.4848,51.6796,17935.0
2016-04-06 11:00:00,74.29,74.3,74.0,74.0,24288.0,51.6656,51.6726,51.464,51.464,24288.0
2016-04-06 11:30:00,74.02,74.06,73.77,73.82,37330.0,51.4779,51.5057,51.304,51.3388,37330.0
2016-04-06 12:00:00,73.82,73.96,73.8,73.88,32078.0,51.3388,51.4361,51.3249,51.3805,32078.0
2016-04-06 12:30:00,73.91,73.94,73.76,73.87,31530.0,51.4014,51.4222,51.2971,51.3736,31530.0
2016-04-06 13:00:00,73.88,73.91,73.83,73.9,14536.0,51.3805,51.4014,51.3457,51.3944,14536.0
2016-04-06 13:30:00,73.89,73.89,73.82,73.86,10944.0,51.3875,51.3875,51.3388,51.3666,10944.0
2016-04-06 14:00:00,73.85,73.96,73.81,73.93,18938.0,51.3596,51.4361,51.3318,51.4153,18938.0
2016-04-06 14:30:00,73.94,73.98,73.82,73.92,26382.0,51.4222,51.4501,51.3388,51.4083,26382.0
2016-04-06 15:00:00,73.92,74.25,73.9,74.22,21033.0,51.4083,51.6378,51.3944,51.617,21033.0
2016-04-06 15:30:00,74.22,74.26,74.11,74.16,80533.0,51.617,51.6448,51.5405,51.5752,80533.0
2016-04-07 09:30:00,73.98,74.6,73.57,74.37,36298.0,51.4501,51.8812,51.1649,51.7213,36298.0
2016-04-07 10:00:00,74.41,74.53,74.37,74.42,17720.0,51.7491,51.8326,51.7213,51.7561,17720.0
2016-04-07 10:30:00,74.42,74.46,74.33,74.34,10937.0,51.7561,51.7839,51.6935,51.7004,10937.0
2016-04-07 11:00:00,74.33,74.37,74.21,74.23,13411.0,51.6935,51.7213,51.61,51.6239,13411.0
2016-04-07 11:30:00,74.22,74.29,74.18,74.25,9133.0,51.617,51.6656,51.5891,51.6378,9133.0
2016-04-07 12:00:00,74.27,74.27,73.94,73.94,12507.0,51.6517,51.6517,51.4222,51.4222,12507.0
2016-04-07 12:30:00,73.92,74.07,73.92,74.05,10169.0,51.4083,51.5126,51.4083,51.4987,10169.0
2016-04-07 13:00:00,74.02,74.09,73.97,73.99,12823.0,51.4779,51.5266,51.4431,51.457,12823.0
2016-04-07 13:30:00,74.0,74.08,73.99,74.02,8911.0,51.464,51.5196,51.457,51.4779,8911.0
2016-04-07 14:00:00,74.01,74.06,73.92,73.93,17357.0,51.4709,51.5057,51.4083,51.4153,17357.0
2016-04-07 14:30:00,73.94,74.05,73.94,74.0,24866.0,51.4222,51.4987,51.4222,51.464,24866.0
2016-04-07 15:00:00,74.02,74.08,74.01,74.07,18708.0,51.4779,51.5196,51.4709,51.5126,18708.0
2016-04-07 15:30:00,74.06,74.15,73.97,74.11,95176.0,51.5057,51.5683,51.4431,51.5405,95176.0
2016-04-08 09:30:00,74.39,74.74,74.39,74.55,33557.0,51.7352,51.9786,51.7352,51.8465,33557.0
2016-04-08 10:00:00,74.57,74.63,74.35,74.45,25427.0,51.8604,51.9021,51.7074,51.7769,25427.0
2016-04-08 10:30:00,74.5,74.55,74.37,74.43,28203.0,51.8117,51.8465,51.7213,51.763,28203.0
2016-04-08 11:00:00,74.43,74.66,74.33,74.66,20881.0,51.763,51.923,51.6935,51.923,20881.0
2016-04-08 11:30:00,74.69,74.76,74.47,74.55,25233.0,51.9438,51.9925,51.7908,51.8465,25233.0
2016-04-08 12:00:00,74.56,74.81,74.56,74.8,29162.0,51.8534,52.0273,51.8534,52.0203,29162.0
2016-04-08 12:30:00,74.81,74.81,74.61,74.65,22059.0,52.0273,52.0273,51.8882,51.916,22059.0
2016-04-08 13:00:00,74.63,74.65,74.54,74.58,22163.0,51.9021,51.916,51.8395,51.8673,22163.0
2016-04-08 13:30:00,74.56,74.74,74.46,74.51,49290.0,51.8534,51.9786,51.7839,51.8187,49290.0
2016-04-08 14:00:00,74.52,74.52,74.33,74.4,60620.0,51.8256,51.8256,51.6935,51.7421,60620.0
2016-04-08 14:30:00,74.39,74.39,74.13,74.18,45024.0,51.7352,51.7352,51.5544,51.5891,45024.0
2016-04-08 15:00:00,74.2,74.3,74.15,74.25,64606.0,51.6031,51.6726,51.5683,51.6378,64606.0
2016-04-08 15:30:00,74.24,74.36,74.13,74.34,114119.0,51.6309,51.7143,51.5544,51.7004,114119.0
2016-04-11 09:30:00,74.45,74.8,74.4,74.44,34270.0,51.7769,52.0203,51.7421,51.77,34270.0
2016-04-11 10:00:00,74.39,74.45,74.0,74.22,47775.0,51.7352,51.7769,51.464,51.617,47775.0
2016-04-11 10:30:00,74.26,74.36,74.17,74.26,16529.0,51.6448,51.7143,51.5822,51.6448,16529.0
2016-04-11 11:00:00,74.27,74.31,74.1,74.11,10411.0,51.6517,51.6796,51.5335,51.5405,10411.0
2016-04-11 11:30:00,74.11,74.15,73.97,74.05,23625.0,51.5405,51.5683,51.4431,51.4987,23625.0
2016-04-11 12:00:00,74.06,74.12,74.02,74.12,34339.0,51.5057,51.5474,51.4779,51.5474,34339.0
2016-04-11 12:30:00,74.12,74.15,74.03,74.14,14798.0,51.5474,51.5683,51.4848,51.5613,14798.0
2016-04-11 13:00:00,74.14,74.33,74.13,74.24,105401.0,51.5613,51.6935,51.5544,51.6309,105401.0
2016-04-11 13:30:00,74.25,74.32,74.18,74.19,38147.0,51.6378,51.6865,51.5891,51.5961,38147.0
2016-04-11 14:00:00,74.23,74.23,74.01,74.07,19619.0,51.6239,51.6239,51.4709,51.5126,19619.0
2016-04-11 14:30:00,74.05,74.16,74.02,74.1,18579.0,51.4987,51.5752,51.4779,51.5335,18579.0
2016-04-11 15:00:00,74.11,74.14,73.99,74.0,18943.0,51.5405,51.5613,51.457,51.464,18943.0
2016-04-11 15:30:00,73.99,74.12,73.91,74.11,138024.0,51.457,51.5474,51.4014,51.5405,138024.0
2016-04-12 09:30:00,74.26,74.41,73.97,74.36,27781.0,51.6448,51.7491,51.4431,51.7143,27781.0
2016-04-12 10:00:00,74.32,74.43,74.09,74.17,29347.0,51.6865,51.763,51.5266,51.5822,29347.0
2016-04-12 10:30:00,74.19,74.43,74.04,74.43,47138.0,51.5961,51.763,51.4918,51.763,47138.0
2016-04-12 11:00:00,74.43,74.62,74.39,74.61,23958.0,51.763,51.8952,51.7352,51.8882,23958.0
2016-04-12 11:30:00,74.61,74.68,74.53,74.62,31859.0,51.8882,51.9369,51.8326,51.8952,31859.0
2016-04-12 12:00:00,74.63,74.67,74.43,74.46,22175.0,51.9021,51.9299,51.763,51.7839,22175.0
2016-04-12 12:30:00,74.5,74.59,74.47,74.57,20589.0,51.8117,51.8743,51.7908,51.8604,20589.0
2016-04-12 13:00:00,74.58,74.58,74.42,74.43,25730.0,51.8673,51.8673,51.7561,51.763,25730.0
2016-04-12 13:30:00,74.43,74.46,74.34,74.43,26695.0,51.763,51.7839,51.7004,51.763,26695.0
2016-04-12 14:00:00,74.43,74.47,74.37,74.45,53182.0,51.763,51.7908,51.7213,51.7769,53182.0
2016-04-12 14:30:00,74.45,74.52,74.41,74.48,36234.0,51.7769,51.8256,51.7491,51.7978,36234.0
2016-04-12 15:00:00,74.49,74.63,74.49,74.57,33073.0,51.8047,51.9021,51.8047,51.8604,33073.0
2016-04-12 15:30:00,74.56,74.69,74.54,74.63,102101.0,51.8534,51.9438,51.8395,51.9021,102101.0
2016-04-13 09:30:00,74.83,74.83,74.07,74.16,27846.0,52.0412,52.0412,51.5126,51.5752,27846.0
2016-04-13 10:00:00,74.16,74.18,73.8,73.98,158818.0,51.5752,51.5891,51.3249,51.4501,158818.0
2016-04-13 10:30:00,73.99,74.05,73.82,73.98,137462.0,51.457,51.4987,51.3388,51.4501,137462.0
2016-04-13 11:00:00,73.98,74.23,73.95,74.14,32458.0,51.4501,51.6239,51.4292,51.5613,32458.0
2016-04-13 11:30:00,74.18,74.25,74.11,74.11,31502.0,51.5891,51.6378,51.5405,51.5405,31502.0
2016-04-13 12:00:00,74.12,74.18,73.87,73.88,30794.0,51.5474,51.5891,51.3736,51.3805,30794.0
2016-04-13 12:30:00,73.86,73.93,73.77,73.88,29428.0,51.3666,51.4153,51.304,51.3805,29428.0
2016-04-13 13:00:00,73.9,74.04,73.9,74.0,38344.0,51.3944,51.4918,51.3944,51.464,38344.0
2016-04-13 13:30:00,74.02,74.12,73.93,74.08,22060.0,51.4779,51.5474,51.4153,51.5196,22060.0
2016-04-13 14:00:00,74.07,74.07,73.9,73.91,31060.0,51.5126,51.5126,51.3944,51.4014,31060.0
2016-04-13 14:30:00,73.92,74.05,73.91,73.94,22524.0,51.4083,51.4987,51.4014,51.4222,22524.0
2016-04-13 15:00:00,73.93,74.08,73.93,74.05,28303.0,51.4153,51.5196,51.4153,51.4987,28303.0
2016-04-13 15:30:00,74.05,74.25,74.02,74.23,113258.0,51.4987,51.6378,51.4779,51.6239,113258.0
2016-04-14 09:30:00,74.01,74.38,73.94,74.21,26206.0,51.4709,51.7282,51.4222,51.61,26206.0
2016-04-14 10:00:00,74.2,74.31,73.77,73.84,44312.0,51.6031,51.6796,51.304,51.3527,44312.0
2016-04-14 10:30:00,73.84,73.99,73.79,73.95,25951.0,51.3527,51.457,51.3179,51.4292,25951.0
2016-04-14 11:00:00,73.91,74.0,73.86,73.94,25749.0,51.4014,51.464,51.3666,51.4222,25749.0
2016-04-14 11:30:00,73.94,74.02,73.73,73.75,19728.0,51.4222,51.4779,51.2762,51.2901,19728.0
2016-04-14 12:00:00,73.77,74.01,73.75,73.97,18708.0,51.304,51.4709,51.2901,51.4431,18708.0
2016-04-14 12:30:00,73.97,74.13,73.96,74.01,16232.0,51.4431,51.5544,51.4361,51.4709,16232.0
2016-04-14 13:00:00,74.05,74.09,73.96,73.97,19856.0,51.4987,51.5266,51.4361,51.4431,19856.0
2016-04-14 13:30:00,73.97,73.97,73.86,73.91,32234.0,51.4431,51.4431,51.3666,51.4014,32234.0
2016-04-14 14:00:00,73.89,73.89,73.7,73.75,39391.0,51.3875,51.3875,51.2553,51.2901,39391.0
2016-04-14 14:30:00,73.75,73.78,73.7,73.75,27309.0,51.2901,51.311,51.2553,51.2901,27309.0
2016-04-14 15:00:00,73.74,73.79,73.66,73.66,39633.0,51.2831,51.3179,51.2275,51.2275,39633.0
2016-04-14 15:30:00,73.66,73.79,73.63,73.75,146192.0,51.2275,51.3179,51.2066,51.2901,146192.0
2016-04-15 09:30:00,73.8,74.3,73.72,74.3,51798.0,51.3249,51.6726,51.2692,51.6726,51798.0
2016-04-15 10:00:00,74.34,74.49,74.29,74.48,48474.0,51.7004,51.8047,51.6656,51.7978,48474.0
2016-04-15 10:30:00,74.48,74.54,74.39,74.54,17630.0,51.7978,51.8395,51.7352,51.8395,17630.0
2016-04-15 11:00:00,74.53,74.53,74.23,74.23,51828.0,51.8326,51.8326,51.6239,51.6239,51828.0
2016-04-15 11:30:00,74.26,74.33,74.18,74.3,16969.0,51.6448,51.6935,51.5891,51.6726,16969.0
2016-04-15 12:00:00,74.32,74.34,74.19,74.22,19296.0,51.6865,51.7004,51.5961,51.617,19296.0
2016-04-15 12:30:00,74.27,74.43,74.27,74.41,15223.0,51.6517,51.763,51.6517,51.7491,15223.0
2016-04-15 13:00:00,74.42,74.44,74.31,74.36,24020.0,51.7561,51.77,51.6796,51.7143,24020.0
2016-04-15 13:30:00,74.37,74.41,74.33,74.35,25765.0,51.7213,51.7491,51.6935,51.7074,25765.0
2016-04-15 14:00:00,74.35,74.48,74.35,74.46,31098.0,51.7074,51.7978,51.7074,51.7839,31098.0
2016-04-15 14:30:00,74.47,74.48,74.43,74.48,18644.0,51.7908,51.7978,51.763,51.7978,18644.0
2016-04-15 15:00:00,74.47,74.48,74.31,74.45,91580.0,51.7908,51.7978,51.6796,51.7769,91580.0
2016-04-15 15:30:00,74.47,74.47,74.29,74.34,124588.0,51.7908,51.7908,51.6656,51.7004,124588.0
2016-04-18 09:30:00,74.33,74.35,74.01,74.02,59775.0,51.6935,51.7074,51.4709,51.4779,59775.0
2016-04-18 10:00:00,74.0,74.39,73.87,74.35,36901.0,51.464,51.7352,51.3736,51.7074,36901.0
2016-04-18 10:30:00,74.34,74.51,74.29,74.34,18360.0,51.7004,51.8187,51.6656,51.7004,18360.0
2016-04-18 11:00:00,74.35,74.36,74.2,74.32,27119.0,51.7074,51.7143,51.6031,51.6865,27119.0
2016-04-18 11:30:00,74.32,74.32,74.15,74.19,47744.0,51.6865,51.6865,51.5683,51.5961,47744.0
2016-04-18 12:00:00,74.22,74.35,74.18,74.33,10969.0,51.617,51.7074,51.5891,51.6935,10969.0
2016-04-18 12:30:00,74.34,74.42,74.32,74.39,17795.0,51.7004,51.7561,51.6865,51.7352,17795.0
2016-04-18 13:00:00,74.39,74.42,74.32,74.39,16359.0,51.7352,51.7561,51.6865,51.7352,16359.0
2016-04-18 13:30:00,74.42,74.57,74.41,74.57,15298.0,51.7561,51.8604,51.7491,51.8604,15298.0
2016-04-18 14:00:00,74.56,74.63,74.51,74.63,23746.0,51.8534,51.9021,51.8187,51.9021,23746.0
2016-04-18 14:30:00,74.64,74.72,74.59,74.61,26213.0,51.9091,51.9647,51.8743,51.8882,26213.0
2016-04-18 15:00:00,74.59,74.68,74.59,74.68,23748.0,51.8743,51.9369,51.8743,51.9369,23748.0
2016-04-18 15:30:00,74.69,74.72,74.62,74.72,65439.0,51.9438,51.9647,51.8952,51.9647,65439.0
2016-04-19 09:30:00,74.93,74.99,74.54,74.66,27629.0,52.1107,52.1525,51.8395,51.923,27629.0
2016-04-19 10:00:00,74.69,74.82,74.67,74.69,15970.0,51.9438,52.0342,51.9299,51.9438,15970.0
2016-04-19 10:30:00,74.67,74.71,74.33,74.43,18108.0,51.9299,51.9577,51.6935,51.763,18108.0
2016-04-19 11:00:00,74.39,74.56,74.39,74.45,16047.0,51.7352,51.8534,51.7352,51.7769,16047.0
2016-04-19 11:30:00,74.46,74.84,74.45,74.76,19637.0,51.7839,52.0482,51.7769,51.9925,19637.0
2016-04-19 12:00:00,74.7,74.82,74.6,74.6,23337.0,51.9508,52.0342,51.8812,51.8812,23337.0
2016-04-19 12:30:00,74.62,74.87,74.6,74.84,15123.0,51.8952,52.069,51.8812,52.0482,15123.0
2016-04-19 13:00:00,74.84,74.9,74.76,74.82,16593.0,52.0482,52.0899,51.9925,52.0342,16593.0
2016-04-19 13:30:00,74.83,74.83,74.66,74.66,15969.0,52.0412,52.0412,51.923,51.923,15969.0
2016-04-19 14:00:00,74.65,74.7,74.61,74.65,14731.0,51.916,51.9508,51.8882,51.916,14731.0
2016-04-19 14:30:00,74.65,74.67,74.53,74.64,11239.0,51.916,51.9299,51.8326,51.9091,11239.0
2016-04-19 15:00:00,74.61,74.78,74.61,74.75,19406.0,51.8882,52.0064,51.8882,51.9856,19406.0
2016-04-19 15:30:00,74.77,74.86,74.74,74.84,56778.0,51.9995,52.0621,51.9786,52.0482,56778.0
2016-04-20 09:30:00,74.9,74.99,74.33,74.33,22799.0,52.0899,52.1525,51.6935,51.6935,22799.0
2016-04-20 10:00:00,74.37,74.4,73.98,74.04,27448.0,51.7213,51.7421,51.4501,51.4918,27448.0
2016-04-20 10:30:00,74.03,74.13,73.85,73.87,21480.0,51.4848,51.5544,51.3596,51.3736,21480.0
2016-04-20 11:00:00,73.87,74.29,73.87,74.25,17470.0,51.3736,51.6656,51.3736,51.6378,17470.0
2016-04-20 11:30:00,74.26,74.4,74.23,74.28,16364.0,51.6448,51.7421,51.6239,51.6587,16364.0
2016-04-20 12:00:00,74.25,74.34,74.23,74.29,22748.0,51.6378,51.7004,51.6239,51.6656,22748.0
2016-04-20 12:30:00,74.3,74.37,74.19,74.24,11723.0,51.6726,51.7213,51.5961,51.6309,11723.0
2016-04-20 13:00:00,74.22,74.25,73.99,74.01,19956.0,51.617,51.6378,51.457,51.4709,19956.0
2016-04-20 13:30:00,74.03,74.03,73.9,73.98,23818.0,51.4848,51.4848,51.3944,51.4501,23818.0
2016-04-20 14:00:00,73.98,73.99,73.63,73.66,35903.0,51.4501,51.457,51.2066,51.2275,35903.0
2016-04-20 14:30:00,73.6,73.7,73.44,73.44,24343.0,51.1858,51.2553,51.0745,51.0745,24343.0
2016-04-20 15:00:00,73.45,73.45,73.07,73.23,34915.0,51.0815,51.0815,50.8172,50.9285,34915.0
2016-04-20 15:30:00,73.23,73.25,72.79,72.9,133789.0,50.9285,50.9424,50.6225,50.699,133789.0
2016-04-21 09:30:00,72.68,72.95,71.59,71.95,105970.0,50.546,50.7337,49.7879,50.0383,105970.0
2016-04-21 10:00:00,71.94,72.47,71.72,71.75,72819.0,50.0313,50.3999,49.8783,49.8992,72819.0
2016-04-21 10:30:00,71.77,71.93,71.53,71.6,33968.0,49.9131,50.0244,49.7462,49.7949,33968.0
2016-04-21 11:00:00,71.61,71.85,71.51,71.69,46178.0,49.8018,49.9687,49.7323,49.8575,46178.0
2016-04-21 11:30:00,71.64,71.69,71.35,71.39,47625.0,49.8227,49.8575,49.621,49.6488,47625.0
2016-04-21 12:00:00,71.38,71.55,71.36,71.5,29341.0,49.6419,49.7601,49.628,49.7253,29341.0
2016-04-21 12:30:00,71.48,71.51,71.28,71.33,19888.0,49.7114,49.7323,49.5723,49.6071,19888.0
2016-04-21 13:00:00,71.34,71.48,71.15,71.19,25003.0,49.614,49.7114,49.4819,49.5097,25003.0
2016-04-21 13:30:00,71.18,71.2,70.81,70.91,47785.0,49.5028,49.5167,49.2455,49.315,47785.0
2016-04-21 14:00:00,70.92,71.33,70.9,71.28,36764.0,49.322,49.6071,49.308,49.5723,36764.0
2016-04-21 14:30:00,71.26,71.26,70.99,71.16,33777.0,49.5584,49.5584,49.3706,49.4889,33777.0
2016-04-21 15:00:00,71.15,71.35,71.15,71.19,49868.0,49.4819,49.621,49.4819,49.5097,49868.0
2016-04-21 15:30:00,71.22,71.25,71.01,71.04,101374.0,49.5306,49.5515,49.3845,49.4054,101374.0
2016-04-22 09:30:00,71.32,71.72,71.32,71.57,38204.0,49.6001,49.8783,49.6001,49.774,38204.0
2016-04-22 10:00:00,71.56,71.67,71.43,71.56,31583.0,49.767,49.8435,49.6766,49.767,31583.0
2016-04-22 10:30:00,71.56,71.58,71.32,71.35,24971.0,49.767,49.781,49.6001,49.621,24971.0
2016-04-22 11:00:00,71.36,71.55,71.26,71.55,19858.0,49.628,49.7601,49.5584,49.7601,19858.0
2016-04-22 11:30:00,71.59,71.64,71.45,71.54,31177.0,49.7879,49.8227,49.6905,49.7531,31177.0
2016-04-22 12:00:00,71.55,71.57,71.25,71.25,25728.0,49.7601,49.774,49.5515,49.5515,25728.0
2016-04-22 12:30:00,71.25,71.4,71.25,71.28,17932.0,49.5515,49.6558,49.5515,49.5723,17932.0
2016-04-22 13:00:00,71.3,71.34,71.18,71.18,29843.0,49.5862,49.614,49.5028,49.5028,29843.0
2016-04-22 13:30:00,71.19,71.51,71.15,71.35,22572.0,49.5097,49.7323,49.4819,49.621,22572.0
2016-04-22 14:00:00,71.36,71.58,71.33,71.53,28818.0,49.628,49.781,49.6071,49.7462,28818.0
2016-04-22 14:30:00,71.53,71.54,71.42,71.42,27201.0,49.7462,49.7531,49.6697,49.6697,27201.0
2016-04-22 15:00:00,71.42,71.5,71.39,71.47,35359.0,49.6697,49.7253,49.6488,49.7045,35359.0
2016-04-22 15:30:00,71.46,71.49,71.33,71.45,92334.0,49.6975,49.7184,49.6071,49.6905,92334.0
2016-04-25 09:30:00,71.32,71.53,71.08,71.21,24265.0,49.6001,49.7462,49.4332,49.5236,24265.0
2016-04-25 10:00:00,71.16,71.52,71.16,71.42,46928.0,49.4889,49.7392,49.4889,49.6697,46928.0
2016-04-25 10:30:00,71.42,71.59,71.39,71.51,30864.0,49.6697,49.7879,49.6488,49.7323,30864.0
2016-04-25 11:00:00,71.5,71.66,71.41,71.45,60859.0,49.7253,49.8366,49.6627,49.6905,60859.0
2016-04-25 11:30:00,71.42,71.5,71.34,71.42,25472.0,49.6697,49.7253,49.614,49.6697,25472.0
2016-04-25 12:00:00,71.43,71.48,71.32,71.38,15961.0,49.6766,49.7114,49.6001,49.6419,15961.0
2016-04-25 12:30:00,71.41,71.52,71.34,71.45,17025.0,49.6627,49.7392,49.614,49.6905,17025.0
2016-04-25 13:00:00,71.46,71.61,71.46,71.53,25369.0,49.6975,49.8018,49.6975,49.7462,25369.0
2016-04-25 13:30:00,71.54,71.55,71.36,71.42,20881.0,49.7531,49.7601,49.628,49.6697,20881.0
2016-04-25 14:00:00,71.45,71.45,71.31,71.33,25365.0,49.6905,49.6905,49.5932,49.6071,25365.0
2016-04-25 14:30:00,71.33,71.41,71.32,71.4,27305.0,49.6071,49.6627,49.6001,49.6558,27305.0
2016-04-25 15:00:00,71.42,71.51,71.4,71.5,53942.0,49.6697,49.7323,49.6558,49.7253,53942.0
2016-04-25 15:30:00,71.49,71.64,71.48,71.62,77947.0,49.7184,49.8227,49.7114,49.8088,77947.0
2016-04-26 09:30:00,71.5,71.94,71.5,71.86,36175.0,49.7253,50.0313,49.7253,49.9757,36175.0
2016-04-26 10:00:00,71.79,71.86,71.53,71.6,23182.0,49.927,49.9757,49.7462,49.7949,23182.0
2016-04-26 10:30:00,71.62,71.75,71.46,71.73,22753.0,49.8088,49.8992,49.6975,49.8853,22753.0
2016-04-26 11:00:00,71.72,71.72,71.27,71.37,68746.0,49.8783,49.8783,49.5654,49.6349,68746.0
2016-04-26 11:30:00,71.34,71.6,71.32,71.55,19502.0,49.614,49.7949,49.6001,49.7601,19502.0
2016-04-26 12:00:00,71.54,71.67,71.49,71.5,25680.0,49.7531,49.8435,49.7184,49.7253,25680.0
2016-04-26 12:30:00,71.51,71.51,71.31,71.36,14878.0,49.7323,49.7323,49.5932,49.628,14878.0
2016-04-26 13:00:00,71.35,71.38,71.26,71.32,18964.0,49.621,49.6419,49.5584,49.6001,18964.0
2016-04-26 13:30:00,71.29,71.36,71.17,71.19,21395.0,49.5793,49.628,49.4958,49.5097,21395.0
2016-04-26 14:00:00,71.21,71.34,71.21,71.27,21179.0,49.5236,49.614,49.5236,49.5654,21179.0
2016-04-26 14:30:00,71.28,71.29,71.13,71.16,42999.0,49.5723,49.5793,49.468,49.4889,42999.0
2016-04-26 15:00:00,71.17,71.25,71.14,71.17,33297.0,49.4958,49.5515,49.475,49.4958,33297.0
2016-04-26 15:30:00,71.18,71.32,71.17,71.29,102764.0,49.5028,49.6001,49.4958,49.5793,102764.0
2016-04-27 09:30:00,71.56,72.04,71.55,71.84,29814.0,49.767,50.1009,49.7601,49.9618,29814.0
2016-04-27 10:00:00,71.81,71.84,71.57,71.8,28974.0,49.9409,49.9618,49.774,49.934,28974.0
2016-04-27 10:30:00,71.82,71.88,71.44,71.88,39805.0,49.9479,49.9896,49.6836,49.9896,39805.0
2016-04-27 11:00:00,71.88,71.95,71.74,71.93,54763.0,49.9896,50.0383,49.8922,50.0244,54763.0
2016-04-27 11:30:00,71.95,72.06,71.9,71.96,37857.0,50.0383,50.1148,50.0035,50.0452,37857.0
2016-04-27 12:00:00,71.95,71.96,71.74,71.86,18062.0,50.0383,50.0452,49.8922,49.9757,18062.0
2016-04-27 12:30:00,71.88,71.93,71.84,71.84,19438.0,49.9896,50.0244,49.9618,49.9618,19438.0
2016-04-27 13:00:00,71.83,71.87,71.65,71.65,16144.0,49.9548,49.9826,49.8296,49.8296,16144.0
2016-04-27 13:30:00,71.62,71.63,71.45,71.45,20877.0,49.8088,49.8157,49.6905,49.6905,20877.0
2016-04-27 14:00:00,71.39,72.25,71.11,72.18,47131.0,49.6488,50.2469,49.4541,50.1982,47131.0
2016-04-27 14:30:00,72.21,72.56,72.14,72.39,60730.0,50.2191,50.4625,50.1704,50.3443,60730.0
2016-04-27 15:00:00,72.39,72.58,72.31,72.44,66318.0,50.3443,50.4764,50.2886,50.3791,66318.0
2016-04-27 15:30:00,72.44,72.45,72.11,72.17,151211.0,50.3791,50.386,50.1495,50.1913,151211.0
2016-04-28 09:30:00,70.89,71.74,70.75,71.39,40601.0,49.7316,50.3279,49.6333,50.0823,40601.0
2016-04-28 10:00:00,71.41,71.45,71.09,71.12,54490.0,50.0964,50.1244,49.8719,49.8929,54490.0
2016-04-28 10:30:00,71.16,71.7,71.14,71.57,46546.0,49.921,50.2998,49.9069,50.2086,46546.0
2016-04-28 11:00:00,71.54,71.69,71.41,71.66,39236.0,50.1876,50.2928,50.0964,50.2717,39236.0
2016-04-28 11:30:00,71.65,71.9,71.61,71.89,39056.0,50.2647,50.4401,50.2367,50.4331,39056.0
2016-04-28 12:00:00,71.89,71.89,71.51,71.51,32625.0,50.4331,50.4331,50.1665,50.1665,32625.0
2016-04-28 12:30:00,71.51,71.71,71.45,71.55,37677.0,50.1665,50.3068,50.1244,50.1946,37677.0
2016-04-28 13:00:00,71.54,71.58,71.34,71.41,39658.0,50.1876,50.2156,50.0472,50.0964,39658.0
2016-04-28 13:30:00,71.42,71.57,71.39,71.56,44861.0,50.1034,50.2086,50.0823,50.2016,44861.0
2016-04-28 14:00:00,71.54,71.59,71.46,71.55,60054.0,50.1876,50.2226,50.1314,50.1946,60054.0
2016-04-28 14:30:00,71.54,71.71,71.54,71.7,77697.0,50.1876,50.3068,50.1876,50.2998,77697.0
2016-04-28 15:00:00,71.69,71.78,71.45,71.51,135211.0,50.2928,50.3559,50.1244,50.1665,135211.0
2016-04-28 15:30:00,71.51,71.67,71.44,71.59,227065.0,50.1665,50.2788,50.1174,50.2226,227065.0
2016-04-29 09:30:00,70.61,71.99,70.23,71.9,85776.0,49.5351,50.5032,49.2685,50.4401,85776.0
2016-04-29 10:00:00,71.85,72.41,71.78,72.32,55597.0,50.405,50.7979,50.3559,50.7348,55597.0
2016-04-29 10:30:00,72.32,72.38,71.74,71.89,150652.0,50.7348,50.7768,50.3279,50.4331,150652.0
2016-04-29 11:00:00,71.86,72.4,71.75,72.26,62733.0,50.412,50.7909,50.3349,50.6927,62733.0
2016-04-29 11:30:00,72.28,72.35,72.14,72.27,54726.0,50.7067,50.7558,50.6085,50.6997,54726.0
2016-04-29 12:00:00,72.27,72.29,72.05,72.23,35785.0,50.6997,50.7137,50.5453,50.6716,35785.0
2016-04-29 12:30:00,72.22,72.34,72.15,72.18,54975.0,50.6646,50.7488,50.6155,50.6365,54975.0
2016-04-29 13:00:00,72.18,72.19,71.81,71.87,39302.0,50.6365,50.6436,50.377,50.4191,39302.0
2016-04-29 13:30:00,71.88,71.99,71.58,71.86,68706.0,50.4261,50.5032,50.2156,50.412,68706.0
2016-04-29 14:00:00,71.89,72.22,71.82,72.17,65718.0,50.4331,50.6646,50.384,50.6295,65718.0
2016-04-29 14:30:00,72.17,72.3,72.05,72.12,88876.0,50.6295,50.7207,50.5453,50.5944,88876.0
2016-04-29 15:00:00,72.15,72.26,72.06,72.24,108198.0,50.6155,50.6927,50.5524,50.6786,108198.0
2016-04-29 15:30:00,72.25,72.81,72.21,72.63,217207.0,50.6856,51.0785,50.6576,50.9522,217207.0
2016-05-02 09:30:00,72.78,73.29,72.43,72.96,69471.0,51.0575,51.4152,50.8119,51.1837,69471.0
2016-05-02 10:00:00,72.93,73.04,72.6,72.94,105904.0,51.1627,51.2399,50.9312,51.1697,105904.0
2016-05-02 10:30:00,72.94,73.19,72.73,72.94,77602.0,51.1697,51.3451,51.0224,51.1697,77602.0
2016-05-02 11:00:00,72.94,73.34,72.93,73.31,86575.0,51.1697,51.4503,51.1627,51.4293,86575.0
2016-05-02 11:30:00,73.32,73.64,73.26,73.63,76377.0,51.4363,51.6608,51.3942,51.6538,76377.0
2016-05-02 12:00:00,73.63,73.75,73.44,73.71,51979.0,51.6538,51.7379,51.5205,51.7099,51979.0
2016-05-02 12:30:00,73.7,73.92,73.57,73.87,53530.0,51.7029,51.8572,51.6117,51.8221,53530.0
2016-05-02 13:00:00,73.88,74.27,73.83,74.24,112422.0,51.8291,52.1027,51.7941,52.0817,112422.0
2016-05-02 13:30:00,74.24,74.27,73.98,73.98,74175.0,52.0817,52.1027,51.8993,51.8993,74175.0
2016-05-02 14:00:00,73.98,74.05,73.47,73.57,118672.0,51.8993,51.9484,51.5415,51.6117,118672.0
2016-05-02 14:30:00,73.57,73.65,73.38,73.38,51826.0,51.6117,51.6678,51.4784,51.4784,51826.0
2016-05-02 15:00:00,73.38,73.51,73.25,73.41,73024.0,51.4784,51.5696,51.3872,51.4994,73024.0
2016-05-02 15:30:00,73.41,73.53,73.32,73.35,204154.0,51.4994,51.5836,51.4363,51.4573,204154.0
2016-05-03 09:30:00,73.28,73.64,72.91,73.26,64488.0,51.4082,51.6608,51.1487,51.3942,64488.0
2016-05-03 10:00:00,73.27,73.43,73.15,73.15,73740.0,51.4012,51.5135,51.317,51.317,73740.0
2016-05-03 10:30:00,73.16,73.19,72.84,73.01,83023.0,51.324,51.3451,51.0995,51.2188,83023.0
2016-05-03 11:00:00,73.02,73.13,72.9,72.98,68884.0,51.2258,51.303,51.1416,51.1978,68884.0
2016-05-03 11:30:00,72.99,73.02,72.87,72.95,46799.0,51.2048,51.2258,51.1206,51.1767,46799.0
2016-05-03 12:00:00,72.94,73.02,72.9,72.9,33665.0,51.1697,51.2258,51.1416,51.1416,33665.0
2016-05-03 12:30:00,72.89,72.9,72.78,72.84,40351.0,51.1346,51.1416,51.0575,51.0995,40351.0
2016-05-03 13:00:00,72.83,72.88,72.66,72.78,93806.0,51.0925,51.1276,50.9733,51.0575,93806.0
2016-05-03 13:30:00,72.79,72.87,72.68,72.7,80159.0,51.0645,51.1206,50.9873,51.0013,80159.0
2016-05-03 14:00:00,72.69,72.87,72.68,72.87,64557.0,50.9943,51.1206,50.9873,51.1206,64557.0
2016-05-03 14:30:00,72.87,73.04,72.8,72.93,49891.0,51.1206,51.2399,51.0715,51.1627,49891.0
2016-05-03 15:00:00,72.94,73.01,72.88,72.97,28290.0,51.1697,51.2188,51.1276,51.1907,28290.0
2016-05-03 15:30:00,72.96,73.04,72.86,72.98,172365.0,51.1837,51.2399,51.1136,51.1978,172365.0
2016-05-04 09:30:00,72.78,73.26,72.32,72.98,57828.0,51.0575,51.3942,50.7348,51.1978,57828.0
2016-05-04 10:00:00,73.03,73.36,72.94,73.36,57042.0,51.2328,51.4643,51.1697,51.4643,57042.0
2016-05-04 10:30:00,73.36,73.6,73.27,73.49,57119.0,51.4643,51.6327,51.4012,51.5555,57119.0
2016-05-04 11:00:00,73.53,73.87,73.49,73.85,47983.0,51.5836,51.8221,51.5555,51.8081,47983.0
2016-05-04 11:30:00,73.83,74.03,73.76,74.03,27792.0,51.7941,51.9344,51.745,51.9344,27792.0
2016-05-04 12:00:00,74.0,74.19,73.99,74.15,22884.0,51.9133,52.0466,51.9063,52.0186,22884.0
2016-05-04 12:30:00,74.11,74.11,73.85,73.85,20157.0,51.9905,51.9905,51.8081,51.8081,20157.0
2016-05-04 13:00:00,73.86,73.98,73.76,73.97,27796.0,51.8151,51.8993,51.745,51.8923,27796.0
2016-05-04 13:30:00,73.97,74.0,73.77,73.8,35301.0,51.8923,51.9133,51.752,51.773,35301.0
2016-05-04 14:00:00,73.8,74.0,73.76,73.99,39892.0,51.773,51.9133,51.745,51.9063,39892.0
2016-05-04 14:30:00,73.98,74.02,73.89,74.02,38969.0,51.8993,51.9274,51.8362,51.9274,38969.0
2016-05-04 15:00:00,74.01,74.12,73.81,73.83,51956.0,51.9203,51.9975,51.78,51.7941,51956.0
2016-05-04 15:30:00,73.82,73.89,73.69,73.72,141519.0,51.787,51.8362,51.6958,51.7169,141519.0
2016-05-05 09:30:00,73.52,74.33,73.36,73.68,37554.0,51.5766,52.1448,51.4643,51.6888,37554.0
2016-05-05 10:00:00,73.66,73.68,73.38,73.43,32449.0,51.6748,51.6888,51.4784,51.5135,32449.0
2016-05-05 10:30:00,73.46,73.56,73.17,73.23,26213.0,51.5345,51.6046,51.3311,51.3731,26213.0
2016-05-05 11:00:00,73.25,73.47,73.08,73.33,25118.0,51.3872,51.5415,51.2679,51.4433,25118.0
2016-05-05 11:30:00,73.33,73.69,73.31,73.62,19448.0,51.4433,51.6958,51.4293,51.6467,19448.0
2016-05-05 12:00:00,73.63,73.73,73.59,73.61,19041.0,51.6538,51.7239,51.6257,51.6397,19041.0
2016-05-05 12:30:00,73.59,73.59,73.35,73.4,25775.0,51.6257,51.6257,51.4573,51.4924,25775.0
2016-05-05 13:00:00,73.39,73.41,72.98,72.99,18393.0,51.4854,51.4994,51.1978,51.2048,18393.0
2016-05-05 13:30:00,72.95,73.14,72.92,73.08,22697.0,51.1767,51.31,51.1557,51.2679,22697.0
2016-05-05 14:00:00,73.11,73.4,73.1,73.4,27043.0,51.289,51.4924,51.2819,51.4924,27043.0
2016-05-05 14:30:00,73.4,73.4,73.2,73.22,28350.0,51.4924,51.4924,51.3521,51.3661,28350.0
2016-05-05 15:00:00,73.22,73.24,73.0,73.2,43589.0,51.3661,51.3802,51.2118,51.3521,43589.0
2016-05-05 15:30:00,73.2,73.27,73.15,73.21,92949.0,51.3521,51.4012,51.317,51.3591,92949.0
2016-05-06 09:30:00,73.15,73.15,72.21,72.91,46170.0,51.317,51.317,50.6576,51.1487,46170.0
2016-05-06 10:00:00,72.94,73.01,72.32,72.75,59712.0,51.1697,51.2188,50.7348,51.0364,59712.0
2016-05-06 10:30:00,72.8,72.85,72.52,72.57,46785.0,51.0715,51.1066,50.8751,50.9101,46785.0
2016-05-06 11:00:00,72.61,72.71,72.42,72.45,42902.0,50.9382,51.0083,50.8049,50.8259,42902.0
2016-05-06 11:30:00,72.44,72.65,72.44,72.57,37109.0,50.8189,50.9663,50.8189,50.9101,37109.0
2016-05-06 12:00:00,72.57,72.64,72.5,72.56,26280.0,50.9101,50.9592,50.861,50.9031,26280.0
2016-05-06 12:30:00,72.58,72.62,72.48,72.56,26893.0,50.9171,50.9452,50.847,50.9031,26893.0
2016-05-06 13:00:00,72.51,72.81,72.51,72.73,20074.0,50.868,51.0785,50.868,51.0224,20074.0
2016-05-06 13:30:00,72.74,72.84,72.69,72.82,19006.0,51.0294,51.0995,50.9943,51.0855,19006.0
2016-05-06 14:00:00,72.86,72.96,72.82,72.9,31010.0,51.1136,51.1837,51.0855,51.1416,31010.0
2016-05-06 14:30:00,72.89,72.96,72.83,72.94,26448.0,51.1346,51.1837,51.0925,51.1697,26448.0
2016-05-06 15:00:00,72.93,73.05,72.85,72.9,42310.0,51.1627,51.2469,51.1066,51.1416,42310.0
2016-05-06 15:30:00,72.9,73.01,72.76,72.98,94142.0,51.1416,51.2188,51.0434,51.1978,94142.0
2016-05-09 09:30:00,73.09,73.51,72.87,73.37,29955.0,51.2749,51.5696,51.1206,51.4714,29955.0
2016-05-09 10:00:00,73.33,73.38,73.09,73.12,21267.0,51.4433,51.4784,51.2749,51.296,21267.0
2016-05-09 10:30:00,73.16,73.49,73.12,73.47,20935.0,51.324,51.5555,51.296,51.5415,20935.0
2016-05-09 11:00:00,73.46,73.49,73.18,73.18,25705.0,51.5345,51.5555,51.3381,51.3381,25705.0
2016-05-09 11:30:00,73.21,73.58,73.18,73.5,26295.0,51.3591,51.6187,51.3381,51.5626,26295.0
2016-05-09 12:00:00,73.49,73.53,73.37,73.4,12691.0,51.5555,51.5836,51.4714,51.4924,12691.0
2016-05-09 12:30:00,73.38,73.44,73.35,73.4,17659.0,51.4784,51.5205,51.4573,51.4924,17659.0
2016-05-09 13:00:00,73.41,73.48,73.37,73.46,16867.0,51.4994,51.5485,51.4714,51.5345,16867.0
2016-05-09 13:30:00,73.48,73.5,73.37,73.44,15125.0,51.5485,51.5626,51.4714,51.5205,15125.0
2016-05-09 14:00:00,73.44,73.6,73.41,73.58,19210.0,51.5205,51.6327,51.4994,51.6187,19210.0
2016-05-09 14:30:00,73.59,73.69,73.55,73.69,30097.0,51.6257,51.6958,51.5976,51.6958,30097.0
2016-05-09 15:00:00,73.69,73.77,73.64,73.74,52934.0,51.6958,51.752,51.6608,51.7309,52934.0
2016-05-09 15:30:00,73.73,73.75,73.55,73.58,75008.0,51.7239,51.7379,51.5976,51.6187,75008.0
2016-05-10 09:30:00,73.69,74.09,73.12,73.49,37521.0,51.6958,51.9765,51.296,51.5555,37521.0
2016-05-10 10:00:00,73.53,73.95,73.52,73.86,21991.0,51.5836,51.8782,51.5766,51.8151,21991.0
2016-05-10 10:30:00,73.86,73.96,73.69,73.74,27363.0,51.8151,51.8853,51.6958,51.7309,27363.0
2016-05-10 11:00:00,73.73,73.84,73.57,73.57,27280.0,51.7239,51.8011,51.6117,51.6117,27280.0
2016-05-10 11:30:00,73.55,73.64,73.41,73.54,27184.0,51.5976,51.6608,51.4994,51.5906,27184.0
2016-05-10 12:00:00,73.55,73.69,73.54,73.63,19108.0,51.5976,51.6958,51.5906,51.6538,19108.0
2016-05-10 12:30:00,73.63,73.63,73.41,73.47,19301.0,51.6538,51.6538,51.4994,51.5415,19301.0
2016-05-10 13:00:00,73.46,73.59,73.46,73.5,23278.0,51.5345,51.6257,51.5345,51.5626,23278.0
2016-05-10 13:30:00,73.49,73.58,73.47,73.58,12545.0,51.5555,51.6187,51.5415,51.6187,12545.0
2016-05-10 14:00:00,73.56,73.67,73.54,73.6,16470.0,51.6046,51.6818,51.5906,51.6327,16470.0
2016-05-10 14:30:00,73.61,73.74,73.61,73.71,41158.0,51.6397,51.7309,51.6397,51.7099,41158.0
2016-05-10 15:00:00,73.71,73.79,73.62,73.62,23891.0,51.7099,51.766,51.6467,51.6467,23891.0
2016-05-10 15:30:00,73.63,73.64,73.53,73.56,67182.0,51.6538,51.6608,51.5836,51.6046,67182.0
2016-05-11 09:30:00,73.71,73.85,73.37,73.53,22679.0,51.7099,51.8081,51.4714,51.5836,22679.0
2016-05-11 10:00:00,73.53,73.59,73.27,73.51,38545.0,51.5836,51.6257,51.4012,51.5696,38545.0
2016-05-11 10:30:00,73.54,73.63,73.33,73.49,51766.0,51.5906,51.6538,51.4433,51.5555,51766.0
2016-05-11 11:00:00,73.49,73.5,73.16,73.29,50525.0,51.5555,51.5626,51.324,51.4152,50525.0
2016-05-11 11:30:00,73.27,73.3,73.09,73.21,43902.0,51.4012,51.4223,51.2749,51.3591,43902.0
2016-05-11 12:00:00,73.19,73.37,73.16,73.35,18746.0,51.3451,51.4714,51.324,51.4573,18746.0
2016-05-11 12:30:00,73.34,73.48,73.32,73.36,14951.0,51.4503,51.5485,51.4363,51.4643,14951.0
2016-05-11 13:00:00,73.38,73.48,73.34,73.41,25500.0,51.4784,51.5485,51.4503,51.4994,25500.0
2016-05-11 13:30:00,73.4,73.73,73.35,73.6,23138.0,51.4924,51.7239,51.4573,51.6327,23138.0
2016-05-11 14:00:00,73.6,73.7,73.51,73.7,27514.0,51.6327,51.7029,51.5696,51.7029,27514.0
2016-05-11 14:30:00,73.69,73.86,73.67,73.77,50386.0,51.6958,51.8151,51.6818,51.752,50386.0
2016-05-11 15:00:00,73.77,73.88,73.74,73.84,36452.0,51.752,51.8291,51.7309,51.8011,36452.0
2016-05-11 15:30:00,73.84,73.89,73.73,73.75,91188.0,51.8011,51.8362,51.7239,51.7379,91188.0
2016-05-12 09:30:00,73.72,74.35,73.39,74.27,29624.0,51.7169,52.1589,51.4854,52.1027,29624.0
2016-05-12 10:00:00,74.24,74.28,73.91,74.27,32465.0,52.0817,52.1098,51.8502,52.1027,32465.0
2016-05-12 10:30:00,74.29,74.54,74.22,74.52,30754.0,52.1168,52.2922,52.0677,52.2781,30754.0
2016-05-12 11:00:00,74.53,74.59,74.28,74.49,30740.0,52.2851,52.3272,52.1098,52.2571,30740.0
2016-05-12 11:30:00,74.5,74.5,74.35,74.37,21197.0,52.2641,52.2641,52.1589,52.1729,21197.0
2016-05-12 12:00:00,74.36,74.42,74.23,74.42,17400.0,52.1659,52.208,52.0747,52.208,17400.0
2016-05-12 12:30:00,74.43,74.52,74.34,74.49,14372.0,52.215,52.2781,52.1518,52.2571,14372.0
2016-05-12 13:00:00,74.51,74.64,74.46,74.61,25812.0,52.2711,52.3623,52.236,52.3413,25812.0
2016-05-12 13:30:00,74.61,74.61,74.47,74.52,21288.0,52.3413,52.3413,52.243,52.2781,21288.0
2016-05-12 14:00:00,74.48,74.66,74.48,74.63,42305.0,52.2501,52.3763,52.2501,52.3553,42305.0
2016-05-12 14:30:00,74.62,74.65,74.54,74.58,40495.0,52.3483,52.3693,52.2922,52.3202,40495.0
2016-05-12 15:00:00,74.59,74.62,74.32,74.33,49989.0,52.3272,52.3483,52.1378,52.1448,49989.0
2016-05-12 15:30:00,74.33,74.47,74.33,74.44,75719.0,52.1448,52.243,52.1448,52.222,75719.0
2016-05-13 09:30:00,74.25,74.38,73.61,74.2,23839.0,52.0887,52.1799,51.6397,52.0536,23839.0
2016-05-13 10:00:00,74.2,74.26,73.89,74.2,22094.0,52.0536,52.0957,51.8362,52.0536,22094.0
2016-05-13 10:30:00,74.18,74.44,74.11,74.24,13435.0,52.0396,52.222,51.9905,52.0817,13435.0
2016-05-13 11:00:00,74.21,74.44,74.13,74.37,10911.0,52.0606,52.222,52.0045,52.1729,10911.0
2016-05-13 11:30:00,74.43,74.43,74.24,74.32,16316.0,52.215,52.215,52.0817,52.1378,16316.0
2016-05-13 12:00:00,74.31,74.37,74.24,74.3,14804.0,52.1308,52.1729,52.0817,52.1238,14804.0
2016-05-13 12:30:00,74.3,74.32,74.2,74.28,11308.0,52.1238,52.1378,52.0536,52.1098,11308.0
2016-05-13 13:00:00,74.3,74.3,74.09,74.15,12026.0,52.1238,52.1238,51.9765,52.0186,12026.0
2016-05-13 13:30:00,74.14,74.21,74.04,74.11,17707.0,52.0115,52.0606,51.9414,51.9905,17707.0
2016-05-13 14:00:00,74.11,74.18,73.96,74.09,63832.0,51.9905,52.0396,51.8853,51.9765,63832.0
2016-05-13 14:30:00,74.08,74.09,73.93,74.01,24666.0,51.9694,51.9765,51.8642,51.9203,24666.0
2016-05-13 15:00:00,74.02,74.03,73.92,73.96,26378.0,51.9274,51.9344,51.8572,51.8853,26378.0
2016-05-13 15:30:00,73.97,74.26,73.9,74.21,105230.0,51.8923,52.0957,51.8432,52.0606,105230.0
2016-05-16 09:30:00,74.24,74.37,73.72,74.35,30984.0,52.0817,52.1729,51.7169,52.1589,30984.0
2016-05-16 10:00:00,74.4,74.47,74.15,74.19,18880.0,52.1939,52.243,52.0186,52.0466,18880.0
2016-05-16 10:30:00,74.21,74.38,74.13,74.23,27747.0,52.0606,52.1799,52.0045,52.0747,27747.0
2016-05-16 11:00:00,74.24,74.38,74.2,74.23,30829.0,52.0817,52.1799,52.0536,52.0747,30829.0
2016-05-16 11:30:00,74.23,74.23,74.05,74.07,51357.0,52.0747,52.0747,51.9484,51.9624,51357.0
2016-05-16 12:00:00,74.06,74.2,74.06,74.13,33648.0,51.9554,52.0536,51.9554,52.0045,33648.0
2016-05-16 12:30:00,74.1,74.21,74.05,74.14,17319.0,51.9835,52.0606,51.9484,52.0115,17319.0
2016-05-16 13:00:00,74.14,74.24,74.12,74.2,31573.0,52.0115,52.0817,51.9975,52.0536,31573.0
2016-05-16 13:30:00,74.19,74.37,74.15,74.37,28725.0,52.0466,52.1729,52.0186,52.1729,28725.0
2016-05-16 14:00:00,74.36,74.52,74.33,74.42,45049.0,52.1659,52.2781,52.1448,52.208,45049.0
2016-05-16 14:30:00,74.43,74.48,74.36,74.46,34156.0,52.215,52.2501,52.1659,52.236,34156.0
2016-05-16 15:00:00,74.45,74.51,74.4,74.48,32594.0,52.229,52.2711,52.1939,52.2501,32594.0
2016-05-16 15:30:00,74.48,74.58,74.42,74.56,113588.0,52.2501,52.3202,52.208,52.3062,113588.0
2016-05-17 09:30:00,74.27,74.41,73.91,74.13,52808.0,52.1027,52.201,51.8502,52.0045,52808.0
2016-05-17 10:00:00,74.2,74.29,73.97,74.09,48910.0,52.0536,52.1168,51.8923,51.9765,48910.0
2016-05-17 10:30:00,74.12,74.14,73.69,73.84,29971.0,51.9975,52.0115,51.6958,51.8011,29971.0
2016-05-17 11:00:00,73.82,73.82,73.24,73.37,46518.0,51.787,51.787,51.3802,51.4714,46518.0
2016-05-17 11:30:00,73.36,73.43,73.21,73.3,25924.0,51.4643,51.5135,51.3591,51.4223,25924.0
2016-05-17 12:00:00,73.3,73.39,73.21,73.23,16580.0,51.4223,51.4854,51.3591,51.3731,16580.0
2016-05-17 12:30:00,73.24,73.33,73.09,73.14,16358.0,51.3802,51.4433,51.2749,51.31,16358.0
2016-05-17 13:00:00,73.16,73.19,73.02,73.08,21926.0,51.324,51.3451,51.2258,51.2679,21926.0
2016-05-17 13:30:00,73.09,73.12,72.98,73.0,21054.0,51.2749,51.296,51.1978,51.2118,21054.0
2016-05-17 14:00:00,73.01,73.01,72.59,72.78,26703.0,51.2188,51.2188,50.9242,51.0575,26703.0
2016-05-17 14:30:00,72.81,72.93,72.7,72.92,41873.0,51.0785,51.1627,51.0013,51.1557,41873.0
2016-05-17 15:00:00,72.92,72.99,72.65,72.7,39150.0,51.1557,51.2048,50.9663,51.0013,39150.0
2016-05-17 15:30:00,72.7,72.95,72.65,72.9,71686.0,51.0013,51.1767,50.9663,51.1416,71686.0
2016-05-18 09:30:00,72.59,72.59,71.72,71.9,143650.0,50.9242,50.9242,50.3138,50.4401,143650.0
2016-05-18 10:00:00,71.9,72.1,71.65,71.89,115679.0,50.4401,50.5804,50.2647,50.4331,115679.0
2016-05-18 10:30:00,71.9,72.44,71.78,72.44,79758.0,50.4401,50.8189,50.3559,50.8189,79758.0
2016-05-18 11:00:00,72.4,72.52,72.09,72.39,74525.0,50.7909,50.8751,50.5734,50.7839,74525.0
2016-05-18 11:30:00,72.39,72.58,72.32,72.32,30910.0,50.7839,50.9171,50.7348,50.7348,30910.0
2016-05-18 12:00:00,72.28,72.45,72.24,72.36,39140.0,50.7067,50.8259,50.6786,50.7628,39140.0
2016-05-18 12:30:00,72.32,72.42,72.2,72.4,40529.0,50.7348,50.8049,50.6506,50.7909,40529.0
2016-05-18 13:00:00,72.4,72.62,72.39,72.62,45823.0,50.7909,50.9452,50.7839,50.9452,45823.0
2016-05-18 13:30:00,72.62,72.62,72.27,72.31,39479.0,50.9452,50.9452,50.6997,50.7277,39479.0
2016-05-18 14:00:00,72.31,72.31,70.9,70.91,79792.0,50.7277,50.7277,49.7386,49.7456,79792.0
2016-05-18 14:30:00,70.92,71.07,70.81,70.87,52402.0,49.7526,49.8578,49.6754,49.7175,52402.0
2016-05-18 15:00:00,70.9,71.03,70.6,70.62,58414.0,49.7386,49.8298,49.5281,49.5421,58414.0
2016-05-18 15:30:00,70.63,70.8,70.56,70.75,216555.0,49.5492,49.6684,49.5001,49.6333,216555.0
2016-05-19 09:30:00,70.5,71.0,70.11,70.71,31570.0,49.458,49.8087,49.1844,49.6053,31570.0
2016-05-19 10:00:00,70.72,71.04,70.62,70.95,27742.0,49.6123,49.8368,49.5421,49.7737,27742.0
2016-05-19 10:30:00,70.9,71.21,70.8,71.18,29793.0,49.7386,49.9561,49.6684,49.935,29793.0
2016-05-19 11:00:00,71.19,71.19,70.9,71.02,23365.0,49.942,49.942,49.7386,49.8228,23365.0
2016-05-19 11:30:00,70.98,71.12,70.83,71.1,20309.0,49.7947,49.8929,49.6895,49.8789,20309.0
2016-05-19 12:00:00,71.07,71.17,71.04,71.1,14758.0,49.8578,49.928,49.8368,49.8789,14758.0
2016-05-19 12:30:00,71.11,71.11,70.91,71.02,15637.0,49.8859,49.8859,49.7456,49.8228,15637.0
2016-05-19 13:00:00,71.03,71.07,70.95,70.98,16320.0,49.8298,49.8578,49.7737,49.7947,16320.0
2016-05-19 13:30:00,70.99,71.07,70.94,71.07,21267.0,49.8017,49.8578,49.7666,49.8578,21267.0
2016-05-19 14:00:00,71.06,71.24,71.06,71.21,30455.0,49.8508,49.9771,49.8508,49.9561,30455.0
2016-05-19 14:30:00,71.2,71.21,71.08,71.13,23608.0,49.949,49.9561,49.8649,49.8999,23608.0
2016-05-19 15:00:00,71.13,71.36,71.13,71.31,32122.0,49.8999,50.0613,49.8999,50.0262,32122.0
2016-05-19 15:30:00,71.32,71.46,71.25,71.4,73284.0,50.0332,50.1314,49.9841,50.0893,73284.0
2016-05-20 09:30:00,71.67,71.67,70.81,71.06,121399.0,50.2788,50.2788,49.6754,49.8508,121399.0
2016-05-20 10:00:00,71.11,71.48,70.91,71.17,118796.0,49.8859,50.1455,49.7456,49.928,118796.0
2016-05-20 10:30:00,71.21,71.28,70.98,71.08,38000.0,49.9561,50.0052,49.7947,49.8649,38000.0
2016-05-20 11:00:00,71.08,71.37,71.03,71.37,44139.0,49.8649,50.0683,49.8298,50.0683,44139.0
2016-05-20 11:30:00,71.39,71.51,71.33,71.34,21930.0,50.0823,50.1665,50.0402,50.0472,21930.0
2016-05-20 12:00:00,71.34,71.41,71.28,71.34,17071.0,50.0472,50.0964,50.0052,50.0472,17071.0
2016-05-20 12:30:00,71.33,71.48,71.32,71.35,24798.0,50.0402,50.1455,50.0332,50.0543,24798.0
2016-05-20 13:00:00,71.35,71.43,71.28,71.33,32209.0,50.0543,50.1104,50.0052,50.0402,32209.0
2016-05-20 13:30:00,71.33,71.37,71.23,71.35,29627.0,50.0402,50.0683,49.9701,50.0543,29627.0
2016-05-20 14:00:00,71.36,71.5,71.32,71.45,38965.0,50.0613,50.1595,50.0332,50.1244,38965.0
2016-05-20 14:30:00,71.45,71.55,71.38,71.42,72124.0,50.1244,50.1946,50.0753,50.1034,72124.0
2016-05-20 15:00:00,71.43,71.43,71.16,71.25,83233.0,50.1104,50.1104,49.921,49.9841,83233.0
2016-05-20 15:30:00,71.24,71.6,71.23,71.55,134535.0,49.9771,50.2296,49.9701,50.1946,134535.0
2016-05-23 09:30:00,71.63,71.76,71.26,71.7,24239.0,50.2507,50.3419,49.9911,50.2998,24239.0
2016-05-23 10:00:00,71.67,71.69,71.3,71.39,27037.0,50.2788,50.2928,50.0192,50.0823,27037.0
2016-05-23 10:30:00,71.39,71.45,71.26,71.36,23741.0,50.0823,50.1244,49.9911,50.0613,23741.0
2016-05-23 11:00:00,71.35,71.57,71.31,71.5,37982.0,50.0543,50.2086,50.0262,50.1595,37982.0
2016-05-23 11:30:00,71.48,71.53,71.37,71.4,29669.0,50.1455,50.1805,50.0683,50.0893,29669.0
2016-05-23 12:00:00,71.41,71.47,71.35,71.36,23318.0,50.0964,50.1384,50.0543,50.0613,23318.0
2016-05-23 12:30:00,71.35,71.38,71.26,71.35,25844.0,50.0543,50.0753,49.9911,50.0543,25844.0
2016-05-23 13:00:00,71.37,71.41,71.3,71.4,22905.0,50.0683,50.0964,50.0192,50.0893,22905.0
2016-05-23 13:30:00,71.41,71.44,71.26,71.3,21221.0,50.0964,50.1174,49.9911,50.0192,21221.0
2016-05-23 14:00:00,71.32,71.36,71.14,71.2,23551.0,50.0332,50.0613,49.9069,49.949,23551.0
2016-05-23 14:30:00,71.21,71.24,71.13,71.17,21443.0,49.9561,49.9771,49.8999,49.928,21443.0
2016-05-23 15:00:00,71.17,71.25,71.17,71.22,27281.0,49.928,49.9841,49.928,49.9631,27281.0
2016-05-23 15:30:00,71.21,71.3,71.04,71.09,120620.0,49.9561,50.0192,49.8368,49.8719,120620.0
2016-05-24 09:30:00,71.4,71.8,71.04,71.75,31298.0,50.0893,50.37,49.8368,50.3349,31298.0
2016-05-24 10:00:00,71.75,71.76,71.23,71.39,30506.0,50.3349,50.3419,49.9701,50.0823,30506.0
2016-05-24 10:30:00,71.41,71.69,71.38,71.69,25005.0,50.0964,50.2928,50.0753,50.2928,25005.0
2016-05-24 11:00:00,71.7,71.74,71.62,71.65,31137.0,50.2998,50.3279,50.2437,50.2647,31137.0
2016-05-24 11:30:00,71.66,71.81,71.63,71.8,21579.0,50.2717,50.377,50.2507,50.37,21579.0
2016-05-24 12:00:00,71.83,71.84,71.7,71.73,19404.0,50.391,50.398,50.2998,50.3208,19404.0
2016-05-24 12:30:00,71.73,71.79,71.67,71.74,18253.0,50.3208,50.3629,50.2788,50.3279,18253.0
2016-05-24 13:00:00,71.75,71.8,71.65,71.72,24018.0,50.3349,50.37,50.2647,50.3138,24018.0
2016-05-24 13:30:00,71.73,71.77,71.65,71.77,16633.0,50.3208,50.3489,50.2647,50.3489,16633.0
2016-05-24 14:00:00,71.75,71.87,71.71,71.87,20644.0,50.3349,50.4191,50.3068,50.4191,20644.0
2016-05-24 14:30:00,71.84,71.98,71.79,71.96,25441.0,50.398,50.4962,50.3629,50.4822,25441.0
2016-05-24 15:00:00,71.96,72.24,71.92,72.19,38544.0,50.4822,50.6786,50.4541,50.6436,38544.0
2016-05-24 15:30:00,72.2,72.2,72.05,72.07,78761.0,50.6506,50.6506,50.5453,50.5594,78761.0
2016-05-25 09:30:00,71.91,71.92,71.31,71.61,30249.0,50.4471,50.4541,50.0262,50.2367,30249.0
2016-05-25 10:00:00,71.66,72.06,71.64,72.05,24034.0,50.2717,50.5524,50.2577,50.5453,24034.0
2016-05-25 10:30:00,72.06,72.1,71.75,71.92,16449.0,50.5524,50.5804,50.3349,50.4541,16449.0
2016-05-25 11:00:00,71.9,72.05,71.86,71.96,28748.0,50.4401,50.5453,50.412,50.4822,28748.0
2016-05-25 11:30:00,71.95,71.99,71.72,71.75,20368.0,50.4752,50.5032,50.3138,50.3349,20368.0
2016-05-25 12:00:00,71.76,71.81,71.52,71.55,14333.0,50.3419,50.377,50.1735,50.1946,14333.0
2016-05-25 12:30:00,71.54,71.56,71.46,71.49,28335.0,50.1876,50.2016,50.1314,50.1525,28335.0
2016-05-25 13:00:00,71.48,71.76,71.48,71.75,22759.0,50.1455,50.3419,50.1455,50.3349,22759.0
2016-05-25 13:30:00,71.76,71.77,71.66,71.69,20932.0,50.3419,50.3489,50.2717,50.2928,20932.0
2016-05-25 14:00:00,71.7,71.74,71.68,71.72,26644.0,50.2998,50.3279,50.2858,50.3138,26644.0
2016-05-25 14:30:00,71.71,71.8,71.62,71.7,59888.0,50.3068,50.37,50.2437,50.2998,59888.0
2016-05-25 15:00:00,71.7,71.96,71.67,71.96,68574.0,50.2998,50.4822,50.2788,50.4822,68574.0
2016-05-25 15:30:00,71.96,72.06,71.82,71.96,168091.0,50.4822,50.5524,50.384,50.4822,168091.0
2016-05-26 09:30:00,72.1,72.4,71.73,72.26,34563.0,50.5804,50.7909,50.3208,50.6927,34563.0
2016-05-26 10:00:00,72.24,72.66,72.2,72.65,28678.0,50.6786,50.9733,50.6506,50.9663,28678.0
2016-05-26 10:30:00,72.67,72.78,72.43,72.54,39657.0,50.9803,51.0575,50.8119,50.8891,39657.0
2016-05-26 11:00:00,72.56,72.72,72.5,72.66,60474.0,50.9031,51.0154,50.861,50.9733,60474.0
2016-05-26 11:30:00,72.66,72.96,72.63,72.93,24648.0,50.9733,51.1837,50.9522,51.1627,24648.0
2016-05-26 12:00:00,72.91,72.93,72.75,72.8,21311.0,51.1487,51.1627,51.0364,51.0715,21311.0
2016-05-26 12:30:00,72.8,72.81,72.68,72.74,23639.0,51.0715,51.0785,50.9873,51.0294,23639.0
2016-05-26 13:00:00,72.73,72.8,72.67,72.72,19790.0,51.0224,51.0715,50.9803,51.0154,19790.0
2016-05-26 13:30:00,72.72,72.83,72.67,72.81,20161.0,51.0154,51.0925,50.9803,51.0785,20161.0
2016-05-26 14:00:00,72.81,72.94,72.79,72.89,20104.0,51.0785,51.1697,51.0645,51.1346,20104.0
2016-05-26 14:30:00,72.88,72.93,72.83,72.92,25544.0,51.1276,51.1627,51.0925,51.1557,25544.0
2016-05-26 15:00:00,72.92,73.03,72.9,72.95,48853.0,51.1557,51.2328,51.1416,51.1767,48853.0
2016-05-26 15:30:00,72.94,73.02,72.84,72.86,91933.0,51.1697,51.2258,51.0995,51.1136,91933.0
2016-05-27 09:30:00,73.03,73.27,72.51,73.0,21198.0,51.2328,51.4012,50.868,51.2118,21198.0
2016-05-27 10:00:00,73.02,73.02,72.6,72.62,28588.0,51.2258,51.2258,50.9312,50.9452,28588.0
2016-05-27 10:30:00,72.68,72.98,72.68,72.93,30157.0,50.9873,51.1978,50.9873,51.1627,30157.0
2016-05-27 11:00:00,72.92,72.94,72.63,72.88,26824.0,51.1557,51.1697,50.9522,51.1276,26824.0
2016-05-27 11:30:00,72.9,73.05,72.88,72.93,18696.0,51.1416,51.2469,51.1276,51.1627,18696.0
2016-05-27 12:00:00,72.93,73.06,72.92,73.03,15931.0,51.1627,51.2539,51.1557,51.2328,15931.0
2016-05-27 12:30:00,73.07,73.07,72.95,72.95,17432.0,51.2609,51.2609,51.1767,51.1767,17432.0
2016-05-27 13:00:00,72.95,73.08,72.94,73.01,17753.0,51.1767,51.2679,51.1697,51.2188,17753.0
2016-05-27 13:30:00,72.99,72.99,72.7,72.93,25974.0,51.2048,51.2048,51.0013,51.1627,25974.0
2016-05-27 14:00:00,72.92,73.22,72.86,73.22,59015.0,51.1557,51.3661,51.1136,51.3661,59015.0
2016-05-27 14:30:00,73.2,73.26,72.95,73.06,44992.0,51.3521,51.3942,51.1767,51.2539,44992.0
2016-05-27 15:00:00,73.05,73.11,72.96,73.06,24390.0,51.2469,51.289,51.1837,51.2539,24390.0
2016-05-27 15:30:00,73.07,73.22,73.07,73.18,68033.0,51.2609,51.3661,51.2609,51.3381,68033.0
2016-05-31 09:30:00,73.15,73.15,72.6,72.92,57734.0,51.317,51.317,50.9312,51.1557,57734.0
2016-05-31 10:00:00,72.91,73.49,72.88,73.42,32202.0,51.1487,51.5555,51.1276,51.5064,32202.0
2016-05-31 10:30:00,73.42,73.55,73.14,73.25,28605.0,51.5064,51.5976,51.31,51.3872,28605.0
2016-05-31 11:00:00,73.23,73.34,73.08,73.21,23655.0,51.3731,51.4503,51.2679,51.3591,23655.0
2016-05-31 11:30:00,73.25,73.31,73.18,73.25,20566.0,51.3872,51.4293,51.3381,51.3872,20566.0
2016-05-31 12:00:00,73.23,73.25,73.08,73.15,13506.0,51.3731,51.3872,51.2679,51.317,13506.0
2016-05-31 12:30:00,73.17,73.19,73.07,73.17,14119.0,51.3311,51.3451,51.2609,51.3311,14119.0
2016-05-31 13:00:00,73.17,73.17,73.06,73.14,23739.0,51.3311,51.3311,51.2539,51.31,23739.0
2016-05-31 13:30:00,73.14,73.19,73.04,73.11,24168.0,51.31,51.3451,51.2399,51.289,24168.0
2016-05-31 14:00:00,73.09,73.09,72.96,73.06,36403.0,51.2749,51.2749,51.1837,51.2539,36403.0
2016-05-31 14:30:00,73.06,73.29,73.05,73.25,50461.0,51.2539,51.4152,51.2469,51.3872,50461.0
2016-05-31 15:00:00,73.24,73.5,73.22,73.38,94859.0,51.3802,51.5626,51.3661,51.4784,94859.0
2016-05-31 15:30:00,73.39,73.7,73.38,73.59,169997.0,51.4854,51.7029,51.4784,51.6257,169997.0
2016-06-01 09:30:00,73.38,74.16,73.07,74.13,58713.0,51.4784,52.0256,51.2609,52.0045,58713.0
2016-06-01 10:00:00,74.15,74.18,73.93,74.14,64082.0,52.0186,52.0396,51.8642,52.0115,64082.0
2016-06-01 10:30:00,74.18,74.35,74.07,74.17,95104.0,52.0396,52.1589,51.9624,52.0326,95104.0
2016-06-01 11:00:00,74.2,74.31,73.89,74.1,121965.0,52.0536,52.1308,51.8362,51.9835,121965.0
2016-06-01 11:30:00,74.11,74.12,73.9,73.91,25921.0,51.9905,51.9975,51.8432,51.8502,25921.0
2016-06-01 12:00:00,73.9,73.98,73.85,73.98,41378.0,51.8432,51.8993,51.8081,51.8993,41378.0
2016-06-01 12:30:00,74.0,74.11,73.97,74.08,70869.0,51.9133,51.9905,51.8923,51.9694,70869.0
2016-06-01 13:00:00,74.07,74.11,73.89,73.89,24948.0,51.9624,51.9905,51.8362,51.8362,24948.0
2016-06-01 13:30:00,73.9,73.98,73.85,73.95,30390.0,51.8432,51.8993,51.8081,51.8782,30390.0
2016-06-01 14:00:00,73.94,74.05,73.9,74.02,27981.0,51.8712,51.9484,51.8432,51.9274,27981.0
2016-06-01 14:30:00,74.04,74.07,73.95,74.06,39454.0,51.9414,51.9624,51.8782,51.9554,39454.0
2016-06-01 15:00:00,74.06,74.17,73.97,74.17,46200.0,51.9554,52.0326,51.8923,52.0326,46200.0
2016-06-01 15:30:00,74.17,74.34,74.13,74.33,117336.0,52.0326,52.1518,52.0045,52.1448,117336.0
2016-06-02 09:30:00,74.16,74.3,73.94,74.11,49535.0,52.0256,52.1238,51.8712,51.9905,49535.0
2016-06-02 10:00:00,74.09,74.18,73.87,73.92,56684.0,51.9765,52.0396,51.8221,51.8572,56684.0
2016-06-02 10:30:00,73.91,74.09,73.74,73.74,52221.0,51.8502,51.9765,51.7309,51.7309,52221.0
2016-06-02 11:00:00,73.75,73.77,73.4,73.66,110798.0,51.7379,51.752,51.4924,51.6748,110798.0
2016-06-02 11:30:00,73.67,73.84,73.66,73.76,84151.0,51.6818,51.8011,51.6748,51.745,84151.0
2016-06-02 12:00:00,73.77,73.78,73.62,73.7,31847.0,51.752,51.759,51.6467,51.7029,31847.0
2016-06-02 12:30:00,73.69,73.81,73.66,73.81,29991.0,51.6958,51.78,51.6748,51.78,29991.0
2016-06-02 13:00:00,73.79,73.86,73.76,73.83,30998.0,51.766,51.8151,51.745,51.7941,30998.0
2016-06-02 13:30:00,73.84,74.09,73.82,74.09,20871.0,51.8011,51.9765,51.787,51.9765,20871.0
2016-06-02 14:00:00,74.07,74.15,74.02,74.05,27087.0,51.9624,52.0186,51.9274,51.9484,27087.0
2016-06-02 14:30:00,74.05,74.07,73.91,74.03,35045.0,51.9484,51.9624,51.8502,51.9344,35045.0
2016-06-02 15:00:00,74.03,74.14,74.01,74.14,39780.0,51.9344,52.0115,51.9203,52.0115,39780.0
2016-06-02 15:30:00,74.13,74.26,74.09,74.24,116567.0,52.0045,52.0957,51.9765,52.0817,116567.0
2016-06-03 09:30:00,74.99,75.62,74.99,75.36,54575.0,52.6078,53.0498,52.6078,52.8674,54575.0
2016-06-03 10:00:00,75.31,75.79,75.22,75.69,76041.0,52.8323,53.1691,52.7692,53.0989,76041.0
2016-06-03 10:30:00,75.69,75.79,75.51,75.75,53626.0,53.0989,53.1691,52.9726,53.141,53626.0
2016-06-03 11:00:00,75.75,75.85,75.56,75.64,25207.0,53.141,53.2112,53.0077,53.0638,25207.0
2016-06-03 11:30:00,75.67,75.78,75.63,75.76,23086.0,53.0849,53.162,53.0568,53.148,23086.0
2016-06-03 12:00:00,75.75,75.75,75.59,75.64,17798.0,53.141,53.141,53.0288,53.0638,17798.0
2016-06-03 12:30:00,75.64,75.78,75.63,75.76,21642.0,53.0638,53.162,53.0568,53.148,21642.0
2016-06-03 13:00:00,75.74,75.88,75.74,75.84,34637.0,53.134,53.2322,53.134,53.2041,34637.0
2016-06-03 13:30:00,75.84,75.98,75.76,75.93,50238.0,53.2041,53.3024,53.148,53.2673,50238.0
2016-06-03 14:00:00,75.94,76.21,75.94,76.2,41554.0,53.2743,53.4637,53.2743,53.4567,41554.0
2016-06-03 14:30:00,76.19,76.26,76.06,76.06,39106.0,53.4497,53.4988,53.3585,53.3585,39106.0
2016-06-03 15:00:00,76.07,76.08,75.81,75.84,25511.0,53.3655,53.3725,53.1831,53.2041,25511.0
2016-06-03 15:30:00,75.84,75.87,75.7,75.78,65484.0,53.2041,53.2252,53.1059,53.162,65484.0
2016-06-06 09:30:00,75.77,75.98,75.36,75.7,45581.0,53.155,53.3024,52.8674,53.1059,45581.0
2016-06-06 10:00:00,75.73,75.83,75.41,75.82,45967.0,53.127,53.1971,52.9025,53.1901,45967.0
2016-06-06 10:30:00,75.83,75.83,75.63,75.63,46082.0,53.1971,53.1971,53.0568,53.0568,46082.0
2016-06-06 11:00:00,75.62,75.72,75.31,75.37,25557.0,53.0498,53.12,52.8323,52.8744,25557.0
2016-06-06 11:30:00,75.36,75.39,75.24,75.3,23811.0,52.8674,52.8885,52.7832,52.8253,23811.0
2016-06-06 12:00:00,75.29,75.31,75.01,75.1,17216.0,52.8183,52.8323,52.6219,52.685,17216.0
2016-06-06 12:30:00,75.09,75.14,74.95,75.0,26941.0,52.678,52.7131,52.5798,52.6149,26941.0
2016-06-06 13:00:00,75.0,75.26,74.99,75.23,23236.0,52.6149,52.7973,52.6078,52.7762,23236.0
2016-06-06 13:30:00,75.23,75.32,75.17,75.3,20956.0,52.7762,52.8393,52.7341,52.8253,20956.0
2016-06-06 14:00:00,75.27,75.43,75.24,75.41,34646.0,52.8043,52.9165,52.7832,52.9025,34646.0
2016-06-06 14:30:00,75.42,75.45,75.37,75.4,30833.0,52.9095,52.9305,52.8744,52.8955,30833.0
2016-06-06 15:00:00,75.42,75.43,75.24,75.29,33612.0,52.9095,52.9165,52.7832,52.8183,33612.0
2016-06-06 15:30:00,75.3,75.35,75.2,75.25,81758.0,52.8253,52.8604,52.7552,52.7902,81758.0
2016-06-07 09:30:00,75.27,75.62,74.96,75.43,43430.0,52.8043,53.0498,52.5868,52.9165,43430.0
2016-06-07 10:00:00,75.43,75.61,75.38,75.59,76750.0,52.9165,53.0428,52.8814,53.0288,76750.0
2016-06-07 10:30:00,75.59,75.78,75.58,75.75,39595.0,53.0288,53.162,53.0217,53.141,39595.0
2016-06-07 11:00:00,75.74,75.86,75.73,75.76,15368.0,53.134,53.2182,53.127,53.148,15368.0
2016-06-07 11:30:00,75.72,75.76,75.61,75.61,32998.0,53.12,53.148,53.0428,53.0428,32998.0
2016-06-07 12:00:00,75.62,75.76,75.62,75.75,14797.0,53.0498,53.148,53.0498,53.141,14797.0
2016-06-07 12:30:00,75.74,75.76,75.62,75.65,29200.0,53.134,53.148,53.0498,53.0708,29200.0
2016-06-07 13:00:00,75.68,75.7,75.59,75.67,24928.0,53.0919,53.1059,53.0288,53.0849,24928.0
2016-06-07 13:30:00,75.66,75.68,75.45,75.49,19890.0,53.0779,53.0919,52.9305,52.9586,19890.0
2016-06-07 14:00:00,75.48,75.56,75.39,75.44,33415.0,52.9516,53.0077,52.8885,52.9235,33415.0
2016-06-07 14:30:00,75.44,75.51,75.31,75.4,19344.0,52.9235,52.9726,52.8323,52.8955,19344.0
2016-06-07 15:00:00,75.4,75.5,75.37,75.42,32251.0,52.8955,52.9656,52.8744,52.9095,32251.0
2016-06-07 15:30:00,75.42,75.56,75.33,75.53,133208.0,52.9095,53.0077,52.8464,52.9867,133208.0
2016-06-08 09:30:00,75.51,75.74,75.5,75.73,14347.0,52.9726,53.134,52.9656,53.127,14347.0
2016-06-08 10:00:00,75.73,75.73,75.44,75.46,33435.0,53.127,53.127,52.9235,52.9376,33435.0
2016-06-08 10:30:00,75.46,75.7,75.46,75.65,44746.0,52.9376,53.1059,52.9376,53.0708,44746.0
2016-06-08 11:00:00,75.66,75.73,75.6,75.67,24582.0,53.0779,53.127,53.0358,53.0849,24582.0
2016-06-08 11:30:00,75.68,75.76,75.56,75.74,108337.0,53.0919,53.148,53.0077,53.134,108337.0
2016-06-08 12:00:00,75.76,75.86,75.72,75.85,12243.0,53.148,53.2182,53.12,53.2112,12243.0
2016-06-08 12:30:00,75.84,75.85,75.71,75.73,12375.0,53.2041,53.2112,53.1129,53.127,12375.0
2016-06-08 13:00:00,75.72,75.79,75.66,75.67,21022.0,53.12,53.1691,53.0779,53.0849,21022.0
2016-06-08 13:30:00,75.68,75.81,75.66,75.81,15327.0,53.0919,53.1831,53.0779,53.1831,15327.0
2016-06-08 14:00:00,75.81,75.86,75.74,75.81,34368.0,53.1831,53.2182,53.134,53.1831,34368.0
2016-06-08 14:30:00,75.81,75.87,75.79,75.83,36470.0,53.1831,53.2252,53.1691,53.1971,36470.0
2016-06-08 15:00:00,75.83,75.87,75.79,75.85,24341.0,53.1971,53.2252,53.1691,53.2112,24341.0
2016-06-08 15:30:00,75.86,76.0,75.82,76.0,92715.0,53.2182,53.3164,53.1901,53.3164,92715.0
2016-06-09 09:30:00,76.0,76.39,76.0,76.32,22279.0,53.3164,53.59,53.3164,53.5409,22279.0
2016-06-09 10:00:00,76.35,76.55,76.27,76.4,29748.0,53.5619,53.7022,53.5058,53.597,29748.0
2016-06-09 10:30:00,76.41,76.64,76.41,76.55,30595.0,53.604,53.7654,53.604,53.7022,30595.0
2016-06-09 11:00:00,76.54,76.61,76.37,76.37,31748.0,53.6952,53.7443,53.576,53.576,31748.0
2016-06-09 11:30:00,76.36,76.46,76.33,76.45,26059.0,53.5689,53.6391,53.5479,53.6321,26059.0
2016-06-09 12:00:00,76.44,76.65,76.35,76.61,77875.0,53.6251,53.7724,53.5619,53.7443,77875.0
2016-06-09 12:30:00,76.62,76.73,76.62,76.72,19871.0,53.7513,53.8285,53.7513,53.8215,19871.0
2016-06-09 13:00:00,76.73,76.87,76.71,76.86,25533.0,53.8285,53.9267,53.8145,53.9197,25533.0
2016-06-09 13:30:00,76.85,76.85,76.75,76.82,20875.0,53.9127,53.9127,53.8425,53.8916,20875.0
2016-06-09 14:00:00,76.82,76.89,76.79,76.85,26541.0,53.8916,53.9407,53.8706,53.9127,26541.0
2016-06-09 14:30:00,76.85,76.98,76.82,76.93,36778.0,53.9127,54.0039,53.8916,53.9688,36778.0
2016-06-09 15:00:00,76.93,76.98,76.88,76.98,39263.0,53.9688,54.0039,53.9337,54.0039,39263.0
2016-06-09 15:30:00,76.98,77.28,76.98,77.15,104686.0,54.0039,54.2143,54.0039,54.1231,104686.0
2016-06-10 09:30:00,76.94,77.54,76.88,77.0,31500.0,53.9758,54.3967,53.9337,54.0179,31500.0
2016-06-10 10:00:00,76.97,77.18,76.89,77.18,27004.0,53.9969,54.1442,53.9407,54.1442,27004.0
2016-06-10 10:30:00,77.19,77.21,76.95,77.04,48983.0,54.1512,54.1652,53.9828,54.046,48983.0
2016-06-10 11:00:00,77.04,77.08,76.76,76.78,60663.0,54.046,54.074,53.8495,53.8636,60663.0
2016-06-10 11:30:00,76.8,76.91,76.72,76.88,24165.0,53.8776,53.9548,53.8215,53.9337,24165.0
2016-06-10 12:00:00,76.89,76.89,76.61,76.62,25441.0,53.9407,53.9407,53.7443,53.7513,25441.0
2016-06-10 12:30:00,76.62,76.69,76.58,76.66,28130.0,53.7513,53.8004,53.7233,53.7794,28130.0
2016-06-10 13:00:00,76.66,76.77,76.65,76.77,16841.0,53.7794,53.8566,53.7724,53.8566,16841.0
2016-06-10 13:30:00,76.75,76.75,76.5,76.58,21747.0,53.8425,53.8425,53.6672,53.7233,21747.0
2016-06-10 14:00:00,76.58,76.74,76.51,76.72,22962.0,53.7233,53.8355,53.6742,53.8215,22962.0
2016-06-10 14:30:00,76.7,76.7,76.54,76.55,23670.0,53.8075,53.8075,53.6952,53.7022,23670.0
2016-06-10 15:00:00,76.55,76.62,76.5,76.57,26856.0,53.7022,53.7513,53.6672,53.7163,26856.0
2016-06-10 15:30:00,76.59,76.88,76.59,76.74,96732.0,53.7303,53.9337,53.7303,53.8355,96732.0
2016-06-13 09:30:00,76.83,77.05,76.36,76.69,41459.0,53.8987,54.053,53.5689,53.8004,41459.0
2016-06-13 10:00:00,76.71,76.77,76.56,76.77,44378.0,53.8145,53.8566,53.7092,53.8566,44378.0
2016-06-13 10:30:00,76.76,76.85,76.67,76.85,13571.0,53.8495,53.9127,53.7864,53.9127,13571.0
2016-06-13 11:00:00,76.83,76.83,76.66,76.67,20410.0,53.8987,53.8987,53.7794,53.7864,20410.0
2016-06-13 11:30:00,76.71,76.75,76.64,76.66,24226.0,53.8145,53.8425,53.7654,53.7794,24226.0
2016-06-13 12:00:00,76.66,76.85,76.66,76.85,21014.0,53.7794,53.9127,53.7794,53.9127,21014.0
2016-06-13 12:30:00,76.84,76.94,76.81,76.89,13757.0,53.9057,53.9758,53.8846,53.9407,13757.0
2016-06-13 13:00:00,76.91,76.94,76.73,76.74,13322.0,53.9548,53.9758,53.8285,53.8355,13322.0
2016-06-13 13:30:00,76.72,76.76,76.58,76.64,16961.0,53.8215,53.8495,53.7233,53.7654,16961.0
2016-06-13 14:00:00,76.66,76.88,76.63,76.84,24356.0,53.7794,53.9337,53.7584,53.9057,24356.0
2016-06-13 14:30:00,76.82,76.87,76.73,76.75,25047.0,53.8916,53.9267,53.8285,53.8425,25047.0
2016-06-13 15:00:00,76.75,76.76,76.54,76.64,47858.0,53.8425,53.8495,53.6952,53.7654,47858.0
2016-06-13 15:30:00,76.63,76.71,76.53,76.65,109984.0,53.7584,53.8145,53.6882,53.7724,109984.0
2016-06-14 09:30:00,76.66,76.84,76.21,76.67,26978.0,53.7794,53.9057,53.4637,53.7864,26978.0
2016-06-14 10:00:00,76.67,76.75,76.56,76.67,42901.0,53.7864,53.8425,53.7092,53.7864,42901.0
2016-06-14 10:30:00,76.68,76.83,76.61,76.8,42560.0,53.7934,53.8987,53.7443,53.8776,42560.0
2016-06-14 11:00:00,76.81,77.16,76.76,77.02,23344.0,53.8846,54.1302,53.8495,54.0319,23344.0
2016-06-14 11:30:00,77.03,77.09,76.89,77.07,29651.0,54.039,54.0811,53.9407,54.067,29651.0
2016-06-14 12:00:00,77.07,77.3,77.04,77.29,17011.0,54.067,54.2284,54.046,54.2214,17011.0
2016-06-14 12:30:00,77.3,77.3,77.13,77.15,15735.0,54.2284,54.2284,54.1091,54.1231,15735.0
2016-06-14 13:00:00,77.17,77.18,77.05,77.15,27045.0,54.1372,54.1442,54.053,54.1231,27045.0
2016-06-14 13:30:00,77.15,77.19,77.05,77.06,16507.0,54.1231,54.1512,54.053,54.06,16507.0
2016-06-14 14:00:00,77.07,77.14,76.97,77.12,26885.0,54.067,54.1161,53.9969,54.1021,26885.0
2016-06-14 14:30:00,77.14,77.18,76.96,76.98,19497.0,54.1161,54.1442,53.9899,54.0039,19497.0
2016-06-14 15:00:00,76.96,77.29,76.93,77.29,38307.0,53.9899,54.2214,53.9688,54.2214,38307.0
2016-06-14 15:30:00,77.29,77.43,77.21,77.41,80485.0,54.2214,54.3196,54.1652,54.3055,80485.0
2016-06-15 09:30:00,77.43,77.43,77.01,77.25,41435.0,54.3196,54.3196,54.0249,54.1933,41435.0
2016-06-15 10:00:00,77.26,77.26,76.96,77.02,64413.0,54.2003,54.2003,53.9899,54.0319,64413.0
2016-06-15 10:30:00,77.03,77.05,76.68,76.7,66603.0,54.039,54.053,53.7934,53.8075,66603.0
2016-06-15 11:00:00,76.69,76.75,76.46,76.73,45347.0,53.8004,53.8425,53.6391,53.8285,45347.0
2016-06-15 11:30:00,76.73,76.75,76.49,76.56,36068.0,53.8285,53.8425,53.6601,53.7092,36068.0
2016-06-15 12:00:00,76.58,76.65,76.49,76.49,17052.0,53.7233,53.7724,53.6601,53.6601,17052.0
2016-06-15 12:30:00,76.47,76.57,76.44,76.54,26566.0,53.6461,53.7163,53.6251,53.6952,26566.0
2016-06-15 13:00:00,76.55,76.6,76.48,76.5,40565.0,53.7022,53.7373,53.6531,53.6672,40565.0
2016-06-15 13:30:00,76.5,76.67,76.48,76.61,40679.0,53.6672,53.7864,53.6531,53.7443,40679.0
2016-06-15 14:00:00,76.61,77.08,76.6,76.89,49068.0,53.7443,54.074,53.7373,53.9407,49068.0
2016-06-15 14:30:00,76.86,77.08,76.81,76.91,48327.0,53.9197,54.074,53.8846,53.9548,48327.0
2016-06-15 15:00:00,76.92,77.0,76.89,77.0,31525.0,53.9618,54.0179,53.9407,54.0179,31525.0
2016-06-15 15:30:00,77.0,77.01,76.63,76.76,104588.0,54.0179,54.0249,53.7584,53.8495,104588.0
2016-06-16 09:30:00,76.85,77.44,76.82,77.07,21771.0,53.9127,54.3266,53.8916,54.067,21771.0
2016-06-16 10:00:00,77.07,77.17,76.94,77.07,37704.0,54.067,54.1372,53.9758,54.067,37704.0
2016-06-16 10:30:00,77.06,77.32,77.03,77.31,20602.0,54.06,54.2424,54.039,54.2354,20602.0
2016-06-16 11:00:00,77.31,77.51,77.28,77.46,24389.0,54.2354,54.3757,54.2143,54.3406,24389.0
2016-06-16 11:30:00,77.45,77.49,77.29,77.34,37468.0,54.3336,54.3617,54.2214,54.2564,37468.0
2016-06-16 12:00:00,77.34,77.56,77.3,77.51,20957.0,54.2564,54.4108,54.2284,54.3757,20957.0
2016-06-16 12:30:00,77.52,77.68,77.46,77.56,15150.0,54.3827,54.495,54.3406,54.4108,15150.0
2016-06-16 13:00:00,77.62,77.64,77.35,77.37,17286.0,54.4529,54.4669,54.2635,54.2775,17286.0
2016-06-16 13:30:00,77.39,77.42,77.26,77.27,29211.0,54.2915,54.3126,54.2003,54.2073,29211.0
2016-06-16 14:00:00,77.26,77.55,77.26,77.5,30580.0,54.2003,54.4038,54.2003,54.3687,30580.0
2016-06-16 14:30:00,77.5,77.69,77.49,77.63,49857.0,54.3687,54.502,54.3617,54.4599,49857.0
2016-06-16 15:00:00,77.62,77.63,77.4,77.42,48588.0,54.4529,54.4599,54.2985,54.3126,48588.0
2016-06-16 15:30:00,77.42,77.56,77.38,77.54,163033.0,54.3126,54.4108,54.2845,54.3967,163033.0
2016-06-17 09:30:00,77.56,77.56,77.06,77.41,146901.0,54.4108,54.4108,54.06,54.3055,146901.0
2016-06-17 10:00:00,77.43,77.51,77.27,77.28,18066.0,54.3196,54.3757,54.2073,54.2143,18066.0
2016-06-17 10:30:00,77.21,77.22,76.9,76.94,42996.0,54.1652,54.1723,53.9478,53.9758,42996.0
2016-06-17 11:00:00,76.92,77.1,76.86,76.98,36782.0,53.9618,54.0881,53.9197,54.0039,36782.0
2016-06-17 11:30:00,76.97,77.32,76.87,77.32,31697.0,53.9969,54.2424,53.9267,54.2424,31697.0
2016-06-17 12:00:00,77.3,77.43,77.26,77.39,17723.0,54.2284,54.3196,54.2003,54.2915,17723.0
2016-06-17 12:30:00,77.39,77.39,77.22,77.26,12822.0,54.2915,54.2915,54.1723,54.2003,12822.0
2016-06-17 13:00:00,77.25,77.44,77.21,77.41,23791.0,54.1933,54.3266,54.1652,54.3055,23791.0
2016-06-17 13:30:00,77.41,77.41,77.28,77.29,18841.0,54.3055,54.3055,54.2143,54.2214,18841.0
2016-06-17 14:00:00,77.29,77.36,77.26,77.33,27124.0,54.2214,54.2705,54.2003,54.2494,27124.0
2016-06-17 14:30:00,77.36,77.58,77.34,77.58,24596.0,54.2705,54.4248,54.2564,54.4248,24596.0
2016-06-17 15:00:00,77.58,77.81,77.53,77.81,55377.0,54.4248,54.5862,54.3897,54.5862,55377.0
2016-06-17 15:30:00,77.79,77.79,77.5,77.78,145751.0,54.5721,54.5721,54.3687,54.5651,145751.0
2016-06-20 09:30:00,77.76,77.93,77.32,77.37,56905.0,54.5511,54.6703,54.2424,54.2775,56905.0
2016-06-20 10:00:00,77.38,77.39,76.86,76.88,47340.0,54.2845,54.2915,53.9197,53.9337,47340.0
2016-06-20 10:30:00,76.87,76.9,76.6,76.68,76766.0,53.9267,53.9478,53.7373,53.7934,76766.0
2016-06-20 11:00:00,76.69,77.08,76.69,77.06,35210.0,53.8004,54.074,53.8004,54.06,35210.0
2016-06-20 11:30:00,77.04,77.36,77.02,77.21,48072.0,54.046,54.2705,54.0319,54.1652,48072.0
2016-06-20 12:00:00,77.21,77.21,77.07,77.18,24112.0,54.1652,54.1652,54.067,54.1442,24112.0
2016-06-20 12:30:00,77.2,77.34,77.15,77.34,20212.0,54.1582,54.2564,54.1231,54.2564,20212.0
2016-06-20 13:00:00,77.36,77.38,77.28,77.29,18104.0,54.2705,54.2845,54.2143,54.2214,18104.0
2016-06-20 13:30:00,77.3,77.41,77.3,77.37,18461.0,54.2284,54.3055,54.2284,54.2775,18461.0
2016-06-20 14:00:00,77.4,77.55,77.32,77.54,44479.0,54.2985,54.4038,54.2424,54.3967,44479.0
2016-06-20 14:30:00,77.53,77.71,77.52,77.66,29535.0,54.3897,54.516,54.3827,54.4809,29535.0
2016-06-20 15:00:00,77.67,77.69,77.46,77.49,41950.0,54.4879,54.502,54.3406,54.3617,41950.0
2016-06-20 15:30:00,77.49,77.59,77.38,77.47,79890.0,54.3617,54.4318,54.2845,54.3476,79890.0
2016-06-21 09:30:00,77.52,77.75,77.01,77.27,43469.0,54.3827,54.5441,54.0249,54.2073,43469.0
2016-06-21 10:00:00,77.27,77.7,77.27,77.64,24013.0,54.2073,54.509,54.2073,54.4669,24013.0
2016-06-21 10:30:00,77.64,77.87,77.61,77.67,27532.0,54.4669,54.6282,54.4459,54.4879,27532.0
2016-06-21 11:00:00,77.66,77.8,77.64,77.7,46002.0,54.4809,54.5791,54.4669,54.509,46002.0
2016-06-21 11:30:00,77.69,77.9,77.65,77.9,22244.0,54.502,54.6493,54.4739,54.6493,22244.0
2016-06-21 12:00:00,77.89,77.89,77.77,77.83,16024.0,54.6423,54.6423,54.5581,54.6002,16024.0
2016-06-21 12:30:00,77.82,77.93,77.76,77.92,14033.0,54.5932,54.6703,54.5511,54.6633,14033.0
2016-06-21 13:00:00,77.9,77.92,77.77,77.81,19717.0,54.6493,54.6633,54.5581,54.5862,19717.0
2016-06-21 13:30:00,77.82,77.86,77.74,77.85,13401.0,54.5932,54.6212,54.5371,54.6142,13401.0
2016-06-21 14:00:00,77.85,77.87,77.72,77.73,35014.0,54.6142,54.6282,54.523,54.53,35014.0
2016-06-21 14:30:00,77.72,77.84,77.6,77.6,26344.0,54.523,54.6072,54.4388,54.4388,26344.0
2016-06-21 15:00:00,77.6,77.7,77.5,77.69,26407.0,54.4388,54.509,54.3687,54.502,26407.0
2016-06-21 15:30:00,77.69,77.71,77.48,77.5,114762.0,54.502,54.516,54.3547,54.3687,114762.0
2016-06-22 09:30:00,77.65,77.7,77.16,77.33,15071.0,54.4739,54.509,54.1302,54.2494,15071.0
2016-06-22 10:00:00,77.37,77.6,77.23,77.6,22990.0,54.2775,54.4388,54.1793,54.4388,22990.0
2016-06-22 10:30:00,77.61,77.61,77.31,77.34,20202.0,54.4459,54.4459,54.2354,54.2564,20202.0
2016-06-22 11:00:00,77.34,77.41,77.24,77.33,21809.0,54.2564,54.3055,54.1863,54.2494,21809.0
2016-06-22 11:30:00,77.32,77.4,77.23,77.36,18411.0,54.2424,54.2985,54.1793,54.2705,18411.0
2016-06-22 12:00:00,77.37,77.4,77.26,77.28,13396.0,54.2775,54.2985,54.2003,54.2143,13396.0
2016-06-22 12:30:00,77.29,77.38,77.25,77.36,14548.0,54.2214,54.2845,54.1933,54.2705,14548.0
2016-06-22 13:00:00,77.35,77.4,77.18,77.27,23477.0,54.2635,54.2985,54.1442,54.2073,23477.0
2016-06-22 13:30:00,77.29,77.42,77.29,77.35,15962.0,54.2214,54.3126,54.2214,54.2635,15962.0
2016-06-22 14:00:00,77.34,77.36,77.23,77.27,24224.0,54.2564,54.2705,54.1793,54.2073,24224.0
2016-06-22 14:30:00,77.28,77.3,77.22,77.27,17699.0,54.2143,54.2284,54.1723,54.2073,17699.0
2016-06-22 15:00:00,77.27,77.3,77.05,77.08,26851.0,54.2073,54.2284,54.053,54.074,26851.0
2016-06-22 15:30:00,77.08,77.21,77.05,77.1,66811.0,54.074,54.1652,54.053,54.0881,66811.0
2016-06-23 09:30:00,77.2,77.2,76.79,77.05,26268.0,54.1582,54.1582,53.8706,54.053,26268.0
2016-06-23 10:00:00,77.03,77.13,76.85,76.93,29507.0,54.039,54.1091,53.9127,53.9688,29507.0
2016-06-23 10:30:00,76.97,77.13,76.86,76.91,23437.0,53.9969,54.1091,53.9197,53.9548,23437.0
2016-06-23 11:00:00,76.89,77.05,76.89,77.05,47122.0,53.9407,54.053,53.9407,54.053,47122.0
2016-06-23 11:30:00,77.05,77.09,76.99,77.02,9077.0,54.053,54.0811,54.0109,54.0319,9077.0
2016-06-23 12:00:00,77.01,77.01,76.85,76.85,6132.0,54.0249,54.0249,53.9127,53.9127,6132.0
2016-06-23 12:30:00,76.88,76.88,76.69,76.69,14581.0,53.9337,53.9337,53.8004,53.8004,14581.0
2016-06-23 13:00:00,76.7,76.74,76.68,76.74,11198.0,53.8075,53.8355,53.7934,53.8355,11198.0
2016-06-23 13:30:00,76.73,76.74,76.66,76.7,11895.0,53.8285,53.8355,53.7794,53.8075,11895.0
2016-06-23 14:00:00,76.69,76.91,76.69,76.9,17337.0,53.8004,53.9548,53.8004,53.9478,17337.0
2016-06-23 14:30:00,76.9,77.07,76.9,76.99,23497.0,53.9478,54.067,53.9478,54.0109,23497.0
2016-06-23 15:00:00,76.99,77.11,76.98,77.11,37351.0,54.0109,54.0951,54.0039,54.0951,37351.0
2016-06-23 15:30:00,77.09,77.31,77.07,77.31,82838.0,54.0811,54.2354,54.067,54.2354,82838.0
2016-06-24 09:30:00,76.78,77.91,76.65,77.84,37376.0,53.8636,54.6563,53.7724,54.6072,37376.0
2016-06-24 10:00:00,77.88,78.19,77.71,78.02,26168.0,54.6353,54.8527,54.516,54.7335,26168.0
2016-06-24 10:30:00,78.01,78.23,77.87,78.09,22316.0,54.7265,54.8808,54.6282,54.7826,22316.0
2016-06-24 11:00:00,78.09,78.19,77.97,78.13,37321.0,54.7826,54.8527,54.6984,54.8106,37321.0
2016-06-24 11:30:00,78.12,78.38,78.01,78.32,16136.0,54.8036,54.986,54.7265,54.9439,16136.0
2016-06-24 12:00:00,78.35,78.39,78.15,78.23,33077.0,54.965,54.993,54.8247,54.8808,33077.0
2016-06-24 12:30:00,78.27,78.27,78.07,78.17,12895.0,54.9089,54.9089,54.7686,54.8387,12895.0
2016-06-24 13:00:00,78.21,78.35,78.13,78.35,21112.0,54.8668,54.965,54.8106,54.965,21112.0
2016-06-24 13:30:00,78.35,78.53,78.3,78.52,22788.0,54.965,55.0913,54.9299,55.0842,22788.0
2016-06-24 14:00:00,78.53,78.59,78.17,78.19,33283.0,55.0913,55.1334,54.8387,54.8527,33283.0
2016-06-24 14:30:00,78.17,78.3,77.94,78.15,35347.0,54.8387,54.9299,54.6774,54.8247,35347.0
2016-06-24 15:00:00,78.12,78.25,77.56,77.84,39632.0,54.8036,54.8948,54.4108,54.6072,39632.0
2016-06-24 15:30:00,77.81,78.3,77.81,77.95,88349.0,54.5862,54.9299,54.5862,54.6844,88349.0
2016-06-27 09:30:00,77.95,78.34,77.94,78.15,35520.0,54.6844,54.958,54.6774,54.8247,35520.0
2016-06-27 10:00:00,78.15,78.27,78.07,78.11,29503.0,54.8247,54.9089,54.7686,54.7966,29503.0
2016-06-27 10:30:00,78.12,78.34,78.05,78.23,27567.0,54.8036,54.958,54.7545,54.8808,27567.0
2016-06-27 11:00:00,78.21,78.36,78.15,78.34,38535.0,54.8668,54.972,54.8247,54.958,38535.0
2016-06-27 11:30:00,78.34,78.76,78.31,78.76,31479.0,54.958,55.2526,54.9369,55.2526,31479.0
2016-06-27 12:00:00,78.75,79.0,78.7,78.87,26083.0,55.2456,55.421,55.2105,55.3298,26083.0
2016-06-27 12:30:00,78.88,78.9,78.53,78.7,28445.0,55.3368,55.3508,55.0913,55.2105,28445.0
2016-06-27 13:00:00,78.68,78.98,78.68,78.95,18791.0,55.1965,55.4069,55.1965,55.3859,18791.0
2016-06-27 13:30:00,78.95,78.97,78.72,78.97,34103.0,55.3859,55.3999,55.2246,55.3999,34103.0
2016-06-27 14:00:00,78.96,79.18,78.88,79.15,55398.0,55.3929,55.5473,55.3368,55.5262,55398.0
2016-06-27 14:30:00,79.15,79.41,79.1,79.22,79304.0,55.5262,55.7086,55.4911,55.5753,79304.0
2016-06-27 15:00:00,79.23,79.42,79.07,79.22,107980.0,55.5823,55.7156,55.4701,55.5753,107980.0
2016-06-27 15:30:00,79.2,79.33,79.1,79.13,185164.0,55.5613,55.6525,55.4911,55.5122,185164.0
2016-06-28 09:30:00,79.19,79.27,78.44,78.62,52655.0,55.5543,55.6104,55.0281,55.1544,52655.0
2016-06-28 10:00:00,78.61,78.63,78.25,78.3,47279.0,55.1474,55.1614,54.8948,54.9299,47279.0
2016-06-28 10:30:00,78.3,78.94,78.28,78.83,49682.0,54.9299,55.3789,54.9159,55.3017,49682.0
2016-06-28 11:00:00,78.82,78.87,78.68,78.87,32554.0,55.2947,55.3298,55.1965,55.3298,32554.0
2016-06-28 11:30:00,78.86,79.14,78.85,79.12,16319.0,55.3228,55.5192,55.3158,55.5052,16319.0
2016-06-28 12:00:00,79.11,79.35,79.07,79.32,62749.0,55.4981,55.6665,55.4701,55.6455,62749.0
2016-06-28 12:30:00,79.3,79.33,79.16,79.26,68402.0,55.6314,55.6525,55.5332,55.6034,68402.0
2016-06-28 13:00:00,79.26,79.27,78.99,79.0,35767.0,55.6034,55.6104,55.414,55.421,35767.0
2016-06-28 13:30:00,78.99,79.04,78.89,78.97,36465.0,55.414,55.449,55.3438,55.3999,36465.0
2016-06-28 14:00:00,78.97,79.02,78.89,78.98,42430.0,55.3999,55.435,55.3438,55.4069,42430.0
2016-06-28 14:30:00,78.98,79.02,78.93,78.98,79485.0,55.4069,55.435,55.3719,55.4069,79485.0
2016-06-28 15:00:00,78.97,78.98,78.79,78.87,72319.0,55.3999,55.4069,55.2737,55.3298,72319.0
2016-06-28 15:30:00,78.88,79.07,78.85,79.03,151874.0,55.3368,55.4701,55.3158,55.442,151874.0
2016-06-29 09:30:00,79.72,79.72,79.12,79.25,111296.0,55.9261,55.9261,55.5052,55.5964,111296.0
2016-06-29 10:00:00,79.23,79.35,78.91,79.31,42130.0,55.5823,55.6665,55.3578,55.6385,42130.0
2016-06-29 10:30:00,79.35,79.46,79.11,79.14,26603.0,55.6665,55.7437,55.4981,55.5192,26603.0
2016-06-29 11:00:00,79.15,79.25,79.05,79.09,27551.0,55.5262,55.5964,55.4561,55.4841,27551.0
2016-06-29 11:30:00,79.12,79.12,78.94,78.94,20975.0,55.5052,55.5052,55.3789,55.3789,20975.0
2016-06-29 12:00:00,78.94,79.07,78.94,79.07,40570.0,55.3789,55.4701,55.3789,55.4701,40570.0
2016-06-29 12:30:00,79.06,79.07,78.94,78.95,12372.0,55.4631,55.4701,55.3789,55.3859,12372.0
2016-06-29 13:00:00,78.96,79.15,78.96,79.07,20765.0,55.3929,55.5262,55.3929,55.4701,20765.0
2016-06-29 13:30:00,79.07,79.07,78.92,79.0,15272.0,55.4701,55.4701,55.3649,55.421,15272.0
2016-06-29 14:00:00,79.01,79.01,78.86,78.94,21701.0,55.428,55.428,55.3228,55.3789,21701.0
2016-06-29 14:30:00,78.97,79.13,78.96,79.13,30532.0,55.3999,55.5122,55.3929,55.5122,30532.0
2016-06-29 15:00:00,79.13,79.26,79.1,79.18,38008.0,55.5122,55.6034,55.4911,55.5473,38008.0
2016-06-29 15:30:00,79.19,79.2,79.03,79.15,200607.0,55.5543,55.5613,55.442,55.5262,200607.0
2016-06-30 09:30:00,79.3,79.66,79.03,79.35,51320.0,55.6314,55.884,55.442,55.6665,51320.0
2016-06-30 10:00:00,79.38,79.76,79.28,79.69,35565.0,55.6876,55.9541,55.6174,55.905,35565.0
2016-06-30 10:30:00,79.7,80.12,79.7,79.82,30180.0,55.9121,56.2067,55.9121,55.9962,30180.0
2016-06-30 11:00:00,79.8,79.85,79.55,79.69,50700.0,55.9822,56.0173,55.8068,55.905,50700.0
2016-06-30 11:30:00,79.71,80.0,79.69,79.98,31985.0,55.9191,56.1225,55.905,56.1085,31985.0
2016-06-30 12:00:00,80.02,80.27,79.89,80.25,37008.0,56.1365,56.3119,56.0453,56.2979,37008.0
2016-06-30 12:30:00,80.24,80.3,80.02,80.23,21688.0,56.2909,56.333,56.1365,56.2839,21688.0
2016-06-30 13:00:00,80.22,80.28,80.12,80.16,28539.0,56.2768,56.3189,56.2067,56.2348,28539.0
2016-06-30 13:30:00,80.14,80.22,80.05,80.21,30714.0,56.2207,56.2768,56.1576,56.2698,30714.0
2016-06-30 14:00:00,80.23,80.46,80.18,80.34,39996.0,56.2839,56.4452,56.2488,56.361,39996.0
2016-06-30 14:30:00,80.35,80.61,80.3,80.59,39103.0,56.368,56.5504,56.333,56.5364,39103.0
2016-06-30 15:00:00,80.6,80.62,80.43,80.56,45384.0,56.5434,56.5575,56.4242,56.5154,45384.0
2016-06-30 15:30:00,80.56,81.08,80.55,81.05,244781.0,56.5154,56.8802,56.5084,56.8591,244781.0
2016-07-01 09:30:00,81.56,81.59,81.16,81.41,60986.0,57.2169,57.2379,56.9363,57.1117,60986.0
2016-07-01 10:00:00,81.43,81.47,80.66,80.8,63445.0,57.1257,57.1538,56.5855,56.6837,63445.0
2016-07-01 10:30:00,80.78,80.87,80.27,80.44,37270.0,56.6697,56.7328,56.3119,56.4312,37270.0
2016-07-01 11:00:00,80.43,80.83,80.38,80.83,117608.0,56.4242,56.7048,56.3891,56.7048,117608.0
2016-07-01 11:30:00,80.82,80.89,80.52,80.67,22411.0,56.6978,56.7469,56.4873,56.5925,22411.0
2016-07-01 12:00:00,80.72,80.73,80.6,80.61,15165.0,56.6276,56.6346,56.5434,56.5504,15165.0
2016-07-01 12:30:00,80.62,80.84,80.61,80.81,18611.0,56.5575,56.7118,56.5504,56.6908,18611.0
2016-07-01 13:00:00,80.83,80.96,80.82,80.82,19166.0,56.7048,56.796,56.6978,56.6978,19166.0
2016-07-01 13:30:00,80.8,80.92,80.75,80.86,33604.0,56.6837,56.7679,56.6487,56.7258,33604.0
2016-07-01 14:00:00,80.86,80.97,80.79,80.9,31746.0,56.7258,56.803,56.6767,56.7539,31746.0
2016-07-01 14:30:00,80.9,81.04,80.88,81.0,29581.0,56.7539,56.8521,56.7399,56.824,29581.0
2016-07-01 15:00:00,81.01,81.17,80.97,81.16,33085.0,56.8311,56.9433,56.803,56.9363,33085.0
2016-07-01 15:30:00,81.14,81.14,80.84,81.07,107831.0,56.9223,56.9223,56.7118,56.8732,107831.0
2016-07-05 09:30:00,81.22,81.78,80.83,81.59,42579.0,56.9784,57.3712,56.7048,57.2379,42579.0
2016-07-05 10:00:00,81.57,82.14,81.57,81.92,30530.0,57.2239,57.6238,57.2239,57.4695,30530.0
2016-07-05 10:30:00,81.9,82.11,81.72,82.09,48402.0,57.4554,57.6027,57.3291,57.5887,48402.0
2016-07-05 11:00:00,82.09,82.17,81.99,82.03,56561.0,57.5887,57.6448,57.5186,57.5466,56561.0
2016-07-05 11:30:00,82.02,82.11,81.94,82.04,19363.0,57.5396,57.6027,57.4835,57.5536,19363.0
2016-07-05 12:00:00,82.05,82.19,81.96,82.17,29601.0,57.5607,57.6589,57.4975,57.6448,29601.0
2016-07-05 12:30:00,82.17,82.24,82.08,82.24,20895.0,57.6448,57.6939,57.5817,57.6939,20895.0
2016-07-05 13:00:00,82.25,82.36,82.2,82.3,41631.0,57.701,57.7781,57.6659,57.736,41631.0
2016-07-05 13:30:00,82.3,82.36,82.23,82.28,56019.0,57.736,57.7781,57.6869,57.722,56019.0
2016-07-05 14:00:00,82.28,82.43,82.27,82.34,44033.0,57.722,57.8272,57.715,57.7641,44033.0
2016-07-05 14:30:00,82.34,82.41,82.28,82.38,115423.0,57.7641,57.8132,57.722,57.7922,115423.0
2016-07-05 15:00:00,82.39,82.44,82.32,82.38,65236.0,57.7992,57.8342,57.7501,57.7922,65236.0
2016-07-05 15:30:00,82.37,82.61,82.35,82.55,167801.0,57.7851,57.9535,57.7711,57.9114,167801.0
2016-07-06 09:30:00,82.38,82.78,81.8,81.89,53254.0,57.7922,58.0728,57.3853,57.4484,53254.0
2016-07-06 10:00:00,81.94,82.24,81.92,82.09,106348.0,57.4835,57.6939,57.4695,57.5887,106348.0
2016-07-06 10:30:00,82.07,82.15,81.87,82.1,133863.0,57.5747,57.6308,57.4344,57.5957,133863.0
2016-07-06 11:00:00,82.1,82.1,81.66,81.91,76782.0,57.5957,57.5957,57.2871,57.4624,76782.0
2016-07-06 11:30:00,81.96,82.2,81.96,82.16,28837.0,57.4975,57.6659,57.4975,57.6378,28837.0
2016-07-06 12:00:00,82.15,82.17,82.06,82.16,20611.0,57.6308,57.6448,57.5677,57.6378,20611.0
2016-07-06 12:30:00,82.14,82.2,82.07,82.2,15877.0,57.6238,57.6659,57.5747,57.6659,15877.0
2016-07-06 13:00:00,82.21,82.21,82.11,82.16,21664.0,57.6729,57.6729,57.6027,57.6378,21664.0
2016-07-06 13:30:00,82.18,82.24,82.12,82.18,62839.0,57.6518,57.6939,57.6098,57.6518,62839.0
2016-07-06 14:00:00,82.19,82.41,82.19,82.32,59177.0,57.6589,57.8132,57.6589,57.7501,59177.0
2016-07-06 14:30:00,82.32,82.5,82.32,82.42,42066.0,57.7501,57.8763,57.7501,57.8202,42066.0
2016-07-06 15:00:00,82.43,82.43,82.23,82.27,53449.0,57.8272,57.8272,57.6869,57.715,53449.0
2016-07-06 15:30:00,82.26,82.61,82.18,82.54,187663.0,57.708,57.9535,57.6518,57.9044,187663.0
2016-07-07 09:30:00,82.32,82.32,81.38,81.92,78104.0,57.7501,57.7501,57.0906,57.4695,78104.0
2016-07-07 10:00:00,81.9,81.93,81.48,81.66,74656.0,57.4554,57.4765,57.1608,57.2871,74656.0
2016-07-07 10:30:00,81.68,81.7,81.28,81.44,34348.0,57.3011,57.3151,57.0205,57.1327,34348.0
2016-07-07 11:00:00,81.39,81.68,81.09,81.18,62321.0,57.0976,57.3011,56.8872,56.9503,62321.0
2016-07-07 11:30:00,81.16,81.54,81.13,81.28,42252.0,56.9363,57.2029,56.9152,57.0205,42252.0
2016-07-07 12:00:00,81.28,81.38,81.25,81.28,29191.0,57.0205,57.0906,56.9994,57.0205,29191.0
2016-07-07 12:30:00,81.29,81.39,81.1,81.1,15431.0,57.0275,57.0976,56.8942,56.8942,15431.0
2016-07-07 13:00:00,81.11,81.3,81.07,81.13,30086.0,56.9012,57.0345,56.8732,56.9152,30086.0
2016-07-07 13:30:00,81.14,81.29,81.09,81.13,31340.0,56.9223,57.0275,56.8872,56.9152,31340.0
2016-07-07 14:00:00,81.14,81.23,80.93,80.96,55336.0,56.9223,56.9854,56.7749,56.796,55336.0
2016-07-07 14:30:00,80.97,81.01,80.83,80.85,35040.0,56.803,56.8311,56.7048,56.7188,35040.0
2016-07-07 15:00:00,80.87,80.94,80.69,80.81,58017.0,56.7328,56.782,56.6066,56.6908,58017.0
2016-07-07 15:30:00,80.81,80.96,80.8,80.94,143356.0,56.6908,56.796,56.6837,56.782,143356.0
2016-07-08 09:30:00,80.69,80.97,79.97,80.24,43278.0,56.6066,56.803,56.1015,56.2909,43278.0
2016-07-08 10:00:00,80.27,81.09,80.18,80.74,162253.0,56.3119,56.8872,56.2488,56.6416,162253.0
2016-07-08 10:30:00,80.78,80.95,80.73,80.89,27492.0,56.6697,56.789,56.6346,56.7469,27492.0
2016-07-08 11:00:00,80.89,81.04,80.66,80.73,38963.0,56.7469,56.8521,56.5855,56.6346,38963.0
2016-07-08 11:30:00,80.76,80.88,80.64,80.88,18933.0,56.6557,56.7399,56.5715,56.7399,18933.0
2016-07-08 12:00:00,80.9,80.93,80.76,80.76,17699.0,56.7539,56.7749,56.6557,56.6557,17699.0
2016-07-08 12:30:00,80.76,80.92,80.74,80.83,19311.0,56.6557,56.7679,56.6416,56.7048,19311.0
2016-07-08 13:00:00,80.84,80.97,80.82,80.93,15747.0,56.7118,56.803,56.6978,56.7749,15747.0
2016-07-08 13:30:00,80.93,80.94,80.86,80.93,41097.0,56.7749,56.782,56.7258,56.7749,41097.0
2016-07-08 14:00:00,80.93,80.97,80.86,80.96,79176.0,56.7749,56.803,56.7258,56.796,79176.0
2016-07-08 14:30:00,80.96,81.0,80.84,80.87,291743.0,56.796,56.824,56.7118,56.7328,291743.0
2016-07-08 15:00:00,80.87,81.01,80.86,80.94,149018.0,56.7328,56.8311,56.7258,56.782,149018.0
2016-07-08 15:30:00,80.93,81.19,80.93,81.17,328477.0,56.7749,56.9573,56.7749,56.9433,328477.0
2016-07-11 09:30:00,80.93,80.93,80.02,80.38,55994.0,56.7749,56.7749,56.1365,56.3891,55994.0
2016-07-11 10:00:00,80.36,80.77,80.16,80.7,38690.0,56.3751,56.6627,56.2348,56.6136,38690.0
2016-07-11 10:30:00,80.73,80.81,80.53,80.74,35180.0,56.6346,56.6908,56.4943,56.6416,35180.0
2016-07-11 11:00:00,80.76,80.94,80.67,80.89,28132.0,56.6557,56.782,56.5925,56.7469,28132.0
2016-07-11 11:30:00,80.88,81.0,80.78,80.95,20446.0,56.7399,56.824,56.6697,56.789,20446.0
2016-07-11 12:00:00,80.95,81.04,80.89,80.99,10700.0,56.789,56.8521,56.7469,56.817,10700.0
2016-07-11 12:30:00,80.98,81.08,80.96,81.04,16884.0,56.81,56.8802,56.796,56.8521,16884.0
2016-07-11 13:00:00,81.04,81.1,80.96,80.96,16285.0,56.8521,56.8942,56.796,56.796,16285.0
2016-07-11 13:30:00,80.97,81.1,80.96,80.97,34541.0,56.803,56.8942,56.796,56.803,34541.0
2016-07-11 14:00:00,80.95,81.01,80.88,80.91,19972.0,56.789,56.8311,56.7399,56.7609,19972.0
2016-07-11 14:30:00,80.92,80.98,80.9,80.93,23747.0,56.7679,56.81,56.7539,56.7749,23747.0
2016-07-11 15:00:00,80.93,81.05,80.91,80.94,28210.0,56.7749,56.8591,56.7609,56.782,28210.0
2016-07-11 15:30:00,80.93,81.15,80.89,81.08,84604.0,56.7749,56.9293,56.7469,56.8802,84604.0
2016-07-12 09:30:00,80.47,80.84,79.55,79.57,89013.0,56.4522,56.7118,55.8068,55.8209,89013.0
2016-07-12 10:00:00,79.57,79.94,79.43,79.91,96007.0,55.8209,56.0804,55.7226,56.0594,96007.0
2016-07-12 10:30:00,79.87,79.94,79.61,79.73,48098.0,56.0313,56.0804,55.8489,55.9331,48098.0
2016-07-12 11:00:00,79.72,79.93,79.65,79.83,33968.0,55.9261,56.0734,55.877,56.0033,33968.0
2016-07-12 11:30:00,79.82,79.91,79.74,79.8,26914.0,55.9962,56.0594,55.9401,55.9822,26914.0
2016-07-12 12:00:00,79.81,79.95,79.76,79.9,18108.0,55.9892,56.0874,55.9541,56.0524,18108.0
2016-07-12 12:30:00,79.88,80.07,79.84,80.01,36064.0,56.0383,56.1716,56.0103,56.1295,36064.0
2016-07-12 13:00:00,79.97,80.05,79.92,79.95,19753.0,56.1015,56.1576,56.0664,56.0874,19753.0
2016-07-12 13:30:00,79.97,80.01,79.88,79.96,19859.0,56.1015,56.1295,56.0383,56.0945,19859.0
2016-07-12 14:00:00,79.97,79.98,79.88,79.89,31403.0,56.1015,56.1085,56.0383,56.0453,31403.0
2016-07-12 14:30:00,79.9,80.01,79.79,79.83,28915.0,56.0524,56.1295,55.9752,56.0033,28915.0
2016-07-12 15:00:00,79.81,79.89,79.61,79.65,42184.0,55.9892,56.0453,55.8489,55.877,42184.0
2016-07-12 15:30:00,79.64,79.65,79.38,79.43,120761.0,55.87,55.877,55.6876,55.7226,120761.0
2016-07-13 09:30:00,80.1,80.17,79.67,79.83,54194.0,56.1927,56.2418,55.891,56.0033,54194.0
2016-07-13 10:00:00,79.8,80.0,79.73,79.95,81806.0,55.9822,56.1225,55.9331,56.0874,81806.0
2016-07-13 10:30:00,80.0,80.01,79.84,79.85,58846.0,56.1225,56.1295,56.0103,56.0173,58846.0
2016-07-13 11:00:00,79.85,80.07,79.82,80.01,61160.0,56.0173,56.1716,55.9962,56.1295,61160.0
2016-07-13 11:30:00,80.02,80.04,79.7,79.74,28115.0,56.1365,56.1506,55.9121,55.9401,28115.0
2016-07-13 12:00:00,79.75,79.89,79.74,79.84,20214.0,55.9471,56.0453,55.9401,56.0103,20214.0
2016-07-13 12:30:00,79.84,79.98,79.82,79.93,20751.0,56.0103,56.1085,55.9962,56.0734,20751.0
2016-07-13 13:00:00,79.92,80.05,79.92,79.96,24227.0,56.0664,56.1576,56.0664,56.0945,24227.0
2016-07-13 13:30:00,79.96,79.98,79.88,79.91,15457.0,56.0945,56.1085,56.0383,56.0594,15457.0
2016-07-13 14:00:00,79.91,79.93,79.82,79.86,29224.0,56.0594,56.0734,55.9962,56.0243,29224.0
2016-07-13 14:30:00,79.86,79.94,79.84,79.87,41066.0,56.0243,56.0804,56.0103,56.0313,41066.0
2016-07-13 15:00:00,79.87,79.97,79.86,79.95,51333.0,56.0313,56.1015,56.0243,56.0874,51333.0
2016-07-13 15:30:00,79.95,80.07,79.94,80.0,123719.0,56.0874,56.1716,56.0804,56.1225,123719.0
2016-07-14 09:30:00,79.6,79.87,79.12,79.58,75238.0,55.8419,56.0313,55.5052,55.8279,75238.0
2016-07-14 10:00:00,79.56,79.59,79.29,79.42,40561.0,55.8138,55.8349,55.6244,55.7156,40561.0
2016-07-14 10:30:00,79.42,79.59,79.39,79.49,33867.0,55.7156,55.8349,55.6946,55.7647,33867.0
2016-07-14 11:00:00,79.47,79.61,79.47,79.55,77757.0,55.7507,55.8489,55.7507,55.8068,77757.0
2016-07-14 11:30:00,79.56,79.57,79.28,79.34,30096.0,55.8138,55.8209,55.6174,55.6595,30096.0
2016-07-14 12:00:00,79.32,79.32,79.19,79.2,22346.0,55.6455,55.6455,55.5543,55.5613,22346.0
2016-07-14 12:30:00,79.21,79.37,79.21,79.37,20761.0,55.5683,55.6805,55.5683,55.6805,20761.0
2016-07-14 13:00:00,79.35,79.36,79.19,79.3,28048.0,55.6665,55.6735,55.5543,55.6314,28048.0
2016-07-14 13:30:00,79.29,79.32,79.22,79.27,25519.0,55.6244,55.6455,55.5753,55.6104,25519.0
2016-07-14 14:00:00,79.28,79.41,79.25,79.4,27378.0,55.6174,55.7086,55.5964,55.7016,27378.0
2016-07-14 14:30:00,79.41,79.48,79.33,79.39,32979.0,55.7086,55.7577,55.6525,55.6946,32979.0
2016-07-14 15:00:00,79.38,79.43,79.32,79.4,39591.0,55.6876,55.7226,55.6455,55.7016,39591.0
2016-07-14 15:30:00,79.4,79.43,79.3,79.31,75632.0,55.7016,55.7226,55.6314,55.6385,75632.0
2016-07-15 09:30:00,79.48,79.94,79.34,79.35,91871.0,55.7577,56.0804,55.6595,55.6665,91871.0
2016-07-15 10:00:00,79.31,79.57,79.3,79.54,84115.0,55.6385,55.8209,55.6314,55.7998,84115.0
2016-07-15 10:30:00,79.54,79.67,79.45,79.56,50508.0,55.7998,55.891,55.7367,55.8138,50508.0
2016-07-15 11:00:00,79.55,79.67,79.35,79.39,32618.0,55.8068,55.891,55.6665,55.6946,32618.0
2016-07-15 11:30:00,79.38,79.4,79.21,79.25,37935.0,55.6876,55.7016,55.5683,55.5964,37935.0
2016-07-15 12:00:00,79.25,79.39,79.23,79.31,19448.0,55.5964,55.6946,55.5823,55.6385,19448.0
2016-07-15 12:30:00,79.31,79.34,79.19,79.25,32400.0,55.6385,55.6595,55.5543,55.5964,32400.0
2016-07-15 13:00:00,79.27,79.33,79.23,79.24,20523.0,55.6104,55.6525,55.5823,55.5893,20523.0
2016-07-15 13:30:00,79.24,79.34,79.22,79.29,26589.0,55.5893,55.6595,55.5753,55.6244,26589.0
2016-07-15 14:00:00,79.28,79.38,79.28,79.36,15297.0,55.6174,55.6876,55.6174,55.6735,15297.0
2016-07-15 14:30:00,79.37,79.47,79.36,79.46,21575.0,55.6805,55.7507,55.6735,55.7437,21575.0
2016-07-15 15:00:00,79.47,79.65,79.44,79.62,93597.0,55.7507,55.877,55.7297,55.8559,93597.0
2016-07-15 15:30:00,79.63,79.67,79.49,79.52,228080.0,55.8629,55.891,55.7647,55.7858,228080.0
2016-07-18 09:30:00,79.25,79.79,79.24,79.78,41829.0,55.5964,55.9752,55.5893,55.9682,41829.0
2016-07-18 10:00:00,79.78,80.02,79.76,79.9,49718.0,55.9682,56.1365,55.9541,56.0524,49718.0
2016-07-18 10:30:00,79.9,80.15,79.87,80.13,54878.0,56.0524,56.2277,56.0313,56.2137,54878.0
2016-07-18 11:00:00,80.14,80.2,79.93,79.93,32191.0,56.2207,56.2628,56.0734,56.0734,32191.0
2016-07-18 11:30:00,79.92,79.98,79.81,79.95,21309.0,56.0664,56.1085,55.9892,56.0874,21309.0
2016-07-18 12:00:00,79.95,79.98,79.79,79.82,21942.0,56.0874,56.1085,55.9752,55.9962,21942.0
2016-07-18 12:30:00,79.81,79.85,79.73,79.77,22189.0,55.9892,56.0173,55.9331,55.9612,22189.0
2016-07-18 13:00:00,79.77,79.87,79.76,79.87,18885.0,55.9612,56.0313,55.9541,56.0313,18885.0
2016-07-18 13:30:00,79.86,79.86,79.77,79.83,23685.0,56.0243,56.0243,55.9612,56.0033,23685.0
2016-07-18 14:00:00,79.82,79.83,79.65,79.73,38320.0,55.9962,56.0033,55.877,55.9331,38320.0
2016-07-18 14:30:00,79.74,79.85,79.73,79.84,23383.0,55.9401,56.0173,55.9331,56.0103,23383.0
2016-07-18 15:00:00,79.84,79.89,79.78,79.89,29183.0,56.0103,56.0453,55.9682,56.0453,29183.0
2016-07-18 15:30:00,79.89,79.93,79.81,79.82,75626.0,56.0453,56.0734,55.9892,55.9962,75626.0
2016-07-19 09:30:00,78.23,79.95,78.23,79.68,32845.0,54.8808,56.0874,54.8808,55.898,32845.0
2016-07-19 10:00:00,79.66,79.73,79.41,79.48,33393.0,55.884,55.9331,55.7086,55.7577,33393.0
2016-07-19 10:30:00,79.49,79.49,79.29,79.31,41889.0,55.7647,55.7647,55.6244,55.6385,41889.0
2016-07-19 11:00:00,79.3,79.41,79.24,79.34,55457.0,55.6314,55.7086,55.5893,55.6595,55457.0
2016-07-19 11:30:00,79.33,79.44,79.27,79.33,29170.0,55.6525,55.7297,55.6104,55.6525,29170.0
2016-07-19 12:00:00,79.34,79.59,79.32,79.56,32876.0,55.6595,55.8349,55.6455,55.8138,32876.0
2016-07-19 12:30:00,79.56,79.63,79.5,79.6,35862.0,55.8138,55.8629,55.7717,55.8419,35862.0
2016-07-19 13:00:00,79.6,79.62,79.43,79.45,33061.0,55.8419,55.8559,55.7226,55.7367,33061.0
2016-07-19 13:30:00,79.45,79.48,79.42,79.47,20154.0,55.7367,55.7577,55.7156,55.7507,20154.0
2016-07-19 14:00:00,79.45,79.62,79.43,79.59,26634.0,55.7367,55.8559,55.7226,55.8349,26634.0
2016-07-19 14:30:00,79.58,79.63,79.51,79.52,39808.0,55.8279,55.8629,55.7788,55.7858,39808.0
2016-07-19 15:00:00,79.52,79.62,79.5,79.58,44040.0,55.7858,55.8559,55.7717,55.8279,44040.0
2016-07-19 15:30:00,79.57,79.67,79.56,79.65,93591.0,55.8209,55.891,55.8138,55.877,93591.0
2016-07-20 09:30:00,77.96,79.8,77.96,79.28,30354.0,54.6914,55.9822,54.6914,55.6174,30354.0
2016-07-20 10:00:00,79.3,79.32,79.07,79.24,43715.0,55.6314,55.6455,55.4701,55.5893,43715.0
2016-07-20 10:30:00,79.24,79.27,79.07,79.08,53798.0,55.5893,55.6104,55.4701,55.4771,53798.0
2016-07-20 11:00:00,79.08,79.32,79.04,79.32,21182.0,55.4771,55.6455,55.449,55.6455,21182.0
2016-07-20 11:30:00,79.32,79.41,79.27,79.33,26638.0,55.6455,55.7086,55.6104,55.6525,26638.0
2016-07-20 12:00:00,79.32,79.32,79.21,79.25,20680.0,55.6455,55.6455,55.5683,55.5964,20680.0
2016-07-20 12:30:00,79.24,79.25,79.14,79.16,26971.0,55.5893,55.5964,55.5192,55.5332,26971.0
2016-07-20 13:00:00,79.15,79.16,79.08,79.13,16015.0,55.5262,55.5332,55.4771,55.5122,16015.0
2016-07-20 13:30:00,79.15,79.31,79.11,79.28,46564.0,55.5262,55.6385,55.4981,55.6174,46564.0
2016-07-20 14:00:00,79.27,79.29,79.18,79.25,23850.0,55.6104,55.6244,55.5473,55.5964,23850.0
2016-07-20 14:30:00,79.24,79.33,79.21,79.23,21502.0,55.5893,55.6525,55.5683,55.5823,21502.0
2016-07-20 15:00:00,79.23,79.3,79.18,79.29,28872.0,55.5823,55.6314,55.5473,55.6244,28872.0
2016-07-20 15:30:00,79.29,79.29,79.11,79.14,65273.0,55.6244,55.6244,55.4981,55.5192,65273.0
2016-07-21 09:30:00,78.88,79.01,78.58,78.92,24749.0,55.3368,55.428,55.1263,55.3649,24749.0
2016-07-21 10:00:00,78.91,79.05,78.78,79.0,33546.0,55.3578,55.4561,55.2666,55.421,33546.0
2016-07-21 10:30:00,78.97,79.0,78.75,78.89,24067.0,55.3999,55.421,55.2456,55.3438,24067.0
2016-07-21 11:00:00,78.88,79.1,78.86,79.09,21687.0,55.3368,55.4911,55.3228,55.4841,21687.0
2016-07-21 11:30:00,79.08,79.14,78.99,79.01,17769.0,55.4771,55.5192,55.414,55.428,17769.0
2016-07-21 12:00:00,79.0,79.11,79.0,79.05,18571.0,55.421,55.4981,55.421,55.4561,18571.0
2016-07-21 12:30:00,79.04,79.05,78.98,79.02,14511.0,55.449,55.4561,55.4069,55.435,14511.0
2016-07-21 13:00:00,79.03,79.21,79.01,79.21,28214.0,55.442,55.5683,55.428,55.5683,28214.0
2016-07-21 13:30:00,79.21,79.42,79.19,79.39,43705.0,55.5683,55.7156,55.5543,55.6946,43705.0
2016-07-21 14:00:00,79.39,79.54,79.39,79.51,29152.0,55.6946,55.7998,55.6946,55.7788,29152.0
2016-07-21 14:30:00,79.5,79.61,79.49,79.6,27519.0,55.7717,55.8489,55.7647,55.8419,27519.0
2016-07-21 15:00:00,79.6,79.78,79.56,79.75,38102.0,55.8419,55.9682,55.8138,55.9471,38102.0
2016-07-21 15:30:00,79.75,79.75,79.58,79.65,101914.0,55.9471,55.9471,55.8279,55.877,101914.0
2016-07-22 09:30:00,79.58,80.06,79.41,80.04,28693.0,55.8279,56.1646,55.7086,56.1506,28693.0
2016-07-22 10:00:00,80.03,80.37,79.97,80.37,27715.0,56.1436,56.3821,56.1015,56.3821,27715.0
2016-07-22 10:30:00,80.37,80.38,80.18,80.19,27773.0,56.3821,56.3891,56.2488,56.2558,27773.0
2016-07-22 11:00:00,80.18,80.35,80.12,80.31,23630.0,56.2488,56.368,56.2067,56.34,23630.0
2016-07-22 11:30:00,80.31,80.43,80.27,80.4,23526.0,56.34,56.4242,56.3119,56.4031,23526.0
2016-07-22 12:00:00,80.4,80.47,80.33,80.41,21946.0,56.4031,56.4522,56.354,56.4101,21946.0
2016-07-22 12:30:00,80.4,80.59,80.38,80.54,20059.0,56.4031,56.5364,56.3891,56.5013,20059.0
2016-07-22 13:00:00,80.51,80.74,80.5,80.67,22161.0,56.4803,56.6416,56.4733,56.5925,22161.0
2016-07-22 13:30:00,80.66,80.66,80.59,80.64,34023.0,56.5855,56.5855,56.5364,56.5715,34023.0
2016-07-22 14:00:00,80.63,80.65,80.52,80.59,39332.0,56.5645,56.5785,56.4873,56.5364,39332.0
2016-07-22 14:30:00,80.58,80.64,80.51,80.51,27756.0,56.5294,56.5715,56.4803,56.4803,27756.0
2016-07-22 15:00:00,80.5,80.55,80.4,80.42,29132.0,56.4733,56.5084,56.4031,56.4172,29132.0
2016-07-22 15:30:00,80.41,80.58,80.4,80.58,100957.0,56.4101,56.5294,56.4031,56.5294,100957.0
2016-07-25 09:30:00,80.61,80.85,80.31,80.31,28799.0,56.5504,56.7188,56.34,56.34,28799.0
2016-07-25 10:00:00,80.32,80.32,80.05,80.17,43213.0,56.347,56.347,56.1576,56.2418,43213.0
2016-07-25 10:30:00,80.17,80.19,79.98,80.13,27487.0,56.2418,56.2558,56.1085,56.2137,27487.0
2016-07-25 11:00:00,80.14,80.26,80.12,80.23,28279.0,56.2207,56.3049,56.2067,56.2839,28279.0
2016-07-25 11:30:00,80.23,80.27,80.13,80.15,19437.0,56.2839,56.3119,56.2137,56.2277,19437.0
2016-07-25 12:00:00,80.17,80.19,80.14,80.19,23519.0,56.2418,56.2558,56.2207,56.2558,23519.0
2016-07-25 12:30:00,80.19,80.21,80.19,80.21,18520.0,56.2558,56.2698,56.2558,56.2698,18520.0
2016-07-25 13:00:00,80.2,80.24,80.17,80.22,26581.0,56.2628,56.2909,56.2418,56.2768,26581.0
2016-07-25 13:30:00,80.22,80.31,80.2,80.31,21864.0,56.2768,56.34,56.2628,56.34,21864.0
2016-07-25 14:00:00,80.31,80.4,80.3,80.31,24251.0,56.34,56.4031,56.333,56.34,24251.0
2016-07-25 14:30:00,80.33,80.4,80.31,80.38,24382.0,56.354,56.4031,56.34,56.3891,24382.0
2016-07-25 15:00:00,80.38,80.39,80.28,80.31,26909.0,56.3891,56.3961,56.3189,56.34,26909.0
2016-07-25 15:30:00,80.31,80.47,80.3,80.46,60496.0,56.34,56.4522,56.333,56.4452,60496.0
2016-07-26 09:30:00,80.38,80.38,80.06,80.08,55289.0,56.3891,56.3891,56.1646,56.1786,55289.0
2016-07-26 10:00:00,80.08,80.08,79.68,79.71,38575.0,56.1786,56.1786,55.898,55.9191,38575.0
2016-07-26 10:30:00,79.73,79.77,79.57,79.57,40181.0,55.9331,55.9612,55.8209,55.8209,40181.0
2016-07-26 11:00:00,79.56,79.56,79.35,79.46,31393.0,55.8138,55.8138,55.6665,55.7437,31393.0
2016-07-26 11:30:00,79.46,79.56,79.33,79.48,18621.0,55.7437,55.8138,55.6525,55.7577,18621.0
2016-07-26 12:00:00,79.47,79.65,79.46,79.64,21994.0,55.7507,55.877,55.7437,55.87,21994.0
2016-07-26 12:30:00,79.65,79.67,79.51,79.52,19536.0,55.877,55.891,55.7788,55.7858,19536.0
2016-07-26 13:00:00,79.51,79.54,79.28,79.28,19189.0,55.7788,55.7998,55.6174,55.6174,19189.0
2016-07-26 13:30:00,79.28,79.31,79.18,79.24,17443.0,55.6174,55.6385,55.5473,55.5893,17443.0
2016-07-26 14:00:00,79.24,79.34,79.21,79.3,29498.0,55.5893,55.6595,55.5683,55.6314,29498.0
2016-07-26 14:30:00,79.28,79.35,79.23,79.31,23413.0,55.6174,55.6665,55.5823,55.6385,23413.0
2016-07-26 15:00:00,79.3,79.48,79.3,79.44,24052.0,55.6314,55.7577,55.6314,55.7297,24052.0
2016-07-26 15:30:00,79.45,79.54,79.41,79.47,81876.0,55.7367,55.7998,55.7086,55.7507,81876.0
2016-07-27 09:30:00,79.29,79.29,78.93,79.04,47946.0,55.6244,55.6244,55.3719,55.449,47946.0
2016-07-27 10:00:00,79.08,79.2,78.86,78.98,43572.0,55.4771,55.5613,55.3228,55.4069,43572.0
2016-07-27 10:30:00,78.97,79.26,78.84,79.16,57498.0,55.3999,55.6034,55.3087,55.5332,57498.0
2016-07-27 11:00:00,79.14,79.14,78.83,79.01,27256.0,55.5192,55.5192,55.3017,55.428,27256.0
2016-07-27 11:30:00,79.01,79.01,78.75,78.76,24790.0,55.428,55.428,55.2456,55.2526,24790.0
2016-07-27 12:00:00,78.73,78.93,78.73,78.78,20246.0,55.2316,55.3719,55.2316,55.2666,20246.0
2016-07-27 12:30:00,78.77,78.85,78.71,78.79,23728.0,55.2596,55.3158,55.2175,55.2737,23728.0
2016-07-27 13:00:00,78.77,78.79,78.64,78.64,25176.0,55.2596,55.2737,55.1684,55.1684,25176.0
2016-07-27 13:30:00,78.65,78.77,78.6,78.63,16880.0,55.1754,55.2596,55.1404,55.1614,16880.0
2016-07-27 14:00:00,78.62,79.17,78.02,78.96,62910.0,55.1544,55.5402,54.7335,55.3929,62910.0
2016-07-27 14:30:00,78.93,79.05,78.8,78.84,40668.0,55.3719,55.4561,55.2807,55.3087,40668.0
2016-07-27 15:00:00,78.84,78.93,78.78,78.78,34775.0,55.3087,55.3719,55.2666,55.2666,34775.0
2016-07-27 15:30:00,78.77,78.82,78.55,78.67,71779.0,55.2596,55.2947,55.1053,55.1895,71779.0
2016-07-28 09:30:00,78.21,78.44,77.79,78.25,60488.0,55.3037,55.4663,55.0067,55.3319,60488.0
2016-07-28 10:00:00,78.26,78.31,77.9,78.08,29046.0,55.339,55.3744,55.0845,55.2117,29046.0
2016-07-28 10:30:00,78.08,78.2,78.02,78.19,23324.0,55.2117,55.2966,55.1693,55.2895,23324.0
2016-07-28 11:00:00,78.24,78.35,78.23,78.33,31991.0,55.3249,55.4027,55.3178,55.3885,31991.0
2016-07-28 11:30:00,78.32,78.33,78.14,78.14,22007.0,55.3814,55.3885,55.2542,55.2542,22007.0
2016-07-28 12:00:00,78.15,78.24,78.12,78.15,10954.0,55.2612,55.3249,55.24,55.2612,10954.0
2016-07-28 12:30:00,78.18,78.31,78.16,78.31,13383.0,55.2824,55.3744,55.2683,55.3744,13383.0
2016-07-28 13:00:00,78.31,78.38,78.29,78.37,17138.0,55.3744,55.4239,55.3602,55.4168,17138.0
2016-07-28 13:30:00,78.37,78.41,78.31,78.38,13337.0,55.4168,55.4451,55.3744,55.4239,13337.0
2016-07-28 14:00:00,78.38,78.43,78.34,78.38,19609.0,55.4239,55.4592,55.3956,55.4239,19609.0
2016-07-28 14:30:00,78.37,78.46,78.37,78.42,16349.0,55.4168,55.4804,55.4168,55.4522,16349.0
2016-07-28 15:00:00,78.43,78.54,78.43,78.54,27736.0,55.4592,55.537,55.4592,55.537,27736.0
2016-07-28 15:30:00,78.55,78.64,78.47,78.48,68578.0,55.5441,55.6077,55.4875,55.4946,68578.0
2016-07-29 09:30:00,78.55,79.04,78.4,78.46,28766.0,55.5441,55.8906,55.438,55.4804,28766.0
2016-07-29 10:00:00,78.46,78.75,78.44,78.66,30540.0,55.4804,55.6855,55.4663,55.6219,30540.0
2016-07-29 10:30:00,78.66,78.82,78.65,78.78,23483.0,55.6219,55.735,55.6148,55.7067,23483.0
2016-07-29 11:00:00,78.79,78.81,78.64,78.79,18477.0,55.7138,55.7279,55.6077,55.7138,18477.0
2016-07-29 11:30:00,78.78,79.07,78.75,79.0,16917.0,55.7067,55.9118,55.6855,55.8623,16917.0
2016-07-29 12:00:00,79.01,79.17,78.94,79.0,18807.0,55.8694,55.9825,55.8199,55.8623,18807.0
2016-07-29 12:30:00,78.99,79.01,78.9,78.93,13861.0,55.8552,55.8694,55.7916,55.8128,13861.0
2016-07-29 13:00:00,78.94,78.97,78.87,78.94,18677.0,55.8199,55.8411,55.7704,55.8199,18677.0
2016-07-29 13:30:00,78.94,78.94,78.83,78.88,12765.0,55.8199,55.8199,55.7421,55.7774,12765.0
2016-07-29 14:00:00,78.87,79.04,78.84,79.02,14896.0,55.7704,55.8906,55.7491,55.8764,14896.0
2016-07-29 14:30:00,79.01,79.01,78.88,78.91,14793.0,55.8694,55.8694,55.7774,55.7986,14793.0
2016-07-29 15:00:00,78.91,78.96,78.87,78.91,23578.0,55.7986,55.834,55.7704,55.7986,23578.0
2016-07-29 15:30:00,78.92,79.03,78.8,78.87,74143.0,55.8057,55.8835,55.7209,55.7704,74143.0
2016-08-01 09:30:00,78.67,79.01,78.61,78.86,49028.0,55.6289,55.8694,55.5865,55.7633,49028.0
2016-08-01 10:00:00,78.84,79.08,78.77,79.05,37110.0,55.7491,55.9189,55.6996,55.8976,37110.0
2016-08-01 10:30:00,79.06,79.37,79.05,79.34,78110.0,55.9047,56.1239,55.8976,56.1027,78110.0
2016-08-01 11:00:00,79.32,79.36,79.2,79.28,41736.0,56.0886,56.1168,56.0037,56.0603,41736.0
2016-08-01 11:30:00,79.29,79.46,79.26,79.44,32599.0,56.0674,56.1876,56.0461,56.1734,32599.0
2016-08-01 12:00:00,79.42,79.46,79.24,79.37,27961.0,56.1593,56.1876,56.032,56.1239,27961.0
2016-08-01 12:30:00,79.37,79.47,79.35,79.39,19673.0,56.1239,56.1946,56.1098,56.1381,19673.0
2016-08-01 13:00:00,79.39,79.52,79.38,79.42,51872.0,56.1381,56.23,56.131,56.1593,51872.0
2016-08-01 13:30:00,79.4,79.44,79.28,79.43,41085.0,56.1451,56.1734,56.0603,56.1663,41085.0
2016-08-01 14:00:00,79.42,79.51,79.39,79.42,29197.0,56.1593,56.2229,56.1381,56.1593,29197.0
2016-08-01 14:30:00,79.42,79.54,79.35,79.47,27144.0,56.1593,56.2441,56.1098,56.1946,27144.0
2016-08-01 15:00:00,79.46,79.5,79.38,79.38,35287.0,56.1876,56.2158,56.131,56.131,35287.0
2016-08-01 15:30:00,79.39,79.53,79.39,79.44,111586.0,56.1381,56.2371,56.1381,56.1734,111586.0
2016-08-02 09:30:00,78.88,79.19,78.48,78.98,87699.0,55.7774,55.9966,55.4946,55.8481,87699.0
2016-08-02 10:00:00,78.98,79.03,78.53,78.53,78286.0,55.8481,55.8835,55.5299,55.5299,78286.0
2016-08-02 10:30:00,78.51,78.92,78.32,78.9,48165.0,55.5158,55.8057,55.3814,55.7916,48165.0
2016-08-02 11:00:00,78.92,79.16,78.91,78.92,25392.0,55.8057,55.9754,55.7986,55.8057,25392.0
2016-08-02 11:30:00,78.93,79.13,78.8,78.84,18155.0,55.8128,55.9542,55.7209,55.7491,18155.0
2016-08-02 12:00:00,78.85,78.87,78.71,78.72,22014.0,55.7562,55.7704,55.6572,55.6643,22014.0
2016-08-02 12:30:00,78.71,78.85,78.65,78.81,32823.0,55.6572,55.7562,55.6148,55.7279,32823.0
2016-08-02 13:00:00,78.82,78.9,78.73,78.82,24757.0,55.735,55.7916,55.6714,55.735,24757.0
2016-08-02 13:30:00,78.82,78.94,78.79,78.82,28928.0,55.735,55.8199,55.7138,55.735,28928.0
2016-08-02 14:00:00,78.82,78.88,78.74,78.85,55165.0,55.735,55.7774,55.6784,55.7562,55165.0
2016-08-02 14:30:00,78.85,78.86,78.65,78.8,36088.0,55.7562,55.7633,55.6148,55.7209,36088.0
2016-08-02 15:00:00,78.78,78.84,78.67,78.77,43965.0,55.7067,55.7491,55.6289,55.6996,43965.0
2016-08-02 15:30:00,78.77,78.92,78.69,78.79,109621.0,55.6996,55.8057,55.6431,55.7138,109621.0
2016-08-03 09:30:00,78.77,78.95,78.04,78.39,41967.0,55.6996,55.8269,55.1835,55.4309,41967.0
2016-08-03 10:00:00,78.38,78.53,78.24,78.39,38611.0,55.4239,55.5299,55.3249,55.4309,38611.0
2016-08-03 10:30:00,78.38,78.5,78.33,78.49,33554.0,55.4239,55.5087,55.3885,55.5017,33554.0
2016-08-03 11:00:00,78.5,78.55,78.41,78.48,24796.0,55.5087,55.5441,55.4451,55.4946,24796.0
2016-08-03 11:30:00,78.47,78.53,78.38,78.48,26099.0,55.4875,55.5299,55.4239,55.4946,26099.0
2016-08-03 12:00:00,78.48,78.49,78.4,78.44,21346.0,55.4946,55.5017,55.438,55.4663,21346.0
2016-08-03 12:30:00,78.45,78.5,78.38,78.38,17983.0,55.4734,55.5087,55.4239,55.4239,17983.0
2016-08-03 13:00:00,78.38,78.39,78.13,78.16,14602.0,55.4239,55.4309,55.2471,55.2683,14602.0
2016-08-03 13:30:00,78.16,78.17,78.07,78.07,16473.0,55.2683,55.2754,55.2047,55.2047,16473.0
2016-08-03 14:00:00,78.07,78.08,77.94,77.98,20589.0,55.2047,55.2117,55.1127,55.141,20589.0
2016-08-03 14:30:00,77.99,77.99,77.89,77.9,19677.0,55.1481,55.1481,55.0774,55.0845,19677.0
2016-08-03 15:00:00,77.9,77.98,77.87,77.98,26758.0,55.0845,55.141,55.0632,55.141,26758.0
2016-08-03 15:30:00,77.99,78.17,77.94,78.13,66117.0,55.1481,55.2754,55.1127,55.2471,66117.0
2016-08-04 09:30:00,78.09,78.39,78.01,78.28,38127.0,55.2188,55.4309,55.1622,55.3532,38127.0
2016-08-04 10:00:00,78.25,78.43,78.25,78.26,54116.0,55.3319,55.4592,55.3319,55.339,54116.0
2016-08-04 10:30:00,78.28,78.52,78.28,78.48,55956.0,55.3532,55.5229,55.3532,55.4946,55956.0
2016-08-04 11:00:00,78.48,78.69,78.46,78.66,16277.0,55.4946,55.6431,55.4804,55.6219,16277.0
2016-08-04 11:30:00,78.66,78.85,78.66,78.77,12417.0,55.6219,55.7562,55.6219,55.6996,12417.0
2016-08-04 12:00:00,78.78,78.78,78.55,78.57,15662.0,55.7067,55.7067,55.5441,55.5582,15662.0
2016-08-04 12:30:00,78.56,78.57,78.29,78.31,14211.0,55.5512,55.5582,55.3602,55.3744,14211.0
2016-08-04 13:00:00,78.3,78.31,78.1,78.17,24290.0,55.3673,55.3744,55.2259,55.2754,24290.0
2016-08-04 13:30:00,78.16,78.16,78.0,78.01,19889.0,55.2683,55.2683,55.1552,55.1622,19889.0
2016-08-04 14:00:00,77.99,78.03,77.88,77.88,33772.0,55.1481,55.1764,55.0703,55.0703,33772.0
2016-08-04 14:30:00,77.9,77.95,77.85,77.88,25779.0,55.0845,55.1198,55.0491,55.0703,25779.0
2016-08-04 15:00:00,77.89,77.95,77.86,77.87,35960.0,55.0774,55.1198,55.0562,55.0632,35960.0
2016-08-04 15:30:00,77.87,78.17,77.87,78.12,95097.0,55.0632,55.2754,55.0632,55.24,95097.0
2016-08-05 09:30:00,77.98,77.99,77.42,77.59,78256.0,55.141,55.1481,54.745,54.8653,78256.0
2016-08-05 10:00:00,77.56,77.58,77.14,77.3,80699.0,54.844,54.8582,54.547,54.6602,80699.0
2016-08-05 10:30:00,77.3,77.37,77.09,77.31,42430.0,54.6602,54.7097,54.5117,54.6673,42430.0
2016-08-05 11:00:00,77.32,77.6,77.32,77.45,49832.0,54.6743,54.8723,54.6743,54.7663,49832.0
2016-08-05 11:30:00,77.45,77.48,77.26,77.34,25015.0,54.7663,54.7875,54.6319,54.6885,25015.0
2016-08-05 12:00:00,77.33,77.59,77.32,77.58,30696.0,54.6814,54.8653,54.6743,54.8582,30696.0
2016-08-05 12:30:00,77.57,77.58,77.4,77.48,23961.0,54.8511,54.8582,54.7309,54.7875,23961.0
2016-08-05 13:00:00,77.48,77.48,77.32,77.32,21972.0,54.7875,54.7875,54.6743,54.6743,21972.0
2016-08-05 13:30:00,77.32,77.32,77.13,77.13,24135.0,54.6743,54.6743,54.54,54.54,24135.0
2016-08-05 14:00:00,77.12,77.15,77.04,77.06,28325.0,54.5329,54.5541,54.4763,54.4905,28325.0
2016-08-05 14:30:00,77.07,77.16,77.0,77.07,29685.0,54.4975,54.5612,54.4481,54.4975,29685.0
2016-08-05 15:00:00,77.08,77.34,77.08,77.15,52024.0,54.5046,54.6885,54.5046,54.5541,52024.0
2016-08-05 15:30:00,77.14,77.23,77.12,77.17,89331.0,54.547,54.6107,54.5329,54.5683,89331.0
2016-08-08 09:30:00,77.25,77.51,76.79,77.51,25476.0,54.6248,54.8087,54.2996,54.8087,25476.0
2016-08-08 10:00:00,77.5,78.05,77.5,77.96,66352.0,54.8016,55.1905,54.8016,55.1269,66352.0
2016-08-08 10:30:00,77.97,77.98,77.61,77.62,56536.0,55.134,55.141,54.8794,54.8865,56536.0
2016-08-08 11:00:00,77.63,77.74,77.51,77.72,32376.0,54.8935,54.9713,54.8087,54.9572,32376.0
2016-08-08 11:30:00,77.72,77.73,77.64,77.67,24197.0,54.9572,54.9642,54.9006,54.9218,24197.0
2016-08-08 12:00:00,77.66,77.71,77.55,77.6,31352.0,54.9147,54.9501,54.837,54.8723,31352.0
2016-08-08 12:30:00,77.6,77.63,77.36,77.38,18306.0,54.8723,54.8935,54.7026,54.7168,18306.0
2016-08-08 13:00:00,77.39,77.45,77.32,77.4,21270.0,54.7238,54.7663,54.6743,54.7309,21270.0
2016-08-08 13:30:00,77.41,77.57,77.41,77.56,19650.0,54.738,54.8511,54.738,54.844,19650.0
2016-08-08 14:00:00,77.57,77.61,77.42,77.43,24468.0,54.8511,54.8794,54.745,54.7521,24468.0
2016-08-08 14:30:00,77.43,77.46,77.35,77.35,13498.0,54.7521,54.7733,54.6955,54.6955,13498.0
2016-08-08 15:00:00,77.35,77.38,77.25,77.33,25000.0,54.6955,54.7168,54.6248,54.6814,25000.0
2016-08-08 15:30:00,77.33,77.36,77.25,77.29,70519.0,54.6814,54.7026,54.6248,54.6531,70519.0
2016-08-09 09:30:00,77.33,77.44,77.08,77.44,23217.0,54.6814,54.7592,54.5046,54.7592,23217.0
2016-08-09 10:00:00,77.45,77.84,77.45,77.73,36639.0,54.7663,55.042,54.7663,54.9642,36639.0
2016-08-09 10:30:00,77.74,77.81,77.55,77.79,36345.0,54.9713,55.0208,54.837,55.0067,36345.0
2016-08-09 11:00:00,77.78,77.8,77.57,77.63,21106.0,54.9996,55.0137,54.8511,54.8935,21106.0
2016-08-09 11:30:00,77.62,77.71,77.61,77.66,20245.0,54.8865,54.9501,54.8794,54.9147,20245.0
2016-08-09 12:00:00,77.66,77.71,77.64,77.65,17603.0,54.9147,54.9501,54.9006,54.9077,17603.0
2016-08-09 12:30:00,77.67,77.67,77.56,77.63,18720.0,54.9218,54.9218,54.844,54.8935,18720.0
2016-08-09 13:00:00,77.61,77.73,77.61,77.72,19250.0,54.8794,54.9642,54.8794,54.9572,19250.0
2016-08-09 13:30:00,77.72,77.72,77.59,77.63,19141.0,54.9572,54.9572,54.8653,54.8935,19141.0
2016-08-09 14:00:00,77.63,77.63,77.43,77.43,14281.0,54.8935,54.8935,54.7521,54.7521,14281.0
2016-08-09 14:30:00,77.45,77.47,77.37,77.43,21526.0,54.7663,54.7804,54.7097,54.7521,21526.0
2016-08-09 15:00:00,77.45,77.49,77.4,77.45,24743.0,54.7663,54.7945,54.7309,54.7663,24743.0
2016-08-09 15:30:00,77.45,77.51,77.43,77.45,42848.0,54.7663,54.8087,54.7521,54.7663,42848.0
2016-08-10 09:30:00,77.53,77.65,77.42,77.52,18080.0,54.8228,54.9077,54.745,54.8158,18080.0
2016-08-10 10:00:00,77.49,77.55,77.39,77.51,19715.0,54.7945,54.837,54.7238,54.8087,19715.0
2016-08-10 10:30:00,77.51,77.58,77.41,77.46,14909.0,54.8087,54.8582,54.738,54.7733,14909.0
2016-08-10 11:00:00,77.45,77.53,77.38,77.42,23801.0,54.7663,54.8228,54.7168,54.745,23801.0
2016-08-10 11:30:00,77.42,77.61,77.42,77.49,15389.0,54.745,54.8794,54.745,54.7945,15389.0
2016-08-10 12:00:00,77.48,77.63,77.48,77.51,11000.0,54.7875,54.8935,54.7875,54.8087,11000.0
2016-08-10 12:30:00,77.52,77.55,77.43,77.46,18900.0,54.8158,54.837,54.7521,54.7733,18900.0
2016-08-10 13:00:00,77.46,77.55,77.44,77.51,15855.0,54.7733,54.837,54.7592,54.8087,15855.0
2016-08-10 13:30:00,77.5,77.56,77.45,77.47,20779.0,54.8016,54.844,54.7663,54.7804,20779.0
2016-08-10 14:00:00,77.47,77.56,77.4,77.44,19079.0,54.7804,54.844,54.7309,54.7592,19079.0
2016-08-10 14:30:00,77.42,77.57,77.41,77.55,15959.0,54.745,54.8511,54.738,54.837,15959.0
2016-08-10 15:00:00,77.54,77.65,77.53,77.58,27707.0,54.8299,54.9077,54.8228,54.8582,27707.0
2016-08-10 15:30:00,77.57,77.61,77.49,77.58,107385.0,54.8511,54.8794,54.7945,54.8582,107385.0
2016-08-11 09:30:00,77.73,77.89,77.55,77.56,33245.0,54.9642,55.0774,54.837,54.844,33245.0
2016-08-11 10:00:00,77.55,77.66,77.51,77.61,45308.0,54.837,54.9147,54.8087,54.8794,45308.0
2016-08-11 10:30:00,77.61,77.68,77.51,77.51,44345.0,54.8794,54.9289,54.8087,54.8087,44345.0
2016-08-11 11:00:00,77.51,77.61,77.48,77.58,18675.0,54.8087,54.8794,54.7875,54.8582,18675.0
2016-08-11 11:30:00,77.58,77.62,77.52,77.57,18094.0,54.8582,54.8865,54.8158,54.8511,18094.0
2016-08-11 12:00:00,77.56,77.6,77.51,77.53,13137.0,54.844,54.8723,54.8087,54.8228,13137.0
2016-08-11 12:30:00,77.52,77.55,77.48,77.54,9447.0,54.8158,54.837,54.7875,54.8299,9447.0
2016-08-11 13:00:00,77.53,77.54,77.42,77.46,9180.0,54.8228,54.8299,54.745,54.7733,9180.0
2016-08-11 13:30:00,77.47,77.54,77.46,77.53,9554.0,54.7804,54.8299,54.7733,54.8228,9554.0
2016-08-11 14:00:00,77.53,77.58,77.5,77.54,14352.0,54.8228,54.8582,54.8016,54.8299,14352.0
2016-08-11 14:30:00,77.55,77.57,77.43,77.5,44109.0,54.837,54.8511,54.7521,54.8016,44109.0
2016-08-11 15:00:00,77.51,77.58,77.47,77.58,21094.0,54.8087,54.8582,54.7804,54.8582,21094.0
2016-08-11 15:30:00,77.58,77.72,77.53,77.7,73192.0,54.8582,54.9572,54.8228,54.943,73192.0
2016-08-12 09:30:00,77.85,78.27,77.85,78.15,18049.0,55.0491,55.3461,55.0491,55.2612,18049.0
2016-08-12 10:00:00,78.14,78.41,78.14,78.36,15783.0,55.2542,55.4451,55.2542,55.4097,15783.0
2016-08-12 10:30:00,78.33,78.46,78.18,78.43,20080.0,55.3885,55.4804,55.2824,55.4592,20080.0
2016-08-12 11:00:00,78.44,78.46,78.35,78.41,17642.0,55.4663,55.4804,55.4027,55.4451,17642.0
2016-08-12 11:30:00,78.41,78.41,78.28,78.36,18780.0,55.4451,55.4451,55.3532,55.4097,18780.0
2016-08-12 12:00:00,78.37,78.37,78.24,78.26,25237.0,55.4168,55.4168,55.3249,55.339,25237.0
2016-08-12 12:30:00,78.26,78.3,78.15,78.21,17302.0,55.339,55.3673,55.2612,55.3037,17302.0
2016-08-12 13:00:00,78.22,78.22,78.03,78.04,14062.0,55.3107,55.3107,55.1764,55.1835,14062.0
2016-08-12 13:30:00,78.05,78.07,78.0,78.05,11887.0,55.1905,55.2047,55.1552,55.1905,11887.0
2016-08-12 14:00:00,78.03,78.04,77.94,78.0,16062.0,55.1764,55.1835,55.1127,55.1552,16062.0
2016-08-12 14:30:00,78.0,78.0,77.9,77.92,14633.0,55.1552,55.1552,55.0845,55.0986,14633.0
2016-08-12 15:00:00,77.94,78.0,77.9,78.0,21334.0,55.1127,55.1552,55.0845,55.1552,21334.0
2016-08-12 15:30:00,78.0,78.05,77.92,77.93,57130.0,55.1552,55.1905,55.0986,55.1057,57130.0
2016-08-15 09:30:00,77.94,77.96,77.58,77.69,18541.0,55.1127,55.1269,54.8582,54.936,18541.0
2016-08-15 10:00:00,77.68,77.74,77.4,77.44,18567.0,54.9289,54.9713,54.7309,54.7592,18567.0
2016-08-15 10:30:00,77.45,77.64,77.42,77.43,18360.0,54.7663,54.9006,54.745,54.7521,18360.0
2016-08-15 11:00:00,77.42,77.53,77.35,77.47,19642.0,54.745,54.8228,54.6955,54.7804,19642.0
2016-08-15 11:30:00,77.47,77.57,77.42,77.53,17576.0,54.7804,54.8511,54.745,54.8228,17576.0
2016-08-15 12:00:00,77.53,77.64,77.53,77.56,9215.0,54.8228,54.9006,54.8228,54.844,9215.0
2016-08-15 12:30:00,77.57,77.59,77.25,77.28,14000.0,54.8511,54.8653,54.6248,54.646,14000.0
2016-08-15 13:00:00,77.28,77.29,77.13,77.13,12897.0,54.646,54.6531,54.54,54.54,12897.0
2016-08-15 13:30:00,77.12,77.14,76.91,76.95,14926.0,54.5329,54.547,54.3844,54.4127,14926.0
2016-08-15 14:00:00,76.93,76.94,76.72,76.77,25913.0,54.3986,54.4056,54.2501,54.2854,25913.0
2016-08-15 14:30:00,76.77,76.84,76.68,76.81,23011.0,54.2854,54.3349,54.2218,54.3137,23011.0
2016-08-15 15:00:00,76.81,76.81,76.55,76.56,29695.0,54.3137,54.3137,54.1298,54.1369,29695.0
2016-08-15 15:30:00,76.56,76.61,76.44,76.46,57615.0,54.1369,54.1723,54.0521,54.0662,57615.0
2016-08-16 09:30:00,76.33,76.33,75.47,75.61,30448.0,53.9743,53.9743,53.3662,53.4652,30448.0
2016-08-16 10:00:00,75.62,75.76,75.54,75.63,42894.0,53.4722,53.5712,53.4157,53.4793,42894.0
2016-08-16 10:30:00,75.67,75.96,75.57,75.86,51175.0,53.5076,53.7126,53.4369,53.6419,51175.0
2016-08-16 11:00:00,75.89,76.02,75.87,76.0,36473.0,53.6632,53.7551,53.649,53.7409,36473.0
2016-08-16 11:30:00,76.0,76.12,75.98,76.08,30473.0,53.7409,53.8258,53.7268,53.7975,30473.0
2016-08-16 12:00:00,76.07,76.08,75.93,75.95,21875.0,53.7904,53.7975,53.6914,53.7056,21875.0
2016-08-16 12:30:00,75.96,76.02,75.9,75.92,20632.0,53.7126,53.7551,53.6702,53.6844,20632.0
2016-08-16 13:00:00,75.93,75.94,75.8,75.85,23108.0,53.6914,53.6985,53.5995,53.6349,23108.0
2016-08-16 13:30:00,75.85,75.85,75.67,75.77,20553.0,53.6349,53.6349,53.5076,53.5783,20553.0
2016-08-16 14:00:00,75.8,75.87,75.72,75.86,26321.0,53.5995,53.649,53.5429,53.6419,26321.0
2016-08-16 14:30:00,75.84,75.87,75.79,75.84,33797.0,53.6278,53.649,53.5924,53.6278,33797.0
2016-08-16 15:00:00,75.84,75.84,75.71,75.73,27743.0,53.6278,53.6278,53.5359,53.55,27743.0
2016-08-16 15:30:00,75.73,75.74,75.54,75.54,66259.0,53.55,53.5571,53.4157,53.4157,66259.0
2016-08-17 09:30:00,75.28,75.56,74.85,74.86,87529.0,53.2318,53.4298,52.9277,52.9348,87529.0
2016-08-17 10:00:00,74.82,75.16,74.82,75.06,81729.0,52.9065,53.147,52.9065,53.0762,81729.0
2016-08-17 10:30:00,75.08,75.28,75.0,75.28,47676.0,53.0904,53.2318,53.0338,53.2318,47676.0
2016-08-17 11:00:00,75.27,75.4,75.22,75.25,26100.0,53.2247,53.3167,53.1894,53.2106,26100.0
2016-08-17 11:30:00,75.24,75.45,75.24,75.44,30259.0,53.2035,53.352,53.2035,53.3449,30259.0
2016-08-17 12:00:00,75.44,76.27,75.4,75.96,48444.0,53.3449,53.9319,53.3167,53.7126,48444.0
2016-08-17 12:30:00,75.94,76.12,75.87,76.11,34172.0,53.6985,53.8258,53.649,53.8187,34172.0
2016-08-17 13:00:00,76.1,76.21,76.06,76.16,26757.0,53.8116,53.8894,53.7834,53.8541,26757.0
2016-08-17 13:30:00,76.16,76.22,75.99,76.04,20624.0,53.8541,53.8965,53.7339,53.7692,20624.0
2016-08-17 14:00:00,76.05,76.71,75.83,76.43,37314.0,53.7763,54.243,53.6207,54.045,37314.0
2016-08-17 14:30:00,76.41,76.45,76.23,76.37,24005.0,54.0309,54.0591,53.9036,54.0026,24005.0
2016-08-17 15:00:00,76.36,76.48,76.13,76.48,92136.0,53.9955,54.0803,53.8329,54.0803,92136.0
2016-08-17 15:30:00,76.49,76.72,76.44,76.55,98232.0,54.0874,54.2501,54.0521,54.1298,98232.0
2016-08-18 09:30:00,76.44,77.13,76.44,76.96,35690.0,54.0521,54.54,54.0521,54.4198,35690.0
2016-08-18 10:00:00,76.97,77.01,76.81,76.93,27081.0,54.4268,54.4551,54.3137,54.3986,27081.0
2016-08-18 10:30:00,76.91,77.07,76.78,77.03,29190.0,54.3844,54.4975,54.2925,54.4693,29190.0
2016-08-18 11:00:00,77.02,77.26,76.96,77.26,30386.0,54.4622,54.6319,54.4198,54.6319,30386.0
2016-08-18 11:30:00,77.25,77.5,77.23,77.37,22199.0,54.6248,54.8016,54.6107,54.7097,22199.0
2016-08-18 12:00:00,77.36,77.54,77.32,77.53,48384.0,54.7026,54.8299,54.6743,54.8228,48384.0
2016-08-18 12:30:00,77.53,77.53,77.25,77.37,19721.0,54.8228,54.8228,54.6248,54.7097,19721.0
2016-08-18 13:00:00,77.37,77.43,77.29,77.31,30779.0,54.7097,54.7521,54.6531,54.6673,30779.0
2016-08-18 13:30:00,77.32,77.35,77.25,77.26,17177.0,54.6743,54.6955,54.6248,54.6319,17177.0
2016-08-18 14:00:00,77.27,77.4,77.21,77.38,19533.0,54.639,54.7309,54.5965,54.7168,19533.0
2016-08-18 14:30:00,77.38,77.51,77.32,77.45,26373.0,54.7168,54.8087,54.6743,54.7663,26373.0
2016-08-18 15:00:00,77.45,77.59,77.4,77.59,35943.0,54.7663,54.8653,54.7309,54.8653,35943.0
2016-08-18 15:30:00,77.58,77.68,77.51,77.67,88162.0,54.8582,54.9289,54.8087,54.9218,88162.0
2016-08-19 09:30:00,77.35,77.61,76.93,76.94,47864.0,54.6955,54.8794,54.3986,54.4056,47864.0
2016-08-19 10:00:00,76.92,77.0,76.5,76.54,27301.0,54.3915,54.4481,54.0945,54.1228,27301.0
2016-08-19 10:30:00,76.6,76.65,76.49,76.54,16281.0,54.1652,54.2006,54.0874,54.1228,16281.0
2016-08-19 11:00:00,76.57,76.58,76.36,76.41,20916.0,54.144,54.1511,53.9955,54.0309,20916.0
2016-08-19 11:30:00,76.43,76.54,76.37,76.43,17887.0,54.045,54.1228,54.0026,54.045,17887.0
2016-08-19 12:00:00,76.44,76.51,76.29,76.51,13641.0,54.0521,54.1016,53.946,54.1016,13641.0
2016-08-19 12:30:00,76.52,76.54,76.23,76.33,14070.0,54.1086,54.1228,53.9036,53.9743,14070.0
2016-08-19 13:00:00,76.35,76.4,76.27,76.31,12445.0,53.9884,54.0238,53.9319,53.9601,12445.0
2016-08-19 13:30:00,76.28,76.33,76.23,76.29,13452.0,53.9389,53.9743,53.9036,53.946,13452.0
2016-08-19 14:00:00,76.3,76.39,76.23,76.38,13683.0,53.9531,54.0167,53.9036,54.0096,13683.0
2016-08-19 14:30:00,76.41,76.65,76.38,76.61,18076.0,54.0309,54.2006,54.0096,54.1723,18076.0
2016-08-19 15:00:00,76.61,76.71,76.57,76.68,17917.0,54.1723,54.243,54.144,54.2218,17917.0
2016-08-19 15:30:00,76.66,76.73,76.59,76.69,77932.0,54.2076,54.2571,54.1581,54.2288,77932.0
2016-08-22 09:30:00,76.76,76.88,76.5,76.73,23069.0,54.2783,54.3632,54.0945,54.2571,23069.0
2016-08-22 10:00:00,76.71,76.95,76.68,76.83,17615.0,54.243,54.4127,54.2218,54.3278,17615.0
2016-08-22 10:30:00,76.85,77.24,76.84,77.23,53885.0,54.342,54.6178,54.3349,54.6107,53885.0
2016-08-22 11:00:00,77.21,77.23,76.95,77.02,23243.0,54.5965,54.6107,54.4127,54.4622,23243.0
2016-08-22 11:30:00,77.01,77.21,77.01,77.2,28931.0,54.4551,54.5965,54.4551,54.5895,28931.0
2016-08-22 12:00:00,77.21,77.42,77.19,77.4,20940.0,54.5965,54.745,54.5824,54.7309,20940.0
2016-08-22 12:30:00,77.41,77.41,77.2,77.21,14167.0,54.738,54.738,54.5895,54.5965,14167.0
2016-08-22 13:00:00,77.2,77.21,77.09,77.13,16993.0,54.5895,54.5965,54.5117,54.54,16993.0
2016-08-22 13:30:00,77.12,77.24,77.05,77.2,14986.0,54.5329,54.6178,54.4834,54.5895,14986.0
2016-08-22 14:00:00,77.19,77.25,77.11,77.12,26843.0,54.5824,54.6248,54.5258,54.5329,26843.0
2016-08-22 14:30:00,77.12,77.27,77.12,77.15,28298.0,54.5329,54.639,54.5329,54.5541,28298.0
2016-08-22 15:00:00,77.16,77.17,77.1,77.13,36355.0,54.5612,54.5683,54.5188,54.54,36355.0
2016-08-22 15:30:00,77.14,77.18,77.06,77.13,105144.0,54.547,54.5753,54.4905,54.54,105144.0
2016-08-23 09:30:00,77.11,77.54,77.05,77.35,26198.0,54.5258,54.8299,54.4834,54.6955,26198.0
2016-08-23 10:00:00,77.35,77.46,77.2,77.43,28823.0,54.6955,54.7733,54.5895,54.7521,28823.0
2016-08-23 10:30:00,77.43,77.45,77.37,77.45,38827.0,54.7521,54.7663,54.7097,54.7663,38827.0
2016-08-23 11:00:00,77.45,77.57,77.44,77.46,93871.0,54.7663,54.8511,54.7592,54.7733,93871.0
2016-08-23 11:30:00,77.45,77.48,77.37,77.46,43476.0,54.7663,54.7875,54.7097,54.7733,43476.0
2016-08-23 12:00:00,77.47,77.49,77.31,77.35,26707.0,54.7804,54.7945,54.6673,54.6955,26707.0
2016-08-23 12:30:00,77.35,77.43,77.31,77.37,23562.0,54.6955,54.7521,54.6673,54.7097,23562.0
2016-08-23 13:00:00,77.39,77.44,77.35,77.42,23241.0,54.7238,54.7592,54.6955,54.745,23241.0
2016-08-23 13:30:00,77.43,77.44,77.34,77.34,19521.0,54.7521,54.7592,54.6885,54.6885,19521.0
2016-08-23 14:00:00,77.34,77.41,77.14,77.15,74128.0,54.6885,54.738,54.547,54.5541,74128.0
2016-08-23 14:30:00,77.16,77.23,77.1,77.1,17438.0,54.5612,54.6107,54.5188,54.5188,17438.0
2016-08-23 15:00:00,77.09,77.1,77.0,77.07,27482.0,54.5117,54.5188,54.4481,54.4975,27482.0
2016-08-23 15:30:00,77.06,77.09,76.84,76.85,79371.0,54.4905,54.5117,54.3349,54.342,79371.0
2016-08-24 09:30:00,76.61,76.82,76.27,76.29,19206.0,54.1723,54.3208,53.9319,53.946,19206.0
2016-08-24 10:00:00,76.27,76.34,76.11,76.25,23462.0,53.9319,53.9814,53.8187,53.9177,23462.0
2016-08-24 10:30:00,76.23,76.42,76.15,76.38,30383.0,53.9036,54.0379,53.847,54.0096,30383.0
2016-08-24 11:00:00,76.4,76.49,76.3,76.47,13016.0,54.0238,54.0874,53.9531,54.0733,13016.0
2016-08-24 11:30:00,76.46,76.51,76.41,76.46,11747.0,54.0662,54.1016,54.0309,54.0662,11747.0
2016-08-24 12:00:00,76.45,76.57,76.42,76.54,15943.0,54.0591,54.144,54.0379,54.1228,15943.0
2016-08-24 12:30:00,76.54,76.63,76.5,76.59,9777.0,54.1228,54.1864,54.0945,54.1581,9777.0
2016-08-24 13:00:00,76.61,76.62,76.53,76.53,5500.0,54.1723,54.1793,54.1157,54.1157,5500.0
2016-08-24 13:30:00,76.54,76.59,76.52,76.59,7593.0,54.1228,54.1581,54.1086,54.1581,7593.0
2016-08-24 14:00:00,76.59,76.7,76.58,76.67,8795.0,54.1581,54.2359,54.1511,54.2147,8795.0
2016-08-24 14:30:00,76.67,76.74,76.61,76.72,23716.0,54.2147,54.2642,54.1723,54.2501,23716.0
2016-08-24 15:00:00,76.71,76.81,76.7,76.75,15784.0,54.243,54.3137,54.2359,54.2713,15784.0
2016-08-24 15:30:00,76.75,76.78,76.55,76.68,62023.0,54.2713,54.2925,54.1298,54.2218,62023.0
2016-08-25 09:30:00,76.62,77.05,76.56,76.98,19845.0,54.1793,54.4834,54.1369,54.4339,19845.0
2016-08-25 10:00:00,76.98,77.03,76.79,76.8,18034.0,54.4339,54.4693,54.2996,54.3066,18034.0
2016-08-25 10:30:00,76.81,76.92,76.8,76.86,17158.0,54.3137,54.3915,54.3066,54.3491,17158.0
2016-08-25 11:00:00,76.88,76.99,76.86,76.99,21097.0,54.3632,54.441,54.3491,54.441,21097.0
2016-08-25 11:30:00,76.99,77.0,76.75,76.75,16320.0,54.441,54.4481,54.2713,54.2713,16320.0
2016-08-25 12:00:00,76.73,76.79,76.69,76.77,12301.0,54.2571,54.2996,54.2288,54.2854,12301.0
2016-08-25 12:30:00,76.76,76.89,76.73,76.89,11552.0,54.2783,54.3703,54.2571,54.3703,11552.0
2016-08-25 13:00:00,76.89,76.9,76.85,76.87,15460.0,54.3703,54.3773,54.342,54.3561,15460.0
2016-08-25 13:30:00,76.87,76.94,76.82,76.87,19690.0,54.3561,54.4056,54.3208,54.3561,19690.0
2016-08-25 14:00:00,76.87,76.92,76.79,76.82,17517.0,54.3561,54.3915,54.2996,54.3208,17517.0
2016-08-25 14:30:00,76.83,76.87,76.81,76.85,17378.0,54.3278,54.3561,54.3137,54.342,17378.0
2016-08-25 15:00:00,76.84,76.86,76.8,76.85,18759.0,54.3349,54.3491,54.3066,54.342,18759.0
2016-08-25 15:30:00,76.84,76.84,76.62,76.73,45836.0,54.3349,54.3349,54.1793,54.2571,45836.0
2016-08-26 09:30:00,76.87,77.16,76.87,77.03,9299.0,54.3561,54.5612,54.3561,54.4693,9299.0
2016-08-26 10:00:00,77.04,77.35,76.56,77.21,29740.0,54.4763,54.6955,54.1369,54.5965,29740.0
2016-08-26 10:30:00,77.27,77.27,77.05,77.09,12684.0,54.639,54.639,54.4834,54.5117,12684.0
2016-08-26 11:00:00,77.06,77.07,76.82,76.84,7137.0,54.4905,54.4975,54.3208,54.3349,7137.0
2016-08-26 11:30:00,76.85,76.87,76.37,76.45,15981.0,54.342,54.3561,54.0026,54.0591,15981.0
2016-08-26 12:00:00,76.44,76.44,75.97,76.0,12466.0,54.0521,54.0521,53.7197,53.7409,12466.0
2016-08-26 12:30:00,75.99,76.13,75.96,76.05,32752.0,53.7339,53.8329,53.7126,53.7763,32752.0
2016-08-26 13:00:00,76.04,76.04,75.63,75.64,14665.0,53.7692,53.7692,53.4793,53.4864,14665.0
2016-08-26 13:30:00,75.64,75.64,75.21,75.26,13469.0,53.4864,53.4864,53.1823,53.2177,13469.0
2016-08-26 14:00:00,75.23,75.23,74.8,74.86,31322.0,53.1965,53.1965,52.8924,52.9348,31322.0
2016-08-26 14:30:00,74.87,75.04,74.83,75.02,47493.0,52.9419,53.0621,52.9136,53.048,47493.0
2016-08-26 15:00:00,75.02,75.06,74.88,75.01,30096.0,53.048,53.0762,52.949,53.0409,30096.0
2016-08-26 15:30:00,75.0,75.08,74.75,74.83,52999.0,53.0338,53.0904,52.857,52.9136,52999.0
2016-08-29 09:30:00,75.04,75.81,75.04,75.39,17280.0,53.0621,53.6066,53.0621,53.3096,17280.0
2016-08-29 10:00:00,75.37,75.56,75.18,75.24,19108.0,53.2954,53.4298,53.1611,53.2035,19108.0
2016-08-29 10:30:00,75.26,75.44,75.26,75.39,15773.0,53.2177,53.3449,53.2177,53.3096,15773.0
2016-08-29 11:00:00,75.37,75.4,75.13,75.13,16166.0,53.2954,53.3167,53.1257,53.1257,16166.0
2016-08-29 11:30:00,75.13,75.3,75.1,75.3,16221.0,53.1257,53.246,53.1045,53.246,16221.0
2016-08-29 12:00:00,75.3,75.38,75.21,75.28,14242.0,53.246,53.3025,53.1823,53.2318,14242.0
2016-08-29 12:30:00,75.27,75.39,75.27,75.33,15161.0,53.2247,53.3096,53.2247,53.2672,15161.0
2016-08-29 13:00:00,75.34,75.35,75.29,75.34,9713.0,53.2742,53.2813,53.2389,53.2742,9713.0
2016-08-29 13:30:00,75.36,75.38,75.28,75.38,8846.0,53.2884,53.3025,53.2318,53.3025,8846.0
2016-08-29 14:00:00,75.39,75.44,75.32,75.33,16552.0,53.3096,53.3449,53.2601,53.2672,16552.0
2016-08-29 14:30:00,75.34,75.36,75.28,75.34,21961.0,53.2742,53.2884,53.2318,53.2742,21961.0
2016-08-29 15:00:00,75.35,75.4,75.3,75.34,24951.0,53.2813,53.3167,53.246,53.2742,24951.0
2016-08-29 15:30:00,75.35,75.42,75.32,75.39,87235.0,53.2813,53.3308,53.2601,53.3096,87235.0
2016-08-30 09:30:00,75.3,75.7,74.91,75.11,20647.0,53.246,53.5288,52.9702,53.1116,20647.0
2016-08-30 10:00:00,75.08,75.09,74.58,74.71,27253.0,53.0904,53.0975,52.7368,52.8288,27253.0
2016-08-30 10:30:00,74.74,75.04,74.72,74.93,22164.0,52.85,53.0621,52.8358,52.9843,22164.0
2016-08-30 11:00:00,74.91,74.93,74.72,74.85,17223.0,52.9702,52.9843,52.8358,52.9277,17223.0
2016-08-30 11:30:00,74.87,75.13,74.81,75.07,18655.0,52.9419,53.1257,52.8995,53.0833,18655.0
2016-08-30 12:00:00,75.07,75.17,74.93,74.96,14019.0,53.0833,53.154,52.9843,53.0055,14019.0
2016-08-30 12:30:00,74.94,75.03,74.85,74.86,9273.0,52.9914,53.055,52.9277,52.9348,9273.0
2016-08-30 13:00:00,74.84,75.04,74.83,74.96,18250.0,52.9207,53.0621,52.9136,53.0055,18250.0
2016-08-30 13:30:00,74.97,74.98,74.89,74.89,17335.0,53.0126,53.0197,52.956,52.956,17335.0
2016-08-30 14:00:00,74.88,74.92,74.72,74.74,14283.0,52.949,52.9772,52.8358,52.85,14283.0
2016-08-30 14:30:00,74.73,74.74,74.67,74.69,20904.0,52.8429,52.85,52.8005,52.8146,20904.0
2016-08-30 15:00:00,74.7,74.7,74.53,74.65,26910.0,52.8217,52.8217,52.7015,52.7863,26910.0
2016-08-30 15:30:00,74.64,74.8,74.61,74.64,58347.0,52.7793,52.8924,52.758,52.7793,58347.0
2016-08-31 09:30:00,74.46,74.86,74.28,74.81,21169.0,52.652,52.9348,52.5247,52.8995,21169.0
2016-08-31 10:00:00,74.78,74.99,74.76,74.78,51489.0,52.8783,53.0267,52.8641,52.8783,51489.0
2016-08-31 10:30:00,74.79,74.86,74.65,74.69,24466.0,52.8853,52.9348,52.7863,52.8146,24466.0
2016-08-31 11:00:00,74.68,74.8,74.52,74.54,25920.0,52.8075,52.8924,52.6944,52.7085,25920.0
2016-08-31 11:30:00,74.54,74.73,74.43,74.71,22131.0,52.7085,52.8429,52.6308,52.8288,22131.0
2016-08-31 12:00:00,74.71,74.74,74.62,74.67,22850.0,52.8288,52.85,52.7651,52.8005,22850.0
2016-08-31 12:30:00,74.67,74.73,74.59,74.62,12902.0,52.8005,52.8429,52.7439,52.7651,12902.0
2016-08-31 13:00:00,74.62,74.67,74.54,74.63,23663.0,52.7651,52.8005,52.7085,52.7722,23663.0
2016-08-31 13:30:00,74.63,74.67,74.56,74.66,13982.0,52.7722,52.8005,52.7227,52.7934,13982.0
2016-08-31 14:00:00,74.67,74.76,74.67,74.74,10116.0,52.8005,52.8641,52.8005,52.85,10116.0
2016-08-31 14:30:00,74.74,74.78,74.59,74.6,22306.0,52.85,52.8783,52.7439,52.751,22306.0
2016-08-31 15:00:00,74.6,74.93,74.6,74.9,37214.0,52.751,52.9843,52.751,52.9631,37214.0
2016-08-31 15:30:00,74.91,75.07,74.88,75.03,104480.0,52.9702,53.0833,52.949,53.055,104480.0
2016-09-01 09:30:00,74.91,75.34,74.58,74.7,33921.0,52.9702,53.2742,52.7368,52.8217,33921.0
2016-09-01 10:00:00,74.64,75.23,74.64,74.8,35377.0,52.7793,53.1965,52.7793,52.8924,35377.0
2016-09-01 10:30:00,74.8,74.85,74.67,74.73,28489.0,52.8924,52.9277,52.8005,52.8429,28489.0
2016-09-01 11:00:00,74.73,74.87,74.71,74.79,27862.0,52.8429,52.9419,52.8288,52.8853,27862.0
2016-09-01 11:30:00,74.79,74.83,74.72,74.83,20904.0,52.8853,52.9136,52.8358,52.9136,20904.0
2016-09-01 12:00:00,74.84,74.86,74.74,74.86,19272.0,52.9207,52.9348,52.85,52.9348,19272.0
2016-09-01 12:30:00,74.86,74.96,74.86,74.88,12655.0,52.9348,53.0055,52.9348,52.949,12655.0
2016-09-01 13:00:00,74.9,74.92,74.78,74.83,20452.0,52.9631,52.9772,52.8783,52.9136,20452.0
2016-09-01 13:30:00,74.82,74.88,74.77,74.84,10940.0,52.9065,52.949,52.8712,52.9207,10940.0
2016-09-01 14:00:00,74.85,74.95,74.77,74.95,15631.0,52.9277,52.9985,52.8712,52.9985,15631.0
2016-09-01 14:30:00,74.95,74.98,74.87,74.93,17543.0,52.9985,53.0197,52.9419,52.9843,17543.0
2016-09-01 15:00:00,74.94,74.95,74.82,74.86,23194.0,52.9914,52.9985,52.9065,52.9348,23194.0
2016-09-01 15:30:00,74.86,74.86,74.67,74.81,63543.0,52.9348,52.9348,52.8005,52.8995,63543.0
2016-09-02 09:30:00,74.88,75.85,74.76,75.6,38223.0,52.949,53.6349,52.8641,53.4581,38223.0
2016-09-02 10:00:00,75.59,75.67,75.09,75.1,47289.0,53.451,53.5076,53.0975,53.1045,47289.0
2016-09-02 10:30:00,75.11,75.11,74.78,74.86,40758.0,53.1116,53.1116,52.8783,52.9348,40758.0
2016-09-02 11:00:00,74.87,75.15,74.86,75.1,25830.0,52.9419,53.1399,52.9348,53.1045,25830.0
2016-09-02 11:30:00,75.11,75.13,74.96,75.07,26100.0,53.1116,53.1257,53.0055,53.0833,26100.0
2016-09-02 12:00:00,75.08,75.25,75.05,75.25,27285.0,53.0904,53.2106,53.0692,53.2106,27285.0
2016-09-02 12:30:00,75.25,75.69,75.24,75.65,44088.0,53.2106,53.5217,53.2035,53.4934,44088.0
2016-09-02 13:00:00,75.64,75.78,75.59,75.62,27253.0,53.4864,53.5854,53.451,53.4722,27253.0
2016-09-02 13:30:00,75.62,75.82,75.53,75.81,34035.0,53.4722,53.6137,53.4086,53.6066,34035.0
2016-09-02 14:00:00,75.81,75.95,75.8,75.89,49284.0,53.6066,53.7056,53.5995,53.6632,49284.0
2016-09-02 14:30:00,75.89,76.06,75.89,76.05,31733.0,53.6632,53.7834,53.6632,53.7763,31733.0
2016-09-02 15:00:00,76.05,76.08,75.95,75.97,29503.0,53.7763,53.7975,53.7056,53.7197,29503.0
2016-09-02 15:30:00,75.97,76.12,75.94,76.06,108349.0,53.7197,53.8258,53.6985,53.7834,108349.0
2016-09-06 09:30:00,76.37,77.02,76.23,76.36,87821.0,54.0026,54.4622,53.9036,53.9955,87821.0
2016-09-06 10:00:00,76.32,76.68,76.28,76.61,69346.0,53.9672,54.2218,53.9389,54.1723,69346.0
2016-09-06 10:30:00,76.64,76.93,76.62,76.88,60123.0,54.1935,54.3986,54.1793,54.3632,60123.0
2016-09-06 11:00:00,76.88,76.94,76.72,76.89,41780.0,54.3632,54.4056,54.2501,54.3703,41780.0
2016-09-06 11:30:00,76.9,77.08,76.84,77.06,43704.0,54.3773,54.5046,54.3349,54.4905,43704.0
2016-09-06 12:00:00,77.06,77.13,76.99,77.13,42996.0,54.4905,54.54,54.441,54.54,42996.0
2016-09-06 12:30:00,77.12,77.16,77.02,77.04,38238.0,54.5329,54.5612,54.4622,54.4763,38238.0
2016-09-06 13:00:00,77.03,77.13,76.95,77.06,38173.0,54.4693,54.54,54.4127,54.4905,38173.0
2016-09-06 13:30:00,77.06,77.08,76.99,77.02,26699.0,54.4905,54.5046,54.441,54.4622,26699.0
2016-09-06 14:00:00,77.03,77.06,76.96,76.99,29016.0,54.4693,54.4905,54.4198,54.441,29016.0
2016-09-06 14:30:00,76.99,77.0,76.89,76.9,28222.0,54.441,54.4481,54.3703,54.3773,28222.0
2016-09-06 15:00:00,76.9,77.04,76.84,77.04,42012.0,54.3773,54.4763,54.3349,54.4763,42012.0
2016-09-06 15:30:00,77.03,77.19,77.0,77.07,125983.0,54.4693,54.5824,54.4481,54.4975,125983.0
2016-09-07 09:30:00,76.98,77.13,76.45,76.62,58686.0,54.4339,54.54,54.0591,54.1793,58686.0
2016-09-07 10:00:00,76.58,76.75,76.45,76.72,58786.0,54.1511,54.2713,54.0591,54.2501,58786.0
2016-09-07 10:30:00,76.71,76.89,76.62,76.81,44484.0,54.243,54.3703,54.1793,54.3137,44484.0
2016-09-07 11:00:00,76.79,76.83,76.68,76.78,32331.0,54.2996,54.3278,54.2218,54.2925,32331.0
2016-09-07 11:30:00,76.78,76.95,76.74,76.93,26850.0,54.2925,54.4127,54.2642,54.3986,26850.0
2016-09-07 12:00:00,76.92,76.99,76.89,76.99,19929.0,54.3915,54.441,54.3703,54.441,19929.0
2016-09-07 12:30:00,76.99,77.23,76.97,77.08,29625.0,54.441,54.6107,54.4268,54.5046,29625.0
2016-09-07 13:00:00,77.06,77.1,76.88,76.9,20756.0,54.4905,54.5188,54.3632,54.3773,20756.0
2016-09-07 13:30:00,76.92,76.94,76.76,76.78,24064.0,54.3915,54.4056,54.2783,54.2925,24064.0
2016-09-07 14:00:00,76.77,76.93,76.75,76.92,17991.0,54.2854,54.3986,54.2713,54.3915,17991.0
2016-09-07 14:30:00,76.92,76.96,76.88,76.95,19173.0,54.3915,54.4198,54.3632,54.4127,19173.0
2016-09-07 15:00:00,76.95,77.02,76.93,77.01,29767.0,54.4127,54.4622,54.3986,54.4551,29767.0
2016-09-07 15:30:00,77.01,77.01,76.89,76.95,91376.0,54.4551,54.4551,54.3703,54.4127,91376.0
2016-09-08 09:30:00,76.7,77.09,76.7,76.93,24010.0,54.2359,54.5117,54.2359,54.3986,24010.0
2016-09-08 10:00:00,76.99,77.25,76.95,77.23,29664.0,54.441,54.6248,54.4127,54.6107,29664.0
2016-09-08 10:30:00,77.21,77.32,77.17,77.17,29837.0,54.5965,54.6743,54.5683,54.5683,29837.0
2016-09-08 11:00:00,77.17,77.2,76.83,76.87,21739.0,54.5683,54.5895,54.3278,54.3561,21739.0
2016-09-08 11:30:00,76.87,76.87,76.61,76.66,12843.0,54.3561,54.3561,54.1723,54.2076,12843.0
2016-09-08 12:00:00,76.67,76.73,76.53,76.57,20479.0,54.2147,54.2571,54.1157,54.144,20479.0
2016-09-08 12:30:00,76.57,76.65,76.48,76.63,13819.0,54.144,54.2006,54.0803,54.1864,13819.0
2016-09-08 13:00:00,76.63,76.7,76.59,76.68,15469.0,54.1864,54.2359,54.1581,54.2218,15469.0
2016-09-08 13:30:00,76.68,76.83,76.65,76.83,19494.0,54.2218,54.3278,54.2006,54.3278,19494.0
2016-09-08 14:00:00,76.82,76.91,76.76,76.86,27835.0,54.3208,54.3844,54.2783,54.3491,27835.0
2016-09-08 14:30:00,76.87,76.94,76.86,76.89,24751.0,54.3561,54.4056,54.3491,54.3703,24751.0
2016-09-08 15:00:00,76.88,76.93,76.84,76.84,28208.0,54.3632,54.3986,54.3349,54.3349,28208.0
2016-09-08 15:30:00,76.85,76.96,76.83,76.86,99592.0,54.342,54.4198,54.3278,54.3491,99592.0
2016-09-09 09:30:00,76.33,76.33,75.13,75.17,32926.0,53.9743,53.9743,53.1257,53.154,32926.0
2016-09-09 10:00:00,75.21,75.44,75.1,75.15,30199.0,53.1823,53.3449,53.1045,53.1399,30199.0
2016-09-09 10:30:00,75.13,75.17,74.86,75.04,25024.0,53.1257,53.154,52.9348,53.0621,25024.0
2016-09-09 11:00:00,75.03,75.3,74.95,75.3,20183.0,53.055,53.246,52.9985,53.246,20183.0
2016-09-09 11:30:00,75.29,75.29,75.13,75.19,25759.0,53.2389,53.2389,53.1257,53.1682,25759.0
2016-09-09 12:00:00,75.17,75.17,74.98,75.01,23384.0,53.154,53.154,53.0197,53.0409,23384.0
2016-09-09 12:30:00,75.0,75.05,74.93,75.01,22975.0,53.0338,53.0692,52.9843,53.0409,22975.0
2016-09-09 13:00:00,75.01,75.07,74.87,74.95,67117.0,53.0409,53.0833,52.9419,52.9985,67117.0
2016-09-09 13:30:00,74.94,74.96,74.67,74.88,33313.0,52.9914,53.0055,52.8005,52.949,33313.0
2016-09-09 14:00:00,74.86,74.86,74.72,74.85,28134.0,52.9348,52.9348,52.8358,52.9277,28134.0
2016-09-09 14:30:00,74.86,74.86,74.56,74.69,33418.0,52.9348,52.9348,52.7227,52.8146,33418.0
2016-09-09 15:00:00,74.69,74.75,74.53,74.57,27364.0,52.8146,52.857,52.7015,52.7298,27364.0
2016-09-09 15:30:00,74.57,74.58,73.94,73.96,116711.0,52.7298,52.7368,52.2843,52.2984,116711.0
2016-09-12 09:30:00,74.07,74.6,73.98,74.55,39407.0,52.3762,52.751,52.3126,52.7156,39407.0
2016-09-12 10:00:00,74.6,74.7,74.45,74.47,42906.0,52.751,52.8217,52.6449,52.659,42906.0
2016-09-12 10:30:00,74.49,74.49,74.18,74.18,46624.0,52.6732,52.6732,52.454,52.454,46624.0
2016-09-12 11:00:00,74.18,74.28,74.03,74.04,42668.0,52.454,52.5247,52.3479,52.355,42668.0
2016-09-12 11:30:00,74.03,74.33,74.03,74.32,20508.0,52.3479,52.56,52.3479,52.553,20508.0
2016-09-12 12:00:00,74.33,74.46,74.3,74.43,66391.0,52.56,52.652,52.5388,52.6308,66391.0
2016-09-12 12:30:00,74.44,74.55,74.35,74.55,21125.0,52.6378,52.7156,52.5742,52.7156,21125.0
2016-09-12 13:00:00,74.55,75.1,74.55,74.68,63384.0,52.7156,53.1045,52.7156,52.8075,63384.0
2016-09-12 13:30:00,74.69,75.07,74.57,75.07,49516.0,52.8146,53.0833,52.7298,53.0833,49516.0
2016-09-12 14:00:00,75.08,75.34,75.05,75.18,39429.0,53.0904,53.2742,53.0692,53.1611,39429.0
2016-09-12 14:30:00,75.2,75.34,75.1,75.11,25194.0,53.1752,53.2742,53.1045,53.1116,25194.0
2016-09-12 15:00:00,75.13,75.33,75.12,75.3,35559.0,53.1257,53.2672,53.1187,53.246,35559.0
2016-09-12 15:30:00,75.3,75.45,75.19,75.25,132300.0,53.246,53.352,53.1682,53.2106,132300.0
2016-09-13 09:30:00,75.11,75.17,74.75,74.75,35216.0,53.1116,53.154,52.857,52.857,35216.0
2016-09-13 10:00:00,74.78,74.93,74.44,74.49,26441.0,52.8783,52.9843,52.6378,52.6732,26441.0
2016-09-13 10:30:00,74.48,74.6,74.43,74.55,23083.0,52.6661,52.751,52.6308,52.7156,23083.0
2016-09-13 11:00:00,74.55,74.56,74.41,74.48,28935.0,52.7156,52.7227,52.6166,52.6661,28935.0
2016-09-13 11:30:00,74.47,74.6,74.34,74.5,22137.0,52.659,52.751,52.5671,52.6803,22137.0
2016-09-13 12:00:00,74.52,74.58,74.33,74.33,20113.0,52.6944,52.7368,52.56,52.56,20113.0
2016-09-13 12:30:00,74.3,74.36,74.04,74.05,11654.0,52.5388,52.5813,52.355,52.3621,11654.0
2016-09-13 13:00:00,74.07,74.71,73.94,74.67,29099.0,52.3762,52.8288,52.2843,52.8005,29099.0
2016-09-13 13:30:00,74.69,74.82,74.38,74.49,42173.0,52.8146,52.9065,52.5954,52.6732,42173.0
2016-09-13 14:00:00,74.47,74.49,74.31,74.34,23245.0,52.659,52.6732,52.5459,52.5671,23245.0
2016-09-13 14:30:00,74.31,74.59,74.23,74.35,31768.0,52.5459,52.7439,52.4893,52.5742,31768.0
2016-09-13 15:00:00,74.34,74.49,74.22,74.46,38712.0,52.5671,52.6732,52.4823,52.652,38712.0
2016-09-13 15:30:00,74.47,74.63,74.33,74.42,145402.0,52.659,52.7722,52.56,52.6237,145402.0
2016-09-14 09:30:00,74.58,74.98,74.35,74.82,36480.0,52.7368,53.0197,52.5742,52.9065,36480.0
2016-09-14 10:00:00,74.87,75.23,74.86,75.23,49299.0,52.9419,53.1965,52.9348,53.1965,49299.0
2016-09-14 10:30:00,75.23,75.29,74.61,74.61,43478.0,53.1965,53.2389,52.758,52.758,43478.0
2016-09-14 11:00:00,74.6,74.77,74.6,74.61,59946.0,52.751,52.8712,52.751,52.758,59946.0
2016-09-14 11:30:00,74.63,74.63,74.42,74.62,55908.0,52.7722,52.7722,52.6237,52.7651,55908.0
2016-09-14 12:00:00,74.64,74.73,74.52,74.68,42110.0,52.7793,52.8429,52.6944,52.8075,42110.0
2016-09-14 12:30:00,74.68,74.75,74.52,74.57,34315.0,52.8075,52.857,52.6944,52.7298,34315.0
2016-09-14 13:00:00,74.57,74.71,74.54,74.7,32456.0,52.7298,52.8288,52.7085,52.8217,32456.0
2016-09-14 13:30:00,74.7,74.8,74.52,74.54,26363.0,52.8217,52.8924,52.6944,52.7085,26363.0
2016-09-14 14:00:00,74.53,74.53,74.27,74.36,38183.0,52.7015,52.7015,52.5176,52.5813,38183.0
2016-09-14 14:30:00,74.34,74.43,74.31,74.37,29715.0,52.5671,52.6308,52.5459,52.5883,29715.0
2016-09-14 15:00:00,74.37,74.39,74.18,74.19,49167.0,52.5883,52.6025,52.454,52.4611,49167.0
2016-09-14 15:30:00,74.21,74.66,74.21,74.59,118577.0,52.4752,52.7934,52.4752,52.7439,118577.0
2016-09-15 09:30:00,74.44,74.88,74.32,74.83,18869.0,52.6378,52.949,52.553,52.9136,18869.0
2016-09-15 10:00:00,74.79,74.94,74.78,74.88,19488.0,52.8853,52.9914,52.8783,52.949,19488.0
2016-09-15 10:30:00,74.87,74.89,74.72,74.85,41713.0,52.9419,52.956,52.8358,52.9277,41713.0
2016-09-15 11:00:00,74.84,75.13,74.84,75.11,27771.0,52.9207,53.1257,52.9207,53.1116,27771.0
2016-09-15 11:30:00,75.13,75.2,75.05,75.1,17053.0,53.1257,53.1752,53.0692,53.1045,17053.0
2016-09-15 12:00:00,75.1,75.12,74.9,74.9,21710.0,53.1045,53.1187,52.9631,52.9631,21710.0
2016-09-15 12:30:00,74.91,74.93,74.77,74.93,28723.0,52.9702,52.9843,52.8712,52.9843,28723.0
2016-09-15 13:00:00,74.93,75.04,74.88,74.96,19248.0,52.9843,53.0621,52.949,53.0055,19248.0
2016-09-15 13:30:00,74.97,75.12,74.95,75.12,20563.0,53.0126,53.1187,52.9985,53.1187,20563.0
2016-09-15 14:00:00,75.14,75.35,75.1,75.35,25370.0,53.1328,53.2813,53.1045,53.2813,25370.0
2016-09-15 14:30:00,75.36,75.39,75.16,75.23,24231.0,53.2884,53.3096,53.147,53.1965,24231.0
2016-09-15 15:00:00,75.25,75.39,75.18,75.28,30438.0,53.2106,53.3096,53.1611,53.2318,30438.0
2016-09-15 15:30:00,75.3,75.41,75.22,75.35,72592.0,53.246,53.3237,53.1894,53.2813,72592.0
2016-09-16 09:30:00,75.02,75.34,74.7,74.99,162236.0,53.048,53.2742,52.8217,53.0267,162236.0
2016-09-16 10:00:00,75.0,75.05,74.89,75.01,62448.0,53.0338,53.0692,52.956,53.0409,62448.0
2016-09-16 10:30:00,75.0,75.44,75.0,75.42,55142.0,53.0338,53.3449,53.0338,53.3308,55142.0
2016-09-16 11:00:00,75.42,75.6,75.41,75.55,63695.0,53.3308,53.4581,53.3237,53.4227,63695.0
2016-09-16 11:30:00,75.56,75.68,75.45,75.48,43036.0,53.4298,53.5147,53.352,53.3732,43036.0
2016-09-16 12:00:00,75.46,75.7,75.45,75.69,24206.0,53.3591,53.5288,53.352,53.5217,24206.0
2016-09-16 12:30:00,75.7,75.77,75.6,75.74,30498.0,53.5288,53.5783,53.4581,53.5571,30498.0
2016-09-16 13:00:00,75.74,75.77,75.48,75.48,28874.0,53.5571,53.5783,53.3732,53.3732,28874.0
2016-09-16 13:30:00,75.48,75.53,75.32,75.53,39168.0,53.3732,53.4086,53.2601,53.4086,39168.0
2016-09-16 14:00:00,75.53,75.69,75.46,75.68,37323.0,53.4086,53.5217,53.3591,53.5147,37323.0
2016-09-16 14:30:00,75.67,75.91,75.67,75.79,28178.0,53.5076,53.6773,53.5076,53.5924,28178.0
2016-09-16 15:00:00,75.79,75.97,75.77,75.96,40958.0,53.5924,53.7197,53.5783,53.7126,40958.0
2016-09-16 15:30:00,75.96,76.41,75.96,76.3,183439.0,53.7126,54.0309,53.7126,53.9531,183439.0
2016-09-19 09:30:00,76.34,76.61,76.22,76.36,38897.0,53.9814,54.1723,53.8965,53.9955,38897.0
2016-09-19 10:00:00,76.37,76.53,76.35,76.53,39720.0,54.0026,54.1157,53.9884,54.1157,39720.0
2016-09-19 10:30:00,76.51,76.67,76.5,76.64,46952.0,54.1016,54.2147,54.0945,54.1935,46952.0
2016-09-19 11:00:00,76.63,76.66,76.38,76.42,35230.0,54.1864,54.2076,54.0096,54.0379,35230.0
2016-09-19 11:30:00,76.43,76.49,76.28,76.33,38829.0,54.045,54.0874,53.9389,53.9743,38829.0
2016-09-19 12:00:00,76.33,76.49,76.29,76.38,31994.0,53.9743,54.0874,53.946,54.0096,31994.0
2016-09-19 12:30:00,76.37,76.65,76.36,76.59,28015.0,54.0026,54.2006,53.9955,54.1581,28015.0
2016-09-19 13:00:00,76.59,76.85,76.57,76.85,32538.0,54.1581,54.342,54.144,54.342,32538.0
2016-09-19 13:30:00,76.85,76.85,76.59,76.72,37959.0,54.342,54.342,54.1581,54.2501,37959.0
2016-09-19 14:00:00,76.72,76.89,76.71,76.77,33394.0,54.2501,54.3703,54.243,54.2854,33394.0
2016-09-19 14:30:00,76.76,76.85,76.71,76.79,19872.0,54.2783,54.342,54.243,54.2996,19872.0
2016-09-19 15:00:00,76.79,76.97,76.78,76.82,33973.0,54.2996,54.4268,54.2925,54.3208,33973.0
2016-09-19 15:30:00,76.82,76.95,76.71,76.89,94973.0,54.3208,54.4127,54.243,54.3703,94973.0
2016-09-20 09:30:00,77.17,77.26,77.03,77.22,44996.0,54.5683,54.6319,54.4693,54.6036,44996.0
2016-09-20 10:00:00,77.25,77.43,77.2,77.31,49494.0,54.6248,54.7521,54.5895,54.6673,49494.0
2016-09-20 10:30:00,77.31,77.39,77.22,77.25,49404.0,54.6673,54.7238,54.6036,54.6248,49404.0
2016-09-20 11:00:00,77.25,77.27,77.08,77.08,49737.0,54.6248,54.639,54.5046,54.5046,49737.0
2016-09-20 11:30:00,77.09,77.09,76.94,76.97,63342.0,54.5117,54.5117,54.4056,54.4268,63342.0
2016-09-20 12:00:00,76.96,77.19,76.93,77.18,21801.0,54.4198,54.5824,54.3986,54.5753,21801.0
2016-09-20 12:30:00,77.18,77.18,76.95,76.98,21614.0,54.5753,54.5753,54.4127,54.4339,21614.0
2016-09-20 13:00:00,76.98,77.0,76.91,76.97,20015.0,54.4339,54.4481,54.3844,54.4268,20015.0
2016-09-20 13:30:00,76.99,77.08,76.86,77.07,22898.0,54.441,54.5046,54.3491,54.4975,22898.0
2016-09-20 14:00:00,77.07,77.1,76.83,76.88,24338.0,54.4975,54.5188,54.3278,54.3632,24338.0
2016-09-20 14:30:00,76.87,77.06,76.86,77.0,30529.0,54.3561,54.4905,54.3491,54.4481,30529.0
2016-09-20 15:00:00,77.0,77.08,76.94,77.0,36880.0,54.4481,54.5046,54.4056,54.4481,36880.0
2016-09-20 15:30:00,77.0,77.01,76.82,76.82,63244.0,54.4481,54.4551,54.3208,54.3208,63244.0
2016-09-21 09:30:00,76.75,77.25,76.75,76.93,24768.0,54.2713,54.6248,54.2713,54.3986,24768.0
2016-09-21 10:00:00,76.95,77.08,76.89,77.05,52117.0,54.4127,54.5046,54.3703,54.4834,52117.0
2016-09-21 10:30:00,77.06,77.07,76.86,76.92,31349.0,54.4905,54.4975,54.3491,54.3915,31349.0
2016-09-21 11:00:00,76.95,77.01,76.85,76.92,30509.0,54.4127,54.4551,54.342,54.3915,30509.0
2016-09-21 11:30:00,76.92,76.96,76.84,76.95,23892.0,54.3915,54.4198,54.3349,54.4127,23892.0
2016-09-21 12:00:00,76.95,76.99,76.84,76.89,31736.0,54.4127,54.441,54.3349,54.3703,31736.0
2016-09-21 12:30:00,76.88,76.98,76.81,76.98,20289.0,54.3632,54.4339,54.3137,54.4339,20289.0
2016-09-21 13:00:00,76.98,77.0,76.93,76.97,16082.0,54.4339,54.4481,54.3986,54.4268,16082.0
2016-09-21 13:30:00,76.97,77.01,76.87,76.96,26214.0,54.4268,54.4551,54.3561,54.4198,26214.0
2016-09-21 14:00:00,77.0,77.93,76.88,77.66,87548.0,54.4481,55.1057,54.3632,54.9147,87548.0
2016-09-21 14:30:00,77.68,77.92,77.58,77.9,31178.0,54.9289,55.0986,54.8582,55.0845,31178.0
2016-09-21 15:00:00,77.9,78.09,77.79,77.97,51121.0,55.0845,55.2188,55.0067,55.134,51121.0
2016-09-21 15:30:00,78.0,78.34,77.99,78.31,102785.0,55.1552,55.3956,55.1481,55.3744,102785.0
2016-09-22 09:30:00,78.8,78.99,78.56,78.75,25857.0,55.7209,55.8552,55.5512,55.6855,25857.0
2016-09-22 10:00:00,78.76,78.83,78.59,78.78,42258.0,55.6926,55.7421,55.5724,55.7067,42258.0
2016-09-22 10:30:00,78.78,79.15,78.77,79.09,24188.0,55.7067,55.9684,55.6996,55.9259,24188.0
2016-09-22 11:00:00,79.08,79.08,78.4,78.4,31143.0,55.9189,55.9189,55.438,55.438,31143.0
2016-09-22 11:30:00,78.43,78.72,78.43,78.7,12034.0,55.4592,55.6643,55.4592,55.6502,12034.0
2016-09-22 12:00:00,78.73,78.82,78.63,78.72,16817.0,55.6714,55.735,55.6007,55.6643,16817.0
2016-09-22 12:30:00,78.72,78.79,78.64,78.79,19586.0,55.6643,55.7138,55.6077,55.7138,19586.0
2016-09-22 13:00:00,78.79,79.04,78.77,79.02,25411.0,55.7138,55.8906,55.6996,55.8764,25411.0
2016-09-22 13:30:00,79.01,79.13,78.89,79.07,52152.0,55.8694,55.9542,55.7845,55.9118,52152.0
2016-09-22 14:00:00,79.08,79.08,78.67,78.76,31361.0,55.9189,55.9189,55.6289,55.6926,31361.0
2016-09-22 14:30:00,78.75,78.97,78.69,78.97,29735.0,55.6855,55.8411,55.6431,55.8411,29735.0
2016-09-22 15:00:00,78.97,79.08,78.97,79.02,29154.0,55.8411,55.9189,55.8411,55.8764,29154.0
2016-09-22 15:30:00,79.02,79.15,79.02,79.09,68319.0,55.8764,55.9684,55.8764,55.9259,68319.0
2016-09-23 09:30:00,79.06,79.06,78.56,78.83,37972.0,55.9047,55.9047,55.5512,55.7421,37972.0
2016-09-23 10:00:00,78.84,79.3,78.84,79.26,58505.0,55.7491,56.0744,55.7491,56.0461,58505.0
2016-09-23 10:30:00,79.26,79.56,79.21,79.52,41769.0,56.0461,56.2583,56.0108,56.23,41769.0
2016-09-23 11:00:00,79.48,79.48,79.19,79.27,42317.0,56.2017,56.2017,55.9966,56.0532,42317.0
2016-09-23 11:30:00,79.28,79.35,79.18,79.26,32834.0,56.0603,56.1098,55.9896,56.0461,32834.0
2016-09-23 12:00:00,79.25,79.52,79.25,79.51,22070.0,56.0391,56.23,56.0391,56.2229,22070.0
2016-09-23 12:30:00,79.52,79.61,79.48,79.52,22606.0,56.23,56.2936,56.2017,56.23,22606.0
2016-09-23 13:00:00,79.51,79.51,79.36,79.38,26741.0,56.2229,56.2229,56.1168,56.131,26741.0
2016-09-23 13:30:00,79.37,79.59,79.33,79.56,25223.0,56.1239,56.2795,56.0956,56.2583,25223.0
2016-09-23 14:00:00,79.57,79.59,79.47,79.53,19586.0,56.2653,56.2795,56.1946,56.2371,19586.0
2016-09-23 14:30:00,79.53,79.6,79.49,79.54,22729.0,56.2371,56.2866,56.2088,56.2441,22729.0
2016-09-23 15:00:00,79.54,79.63,79.49,79.63,45972.0,56.2441,56.3078,56.2088,56.3078,45972.0
2016-09-23 15:30:00,79.63,79.7,79.38,79.4,91558.0,56.3078,56.3573,56.131,56.1451,91558.0
2016-09-26 09:30:00,79.5,79.57,79.11,79.4,36010.0,56.2158,56.2653,55.9401,56.1451,36010.0
2016-09-26 10:00:00,79.37,79.45,79.06,79.08,29937.0,56.1239,56.1805,55.9047,55.9189,29937.0
2016-09-26 10:30:00,79.09,79.3,79.06,79.19,38292.0,55.9259,56.0744,55.9047,55.9966,38292.0
2016-09-26 11:00:00,79.19,79.21,78.98,79.01,27743.0,55.9966,56.0108,55.8481,55.8694,27743.0
2016-09-26 11:30:00,79.01,79.39,79.01,79.37,26736.0,55.8694,56.1381,55.8694,56.1239,26736.0
2016-09-26 12:00:00,79.36,79.52,79.29,79.52,17370.0,56.1168,56.23,56.0674,56.23,17370.0
2016-09-26 12:30:00,79.53,79.72,79.53,79.69,20182.0,56.2371,56.3714,56.2371,56.3502,20182.0
2016-09-26 13:00:00,79.68,79.68,79.43,79.44,16522.0,56.3431,56.3431,56.1663,56.1734,16522.0
2016-09-26 13:30:00,79.44,79.52,79.37,79.48,24526.0,56.1734,56.23,56.1239,56.2017,24526.0
2016-09-26 14:00:00,79.47,79.53,79.26,79.37,26798.0,56.1946,56.2371,56.0461,56.1239,26798.0
2016-09-26 14:30:00,79.37,79.4,79.27,79.37,25526.0,56.1239,56.1451,56.0532,56.1239,25526.0
2016-09-26 15:00:00,79.36,79.42,79.28,79.4,27905.0,56.1168,56.1593,56.0603,56.1451,27905.0
2016-09-26 15:30:00,79.4,79.48,79.3,79.41,125435.0,56.1451,56.2017,56.0744,56.1522,125435.0
2016-09-27 09:30:00,79.74,80.19,79.33,79.33,39391.0,56.3856,56.7038,56.0956,56.0956,39391.0
2016-09-27 10:00:00,79.31,79.56,79.13,79.56,45400.0,56.0815,56.2583,55.9542,56.2583,45400.0
2016-09-27 10:30:00,79.58,79.58,79.33,79.38,57359.0,56.2724,56.2724,56.0956,56.131,57359.0
2016-09-27 11:00:00,79.39,79.59,79.17,79.2,17350.0,56.1381,56.2795,55.9825,56.0037,17350.0
2016-09-27 11:30:00,79.22,79.28,79.03,79.13,45873.0,56.0179,56.0603,55.8835,55.9542,45873.0
2016-09-27 12:00:00,79.13,79.47,79.12,79.41,22139.0,55.9542,56.1946,55.9471,56.1522,22139.0
2016-09-27 12:30:00,79.42,79.44,79.26,79.33,11527.0,56.1593,56.1734,56.0461,56.0956,11527.0
2016-09-27 13:00:00,79.32,79.34,79.11,79.25,29533.0,56.0886,56.1027,55.9401,56.0391,29533.0
2016-09-27 13:30:00,79.24,79.25,78.95,78.97,32943.0,56.032,56.0391,55.8269,55.8411,32943.0
2016-09-27 14:00:00,78.98,79.04,78.87,78.91,26306.0,55.8481,55.8906,55.7704,55.7986,26306.0
2016-09-27 14:30:00,78.92,78.92,78.67,78.72,36595.0,55.8057,55.8057,55.6289,55.6643,36595.0
2016-09-27 15:00:00,78.74,78.76,78.55,78.6,33162.0,55.6784,55.6926,55.5441,55.5794,33162.0
2016-09-27 15:30:00,78.6,78.62,78.41,78.51,119066.0,55.5794,55.5936,55.4451,55.5158,119066.0
2016-09-28 09:30:00,78.69,78.69,77.96,77.96,39623.0,55.6431,55.6431,55.1269,55.1269,39623.0
2016-09-28 10:00:00,77.89,77.94,77.45,77.5,57158.0,55.0774,55.1127,54.7663,54.8016,57158.0
2016-09-28 10:30:00,77.5,77.5,77.2,77.21,52372.0,54.8016,54.8016,54.5895,54.5965,52372.0
2016-09-28 11:00:00,77.2,77.39,77.19,77.3,49605.0,54.5895,54.7238,54.5824,54.6602,49605.0
2016-09-28 11:30:00,77.3,77.79,77.3,77.67,47852.0,54.6602,55.0067,54.6602,54.9218,47852.0
2016-09-28 12:00:00,77.65,77.82,77.56,77.64,24785.0,54.9077,55.0279,54.844,54.9006,24785.0
2016-09-28 12:30:00,77.64,78.0,77.61,77.95,21176.0,54.9006,55.1552,54.8794,55.1198,21176.0
2016-09-28 13:00:00,77.95,78.02,77.84,77.9,65859.0,55.1198,55.1693,55.042,55.0845,65859.0
2016-09-28 13:30:00,77.9,77.93,77.74,77.77,68314.0,55.0845,55.1057,54.9713,54.9925,68314.0
2016-09-28 14:00:00,77.77,78.04,77.77,77.94,33883.0,54.9925,55.1835,54.9925,55.1127,33883.0
2016-09-28 14:30:00,77.95,78.01,77.75,77.76,108699.0,55.1198,55.1622,54.9784,54.9855,108699.0
2016-09-28 15:00:00,77.76,77.83,77.56,77.69,100608.0,54.9855,55.035,54.844,54.936,100608.0
2016-09-28 15:30:00,77.7,77.92,77.64,77.87,176551.0,54.943,55.0986,54.9006,55.0632,176551.0
2016-09-29 09:30:00,77.75,77.75,77.15,77.42,30441.0,54.9784,54.9784,54.5541,54.745,30441.0
2016-09-29 10:00:00,77.41,77.66,77.23,77.23,54524.0,54.738,54.9147,54.6107,54.6107,54524.0
2016-09-29 10:30:00,77.24,77.32,76.9,77.02,35009.0,54.6178,54.6743,54.3773,54.4622,35009.0
2016-09-29 11:00:00,77.02,77.03,76.57,76.76,46090.0,54.4622,54.4693,54.144,54.2783,46090.0
2016-09-29 11:30:00,76.76,76.81,76.42,76.43,30043.0,54.2783,54.3137,54.0379,54.045,30043.0
2016-09-29 12:00:00,76.42,76.54,76.36,76.52,34813.0,54.0379,54.1228,53.9955,54.1086,34813.0
2016-09-29 12:30:00,76.53,76.61,76.4,76.47,73970.0,54.1157,54.1723,54.0238,54.0733,73970.0
2016-09-29 13:00:00,76.48,76.73,76.33,76.73,23199.0,54.0803,54.2571,53.9743,54.2571,23199.0
2016-09-29 13:30:00,76.72,76.95,76.72,76.81,14223.0,54.2501,54.4127,54.2501,54.3137,14223.0
2016-09-29 14:00:00,76.8,77.26,76.78,77.23,23551.0,54.3066,54.6319,54.2925,54.6107,23551.0
2016-09-29 14:30:00,77.23,77.34,77.01,77.03,24398.0,54.6107,54.6885,54.4551,54.4693,24398.0
2016-09-29 15:00:00,77.03,77.07,76.78,76.9,41273.0,54.4693,54.4975,54.2925,54.3773,41273.0
2016-09-29 15:30:00,76.92,77.02,76.76,76.77,79207.0,54.3915,54.4622,54.2783,54.2854,79207.0
2016-09-30 09:30:00,77.16,77.45,76.82,76.82,32817.0,54.5612,54.7663,54.3208,54.3208,32817.0
2016-09-30 10:00:00,76.81,76.87,76.47,76.47,59571.0,54.3137,54.3561,54.0733,54.0733,59571.0
2016-09-30 10:30:00,76.48,76.56,76.14,76.19,52806.0,54.0803,54.1369,53.8399,53.8753,52806.0
2016-09-30 11:00:00,76.19,76.4,76.11,76.27,54024.0,53.8753,54.0238,53.8187,53.9319,54024.0
2016-09-30 11:30:00,76.29,76.29,76.02,76.17,26426.0,53.946,53.946,53.7551,53.8611,26426.0
2016-09-30 12:00:00,76.19,76.25,76.02,76.07,27303.0,53.8753,53.9177,53.7551,53.7904,27303.0
2016-09-30 12:30:00,76.06,76.07,75.92,75.99,30202.0,53.7834,53.7904,53.6844,53.7339,30202.0
2016-09-30 13:00:00,75.99,76.01,75.68,75.68,53121.0,53.7339,53.748,53.5147,53.5147,53121.0
2016-09-30 13:30:00,75.69,75.82,75.56,75.56,27469.0,53.5217,53.6137,53.4298,53.4298,27469.0
2016-09-30 14:00:00,75.57,75.96,75.57,75.95,27104.0,53.4369,53.7126,53.4369,53.7056,27104.0
2016-09-30 14:30:00,75.95,75.99,75.83,75.88,34486.0,53.7056,53.7339,53.6207,53.6561,34486.0
2016-09-30 15:00:00,75.89,76.01,75.86,75.97,63399.0,53.6632,53.748,53.6419,53.7197,63399.0
2016-09-30 15:30:00,75.97,76.31,75.95,75.99,139543.0,53.7197,53.9601,53.7056,53.7339,139543.0
2016-10-03 09:30:00,75.81,75.81,75.3,75.5,40301.0,53.6066,53.6066,53.246,53.3874,40301.0
2016-10-03 10:00:00,75.47,75.52,75.0,75.15,37254.0,53.3662,53.4015,53.0338,53.1399,37254.0
2016-10-03 10:30:00,75.23,75.23,74.78,74.86,23377.0,53.1965,53.1965,52.8783,52.9348,23377.0
2016-10-03 11:00:00,74.84,74.94,74.6,74.61,43035.0,52.9207,52.9914,52.751,52.758,43035.0
2016-10-03 11:30:00,74.57,74.76,74.53,74.53,22883.0,52.7298,52.8641,52.7015,52.7015,22883.0
2016-10-03 12:00:00,74.5,74.68,74.44,74.68,16586.0,52.6803,52.8075,52.6378,52.8075,16586.0
2016-10-03 12:30:00,74.66,75.08,74.62,75.08,55904.0,52.7934,53.0904,52.7651,53.0904,55904.0
2016-10-03 13:00:00,75.05,75.14,74.91,74.94,15369.0,53.0692,53.1328,52.9702,52.9914,15369.0
2016-10-03 13:30:00,74.95,75.0,74.83,74.95,16819.0,52.9985,53.0338,52.9136,52.9985,16819.0
2016-10-03 14:00:00,74.95,75.12,74.85,75.09,16622.0,52.9985,53.1187,52.9277,53.0975,16622.0
2016-10-03 14:30:00,75.08,75.13,75.0,75.1,21643.0,53.0904,53.1257,53.0338,53.1045,21643.0
2016-10-03 15:00:00,75.1,75.16,75.07,75.1,21128.0,53.1045,53.147,53.0833,53.1045,21128.0
2016-10-03 15:30:00,75.1,75.21,74.95,74.97,137943.0,53.1045,53.1823,52.9985,53.0126,137943.0
2016-10-04 09:30:00,74.82,74.82,74.24,74.29,26644.0,52.9065,52.9065,52.4964,52.5318,26644.0
2016-10-04 10:00:00,74.31,74.47,74.0,74.02,31559.0,52.5459,52.659,52.3267,52.3408,31559.0
2016-10-04 10:30:00,74.03,74.03,73.63,73.73,51499.0,52.3479,52.3479,52.0651,52.1358,51499.0
2016-10-04 11:00:00,73.75,73.96,73.69,73.86,22460.0,52.1499,52.2984,52.1075,52.2277,22460.0
2016-10-04 11:30:00,73.88,73.9,73.46,73.51,28837.0,52.2418,52.256,51.9449,51.9802,28837.0
2016-10-04 12:00:00,73.5,73.55,73.31,73.55,16790.0,51.9731,52.0085,51.8388,52.0085,16790.0
2016-10-04 12:30:00,73.51,73.65,73.44,73.47,16552.0,51.9802,52.0792,51.9307,51.9519,16552.0
2016-10-04 13:00:00,73.45,73.49,73.21,73.24,16313.0,51.9378,51.9661,51.7681,51.7893,16313.0
2016-10-04 13:30:00,73.25,73.25,73.05,73.12,18442.0,51.7964,51.7964,51.6549,51.7044,18442.0
2016-10-04 14:00:00,73.11,73.29,72.98,73.03,34469.0,51.6974,51.8246,51.6054,51.6408,34469.0
2016-10-04 14:30:00,73.05,73.11,72.65,72.66,40512.0,51.6549,51.6974,51.3721,51.3792,40512.0
2016-10-04 15:00:00,72.65,72.89,72.61,72.88,63333.0,51.3721,51.5418,51.3438,51.5347,63333.0
2016-10-04 15:30:00,72.89,73.1,72.86,73.0,117451.0,51.5418,51.6903,51.5206,51.6196,117451.0
2016-10-05 09:30:00,73.16,73.92,72.89,73.78,87514.0,51.7327,52.2701,51.5418,52.1711,87514.0
2016-10-05 10:00:00,73.73,73.74,72.68,72.74,43882.0,52.1358,52.1428,51.3933,51.4357,43882.0
2016-10-05 10:30:00,72.74,72.97,72.61,72.87,37553.0,51.4357,51.5984,51.3438,51.5277,37553.0
2016-10-05 11:00:00,72.86,72.96,72.67,72.81,38725.0,51.5206,51.5913,51.3862,51.4852,38725.0
2016-10-05 11:30:00,72.8,72.84,72.69,72.78,32078.0,51.4782,51.5064,51.4004,51.464,32078.0
2016-10-05 12:00:00,72.79,72.8,72.56,72.59,44470.0,51.4711,51.4782,51.3084,51.3297,44470.0
2016-10-05 12:30:00,72.58,73.15,72.58,73.09,30707.0,51.3226,51.7256,51.3226,51.6832,30707.0
2016-10-05 13:00:00,73.1,73.29,73.07,73.18,39453.0,51.6903,51.8246,51.6691,51.7469,39453.0
2016-10-05 13:30:00,73.18,73.2,73.0,73.15,56099.0,51.7469,51.761,51.6196,51.7256,56099.0
2016-10-05 14:00:00,73.14,73.14,72.79,72.81,42611.0,51.7186,51.7186,51.4711,51.4852,42611.0
2016-10-05 14:30:00,72.78,72.92,72.73,72.88,27265.0,51.464,51.563,51.4287,51.5347,27265.0
2016-10-05 15:00:00,72.88,73.04,72.77,72.92,65553.0,51.5347,51.6479,51.4569,51.563,65553.0
2016-10-05 15:30:00,72.92,73.0,72.8,72.82,130596.0,51.563,51.6196,51.4782,51.4923,130596.0
2016-10-06 09:30:00,72.55,72.88,72.07,72.66,281228.0,51.3014,51.5347,50.962,51.3792,281228.0
2016-10-06 10:00:00,72.67,72.91,72.33,72.69,56357.0,51.3862,51.5559,51.1458,51.4004,56357.0
2016-10-06 10:30:00,72.72,72.8,72.5,72.65,46633.0,51.4216,51.4782,51.266,51.3721,46633.0
2016-10-06 11:00:00,72.63,72.83,72.51,72.72,47911.0,51.3579,51.4994,51.2731,51.4216,47911.0
2016-10-06 11:30:00,72.73,72.95,72.58,72.92,57488.0,51.4287,51.5842,51.3226,51.563,57488.0
2016-10-06 12:00:00,72.95,73.21,72.95,73.07,47802.0,51.5842,51.7681,51.5842,51.6691,47802.0
2016-10-06 12:30:00,73.05,73.13,73.0,73.08,20577.0,51.6549,51.7115,51.6196,51.6762,20577.0
2016-10-06 13:00:00,73.07,73.08,72.83,72.83,25110.0,51.6691,51.6762,51.4994,51.4994,25110.0
2016-10-06 13:30:00,72.82,73.01,72.73,72.96,68258.0,51.4923,51.6267,51.4287,51.5913,68258.0
2016-10-06 14:00:00,72.95,73.17,72.9,73.17,43851.0,51.5842,51.7398,51.5489,51.7398,43851.0
2016-10-06 14:30:00,73.17,73.17,72.88,72.98,62417.0,51.7398,51.7398,51.5347,51.6054,62417.0
2016-10-06 15:00:00,72.98,73.09,72.91,72.97,51365.0,51.6054,51.6832,51.5559,51.5984,51365.0
2016-10-06 15:30:00,72.95,73.04,72.89,72.98,129808.0,51.5842,51.6479,51.5418,51.6054,129808.0
2016-10-07 09:30:00,73.46,74.29,73.24,73.33,58571.0,51.9449,52.5318,51.7893,51.8529,58571.0
2016-10-07 10:00:00,73.32,73.47,73.04,73.1,41955.0,51.8459,51.9519,51.6479,51.6903,41955.0
2016-10-07 10:30:00,73.1,73.13,72.89,73.0,110448.0,51.6903,51.7115,51.5418,51.6196,110448.0
2016-10-07 11:00:00,72.99,73.24,72.92,73.19,79126.0,51.6125,51.7893,51.563,51.7539,79126.0
2016-10-07 11:30:00,73.17,73.21,72.66,72.85,116838.0,51.7398,51.7681,51.3792,51.5135,116838.0
2016-10-07 12:00:00,72.86,73.07,72.77,72.98,37551.0,51.5206,51.6691,51.4569,51.6054,37551.0
2016-10-07 12:30:00,72.97,73.08,72.8,73.08,35432.0,51.5984,51.6762,51.4782,51.6762,35432.0
2016-10-07 13:00:00,73.1,73.17,72.95,73.17,51645.0,51.6903,51.7398,51.5842,51.7398,51645.0
2016-10-07 13:30:00,73.18,73.28,73.06,73.2,99129.0,51.7469,51.8176,51.662,51.761,99129.0
2016-10-07 14:00:00,73.2,73.23,72.99,73.11,41278.0,51.761,51.7822,51.6125,51.6974,41278.0
2016-10-07 14:30:00,73.11,73.15,72.95,73.0,46592.0,51.6974,51.7256,51.5842,51.6196,46592.0
2016-10-07 15:00:00,73.0,73.06,72.92,72.95,53274.0,51.6196,51.662,51.563,51.5842,53274.0
2016-10-07 15:30:00,72.95,72.96,72.68,72.69,152240.0,51.5842,51.5913,51.3933,51.4004,152240.0
2016-10-10 09:30:00,73.21,73.67,72.9,73.39,181801.0,51.7681,52.0933,51.5489,51.8954,181801.0
2016-10-10 10:00:00,73.4,73.5,73.23,73.47,98582.0,51.9024,51.9731,51.7822,51.9519,98582.0
2016-10-10 10:30:00,73.47,73.47,73.06,73.31,81976.0,51.9519,51.9519,51.662,51.8388,81976.0
2016-10-10 11:00:00,73.3,73.59,73.3,73.48,34820.0,51.8317,52.0368,51.8317,51.959,34820.0
2016-10-10 11:30:00,73.5,73.65,73.49,73.6,20022.0,51.9731,52.0792,51.9661,52.0439,20022.0
2016-10-10 12:00:00,73.58,73.61,73.32,73.46,17049.0,52.0297,52.0509,51.8459,51.9449,17049.0
2016-10-10 12:30:00,73.47,73.47,73.25,73.29,13099.0,51.9519,51.9519,51.7964,51.8246,13099.0
2016-10-10 13:00:00,73.28,73.57,73.27,73.54,12902.0,51.8176,52.0226,51.8105,52.0014,12902.0
2016-10-10 13:30:00,73.55,73.7,73.52,73.66,15850.0,52.0085,52.1146,51.9873,52.0863,15850.0
2016-10-10 14:00:00,73.67,73.69,73.55,73.61,18372.0,52.0933,52.1075,52.0085,52.0509,18372.0
2016-10-10 14:30:00,73.62,73.75,73.6,73.7,28190.0,52.058,52.1499,52.0439,52.1146,28190.0
2016-10-10 15:00:00,73.69,73.71,73.65,73.67,25450.0,52.1075,52.1216,52.0792,52.0933,25450.0
2016-10-10 15:30:00,73.67,73.87,73.66,73.78,126515.0,52.0933,52.2348,52.0863,52.1711,126515.0
2016-10-11 09:30:00,73.53,73.53,73.02,73.16,70352.0,51.9944,51.9944,51.6337,51.7327,70352.0
2016-10-11 10:00:00,73.22,73.48,73.13,73.17,29560.0,51.7751,51.959,51.7115,51.7398,29560.0
2016-10-11 10:30:00,73.12,73.35,73.1,73.3,26576.0,51.7044,51.8671,51.6903,51.8317,26576.0
2016-10-11 11:00:00,73.31,73.32,73.0,73.2,28485.0,51.8388,51.8459,51.6196,51.761,28485.0
2016-10-11 11:30:00,73.23,73.52,73.23,73.49,44425.0,51.7822,51.9873,51.7822,51.9661,44425.0
2016-10-11 12:00:00,73.49,73.63,73.48,73.51,16199.0,51.9661,52.0651,51.959,51.9802,16199.0
2016-10-11 12:30:00,73.5,73.58,73.41,73.44,10230.0,51.9731,52.0297,51.9095,51.9307,10230.0
2016-10-11 13:00:00,73.42,73.42,73.2,73.2,12285.0,51.9166,51.9166,51.761,51.761,12285.0
2016-10-11 13:30:00,73.22,73.23,72.94,72.95,11082.0,51.7751,51.7822,51.5772,51.5842,11082.0
2016-10-11 14:00:00,72.96,73.08,72.88,72.93,18189.0,51.5913,51.6762,51.5347,51.5701,18189.0
2016-10-11 14:30:00,72.96,73.03,72.93,72.97,20538.0,51.5913,51.6408,51.5701,51.5984,20538.0
2016-10-11 15:00:00,72.97,73.03,72.91,72.93,23270.0,51.5984,51.6408,51.5559,51.5701,23270.0
2016-10-11 15:30:00,72.93,73.0,72.84,72.9,96186.0,51.5701,51.6196,51.5064,51.5489,96186.0
2016-10-12 09:30:00,72.94,73.34,72.94,73.15,21627.0,51.5772,51.86,51.5772,51.7256,21627.0
2016-10-12 10:00:00,73.18,73.55,73.18,73.21,23746.0,51.7469,52.0085,51.7469,51.7681,23746.0
2016-10-12 10:30:00,73.16,73.36,73.11,73.34,60475.0,51.7327,51.8741,51.6974,51.86,60475.0
2016-10-12 11:00:00,73.34,73.38,73.19,73.29,24440.0,51.86,51.8883,51.7539,51.8246,24440.0
2016-10-12 11:30:00,73.25,73.36,73.2,73.2,24039.0,51.7964,51.8741,51.761,51.761,24039.0
2016-10-12 12:00:00,73.2,73.34,73.2,73.34,16226.0,51.761,51.86,51.761,51.86,16226.0
2016-10-12 12:30:00,73.36,73.45,73.29,73.29,18007.0,51.8741,51.9378,51.8246,51.8246,18007.0
2016-10-12 13:00:00,73.29,73.34,73.2,73.31,15494.0,51.8246,51.86,51.761,51.8388,15494.0
2016-10-12 13:30:00,73.32,73.51,73.14,73.51,31944.0,51.8459,51.9802,51.7186,51.9802,31944.0
2016-10-12 14:00:00,73.48,73.69,73.35,73.57,29115.0,51.959,52.1075,51.8671,52.0226,29115.0
2016-10-12 14:30:00,73.58,73.8,73.58,73.73,34418.0,52.0297,52.1853,52.0297,52.1358,34418.0
2016-10-12 15:00:00,73.72,73.76,73.62,73.72,39971.0,52.1287,52.157,52.058,52.1287,39971.0
2016-10-12 15:30:00,73.71,73.78,73.6,73.62,110697.0,52.1216,52.1711,52.0439,52.058,110697.0
2016-10-13 09:30:00,73.64,73.86,73.52,73.86,36206.0,52.0721,52.2277,51.9873,52.2277,36206.0
2016-10-13 10:00:00,73.86,74.16,73.86,74.04,33902.0,52.2277,52.4398,52.2277,52.355,33902.0
2016-10-13 10:30:00,74.04,74.67,74.04,74.67,27868.0,52.355,52.8005,52.355,52.8005,27868.0
2016-10-13 11:00:00,74.69,74.69,74.44,74.64,21326.0,52.8146,52.8146,52.6378,52.7793,21326.0
2016-10-13 11:30:00,74.62,74.62,74.42,74.42,20841.0,52.7651,52.7651,52.6237,52.6237,20841.0
2016-10-13 12:00:00,74.4,74.78,74.31,74.72,24045.0,52.6095,52.8783,52.5459,52.8358,24045.0
2016-10-13 12:30:00,74.73,74.82,74.69,74.79,18673.0,52.8429,52.9065,52.8146,52.8853,18673.0
2016-10-13 13:00:00,74.78,74.89,74.74,74.77,19431.0,52.8783,52.956,52.85,52.8712,19431.0
2016-10-13 13:30:00,74.74,74.76,74.62,74.68,19399.0,52.85,52.8641,52.7651,52.8075,19399.0
2016-10-13 14:00:00,74.69,74.76,74.47,74.49,43515.0,52.8146,52.8641,52.659,52.6732,43515.0
2016-10-13 14:30:00,74.51,74.65,74.46,74.57,41323.0,52.6873,52.7863,52.652,52.7298,41323.0
2016-10-13 15:00:00,74.55,74.67,74.44,74.45,56078.0,52.7156,52.8005,52.6378,52.6449,56078.0
2016-10-13 15:30:00,74.45,74.5,74.23,74.32,137682.0,52.6449,52.6803,52.4893,52.553,137682.0
2016-10-14 09:30:00,73.97,74.18,73.71,74.17,50617.0,52.3055,52.454,52.1216,52.4469,50617.0
2016-10-14 10:00:00,74.2,74.55,74.18,74.33,55932.0,52.4681,52.7156,52.454,52.56,55932.0
2016-10-14 10:30:00,74.34,74.5,74.06,74.06,25567.0,52.5671,52.6803,52.3691,52.3691,25567.0
2016-10-14 11:00:00,74.07,74.14,73.89,74.06,37066.0,52.3762,52.4257,52.2489,52.3691,37066.0
2016-10-14 11:30:00,73.99,74.09,73.92,74.0,21618.0,52.3196,52.3903,52.2701,52.3267,21618.0
2016-10-14 12:00:00,74.01,74.18,74.01,74.15,23197.0,52.3338,52.454,52.3338,52.4328,23197.0
2016-10-14 12:30:00,74.16,74.19,74.05,74.05,21097.0,52.4398,52.4611,52.3621,52.3621,21097.0
2016-10-14 13:00:00,74.05,74.17,74.01,74.1,20580.0,52.3621,52.4469,52.3338,52.3974,20580.0
2016-10-14 13:30:00,74.12,74.22,73.79,73.89,19226.0,52.4116,52.4823,52.1782,52.2489,19226.0
2016-10-14 14:00:00,73.87,74.02,73.86,73.87,21528.0,52.2348,52.3408,52.2277,52.2348,21528.0
2016-10-14 14:30:00,73.86,73.93,73.75,73.75,20044.0,52.2277,52.2772,52.1499,52.1499,20044.0
2016-10-14 15:00:00,73.75,73.79,73.69,73.72,19412.0,52.1499,52.1782,52.1075,52.1287,19412.0
2016-10-14 15:30:00,73.7,73.8,73.63,73.65,104183.0,52.1146,52.1853,52.0651,52.0792,104183.0
2016-10-17 09:30:00,73.87,74.34,73.78,74.22,41610.0,52.2348,52.5671,52.1711,52.4823,41610.0
2016-10-17 10:00:00,74.27,74.3,74.04,74.08,21932.0,52.5176,52.5388,52.355,52.3833,21932.0
2016-10-17 10:30:00,74.11,74.15,74.02,74.06,20930.0,52.4045,52.4328,52.3408,52.3691,20930.0
2016-10-17 11:00:00,74.05,74.16,74.03,74.16,14274.0,52.3621,52.4398,52.3479,52.4398,14274.0
2016-10-17 11:30:00,74.17,74.4,74.16,74.32,15246.0,52.4469,52.6095,52.4398,52.553,15246.0
2016-10-17 12:00:00,74.32,74.39,74.21,74.21,12195.0,52.553,52.6025,52.4752,52.4752,12195.0
2016-10-17 12:30:00,74.21,74.45,74.21,74.32,9965.0,52.4752,52.6449,52.4752,52.553,9965.0
2016-10-17 13:00:00,74.33,74.49,74.29,74.37,9258.0,52.56,52.6732,52.5318,52.5883,9258.0
2016-10-17 13:30:00,74.36,74.37,74.3,74.32,10571.0,52.5813,52.5883,52.5388,52.553,10571.0
2016-10-17 14:00:00,74.31,74.36,74.23,74.33,24714.0,52.5459,52.5813,52.4893,52.56,24714.0
2016-10-17 14:30:00,74.33,74.34,74.27,74.31,17813.0,52.56,52.5671,52.5176,52.5459,17813.0
2016-10-17 15:00:00,74.29,74.34,74.24,74.32,15961.0,52.5318,52.5671,52.4964,52.553,15961.0
2016-10-17 15:30:00,74.31,74.31,74.19,74.23,40055.0,52.5459,52.5459,52.4611,52.4893,40055.0
2016-10-18 09:30:00,74.65,74.89,73.91,74.21,46758.0,52.7863,52.956,52.2631,52.4752,46758.0
2016-10-18 10:00:00,74.2,74.25,73.91,74.19,12494.0,52.4681,52.5035,52.2631,52.4611,12494.0
2016-10-18 10:30:00,74.17,74.35,74.07,74.33,18531.0,52.4469,52.5742,52.3762,52.56,18531.0
2016-10-18 11:00:00,74.33,74.41,74.16,74.39,13673.0,52.56,52.6166,52.4398,52.6025,13673.0
2016-10-18 11:30:00,74.4,74.8,74.34,74.78,88485.0,52.6095,52.8924,52.5671,52.8783,88485.0
2016-10-18 12:00:00,74.78,75.08,74.78,75.03,48069.0,52.8783,53.0904,52.8783,53.055,48069.0
2016-10-18 12:30:00,75.04,75.31,75.04,75.13,44608.0,53.0621,53.253,53.0621,53.1257,44608.0
2016-10-18 13:00:00,75.13,75.18,74.97,75.16,8475.0,53.1257,53.1611,53.0126,53.147,8475.0
2016-10-18 13:30:00,75.16,75.16,75.05,75.06,34906.0,53.147,53.147,53.0692,53.0762,34906.0
2016-10-18 14:00:00,75.08,75.21,75.08,75.15,50664.0,53.0904,53.1823,53.0904,53.1399,50664.0
2016-10-18 14:30:00,75.15,75.19,74.94,75.07,39742.0,53.1399,53.1682,52.9914,53.0833,39742.0
2016-10-18 15:00:00,75.08,75.11,74.93,74.97,20729.0,53.0904,53.1116,52.9843,53.0126,20729.0
2016-10-18 15:30:00,74.95,75.16,74.92,75.11,115005.0,52.9985,53.147,52.9772,53.1116,115005.0
2016-10-19 09:30:00,75.12,75.2,74.6,74.64,54536.0,53.1187,53.1752,52.751,52.7793,54536.0
2016-10-19 10:00:00,74.66,74.89,74.64,74.75,18293.0,52.7934,52.956,52.7793,52.857,18293.0
2016-10-19 10:30:00,74.76,74.85,74.55,74.83,29620.0,52.8641,52.9277,52.7156,52.9136,29620.0
2016-10-19 11:00:00,74.83,75.01,74.81,75.01,19537.0,52.9136,53.0409,52.8995,53.0409,19537.0
2016-10-19 11:30:00,74.99,75.05,74.86,75.01,26748.0,53.0267,53.0692,52.9348,53.0409,26748.0
2016-10-19 12:00:00,75.01,75.01,74.74,74.81,17634.0,53.0409,53.0409,52.85,52.8995,17634.0
2016-10-19 12:30:00,74.79,74.98,74.75,74.9,11206.0,52.8853,53.0197,52.857,52.9631,11206.0
2016-10-19 13:00:00,74.92,75.08,74.9,74.99,18670.0,52.9772,53.0904,52.9631,53.0267,18670.0
2016-10-19 13:30:00,74.97,75.07,74.9,75.06,22098.0,53.0126,53.0833,52.9631,53.0762,22098.0
2016-10-19 14:00:00,75.06,75.15,75.02,75.06,19887.0,53.0762,53.1399,53.048,53.0762,19887.0
2016-10-19 14:30:00,75.06,75.07,74.81,74.95,25414.0,53.0762,53.0833,52.8995,52.9985,25414.0
2016-10-19 15:00:00,74.98,75.17,74.95,75.06,33130.0,53.0197,53.154,52.9985,53.0762,33130.0
2016-10-19 15:30:00,75.07,75.08,74.92,74.94,83155.0,53.0833,53.0904,52.9772,52.9914,83155.0
2016-10-20 09:30:00,75.13,75.13,74.78,74.98,47843.0,53.1257,53.1257,52.8783,53.0197,47843.0
2016-10-20 10:00:00,75.01,75.46,74.96,75.22,28278.0,53.0409,53.3591,53.0055,53.1894,28278.0
2016-10-20 10:30:00,75.15,75.23,74.88,74.91,11058.0,53.1399,53.1965,52.949,52.9702,11058.0
2016-10-20 11:00:00,74.92,75.0,74.85,74.91,5677.0,52.9772,53.0338,52.9277,52.9702,5677.0
2016-10-20 11:30:00,74.88,74.9,74.76,74.9,6512.0,52.949,52.9631,52.8641,52.9631,6512.0
2016-10-20 12:00:00,74.92,75.01,74.8,74.88,8823.0,52.9772,53.0409,52.8924,52.949,8823.0
2016-10-20 12:30:00,74.92,75.04,74.84,74.91,7375.0,52.9772,53.0621,52.9207,52.9702,7375.0
2016-10-20 13:00:00,74.91,75.03,74.84,74.91,12346.0,52.9702,53.055,52.9207,52.9702,12346.0
2016-10-20 13:30:00,74.95,74.95,74.71,74.8,11659.0,52.9985,52.9985,52.8288,52.8924,11659.0
2016-10-20 14:00:00,74.8,74.96,74.8,74.84,14344.0,52.8924,53.0055,52.8924,52.9207,14344.0
2016-10-20 14:30:00,74.88,74.93,74.81,74.86,7946.0,52.949,52.9843,52.8995,52.9348,7946.0
2016-10-20 15:00:00,74.86,74.86,74.7,74.71,22284.0,52.9348,52.9348,52.8217,52.8288,22284.0
2016-10-20 15:30:00,74.73,74.81,74.61,74.73,128704.0,52.8429,52.8995,52.758,52.8429,128704.0
2016-10-21 09:30:00,74.63,74.63,74.19,74.38,69915.0,52.7722,52.7722,52.4611,52.5954,69915.0
2016-10-21 10:00:00,74.39,74.57,74.32,74.42,36091.0,52.6025,52.7298,52.553,52.6237,36091.0
2016-10-21 10:30:00,74.42,74.66,74.36,74.39,33558.0,52.6237,52.7934,52.5813,52.6025,33558.0
2016-10-21 11:00:00,74.37,74.41,74.12,74.17,27373.0,52.5883,52.6166,52.4116,52.4469,27373.0
2016-10-21 11:30:00,74.17,74.21,73.85,73.85,48655.0,52.4469,52.4752,52.2206,52.2206,48655.0
2016-10-21 12:00:00,73.88,73.92,73.6,73.77,55060.0,52.2418,52.2701,52.0439,52.1641,55060.0
2016-10-21 12:30:00,73.81,73.97,73.75,73.97,21173.0,52.1923,52.3055,52.1499,52.3055,21173.0
2016-10-21 13:00:00,73.98,74.19,73.94,74.14,23896.0,52.3126,52.4611,52.2843,52.4257,23896.0
2016-10-21 13:30:00,74.14,74.38,74.14,74.29,21146.0,52.4257,52.5954,52.4257,52.5318,21146.0
2016-10-21 14:00:00,74.33,74.36,74.08,74.12,21578.0,52.56,52.5813,52.3833,52.4116,21578.0
2016-10-21 14:30:00,74.12,74.21,74.07,74.15,31403.0,52.4116,52.4752,52.3762,52.4328,31403.0
2016-10-21 15:00:00,74.15,74.2,74.12,74.13,27329.0,52.4328,52.4681,52.4116,52.4186,27329.0
2016-10-21 15:30:00,74.13,74.21,74.08,74.1,105102.0,52.4186,52.4752,52.3833,52.3974,105102.0
2016-10-24 09:30:00,74.44,74.9,74.44,74.6,29402.0,52.6378,52.9631,52.6378,52.751,29402.0
2016-10-24 10:00:00,74.56,74.56,74.04,74.27,22820.0,52.7227,52.7227,52.355,52.5176,22820.0
2016-10-24 10:30:00,74.27,74.55,74.26,74.5,22180.0,52.5176,52.7156,52.5105,52.6803,22180.0
2016-10-24 11:00:00,74.5,74.5,74.24,74.24,17619.0,52.6803,52.6803,52.4964,52.4964,17619.0
2016-10-24 11:30:00,74.25,74.31,74.12,74.2,8511.0,52.5035,52.5459,52.4116,52.4681,8511.0
2016-10-24 12:00:00,74.25,74.46,74.25,74.38,12359.0,52.5035,52.652,52.5035,52.5954,12359.0
2016-10-24 12:30:00,74.38,74.45,74.3,74.37,9937.0,52.5954,52.6449,52.5388,52.5883,9937.0
2016-10-24 13:00:00,74.36,74.53,74.34,74.49,29061.0,52.5813,52.7015,52.5671,52.6732,29061.0
2016-10-24 13:30:00,74.48,74.49,74.32,74.46,13248.0,52.6661,52.6732,52.553,52.652,13248.0
2016-10-24 14:00:00,74.43,74.56,74.41,74.56,21590.0,52.6308,52.7227,52.6166,52.7227,21590.0
2016-10-24 14:30:00,74.57,74.69,74.53,74.66,21924.0,52.7298,52.8146,52.7015,52.7934,21924.0
2016-10-24 15:00:00,74.67,74.74,74.65,74.72,20625.0,52.8005,52.85,52.7863,52.8358,20625.0
2016-10-24 15:30:00,74.72,74.82,74.7,74.75,66332.0,52.8358,52.9065,52.8217,52.857,66332.0
2016-10-25 09:30:00,74.4,74.71,74.38,74.52,30325.0,52.6095,52.8288,52.5954,52.6944,30325.0
2016-10-25 10:00:00,74.54,74.78,74.47,74.78,27558.0,52.7085,52.8783,52.659,52.8783,27558.0
2016-10-25 10:30:00,74.78,75.03,74.76,74.89,12403.0,52.8783,53.055,52.8641,52.956,12403.0
2016-10-25 11:00:00,74.89,74.99,74.89,74.98,11484.0,52.956,53.0267,52.956,53.0197,11484.0
2016-10-25 11:30:00,75.03,75.19,74.94,74.98,15116.0,53.055,53.1682,52.9914,53.0197,15116.0
2016-10-25 12:00:00,74.99,75.0,74.85,74.85,11835.0,53.0267,53.0338,52.9277,52.9277,11835.0
2016-10-25 12:30:00,74.83,75.05,74.82,75.0,10701.0,52.9136,53.0692,52.9065,53.0338,10701.0
2016-10-25 13:00:00,74.98,74.99,74.71,74.71,32758.0,53.0197,53.0267,52.8288,52.8288,32758.0
2016-10-25 13:30:00,74.74,74.94,74.73,74.92,12308.0,52.85,52.9914,52.8429,52.9772,12308.0
2016-10-25 14:00:00,74.94,75.03,74.93,75.02,11766.0,52.9914,53.055,52.9843,53.048,11766.0
2016-10-25 14:30:00,75.02,75.18,75.02,75.09,24482.0,53.048,53.1611,53.048,53.0975,24482.0
2016-10-25 15:00:00,75.09,75.13,75.03,75.12,22575.0,53.0975,53.1257,53.055,53.1187,22575.0
2016-10-25 15:30:00,75.12,75.22,75.09,75.2,57316.0,53.1187,53.1894,53.0975,53.1752,57316.0
2016-10-26 09:30:00,75.14,75.14,74.55,74.59,30017.0,53.1328,53.1328,52.7156,52.7439,30017.0
2016-10-26 10:00:00,74.61,74.89,74.6,74.72,50161.0,52.758,52.956,52.751,52.8358,50161.0
2016-10-26 10:30:00,74.71,75.25,74.71,75.24,80347.0,52.8288,53.2106,52.8288,53.2035,80347.0
2016-10-26 11:00:00,75.24,75.25,74.65,74.94,24128.0,53.2035,53.2106,52.7863,52.9914,24128.0
2016-10-26 11:30:00,74.96,75.01,74.86,74.96,19886.0,53.0055,53.0409,52.9348,53.0055,19886.0
2016-10-26 12:00:00,74.95,75.19,74.95,75.15,11395.0,52.9985,53.1682,52.9985,53.1399,11395.0
2016-10-26 12:30:00,75.14,75.15,74.82,74.86,30437.0,53.1328,53.1399,52.9065,52.9348,30437.0
2016-10-26 13:00:00,74.85,75.2,74.83,75.2,22922.0,52.9277,53.1752,52.9136,53.1752,22922.0
2016-10-26 13:30:00,75.19,75.22,75.09,75.11,29611.0,53.1682,53.1894,53.0975,53.1116,29611.0
2016-10-26 14:00:00,75.12,75.31,75.08,75.25,32256.0,53.1187,53.253,53.0904,53.2106,32256.0
2016-10-26 14:30:00,75.25,75.35,75.17,75.33,21333.0,53.2106,53.2813,53.154,53.2672,21333.0
2016-10-26 15:00:00,75.31,75.31,75.17,75.25,41383.0,53.253,53.253,53.154,53.2106,41383.0
2016-10-26 15:30:00,75.25,75.27,75.13,75.16,163041.0,53.2106,53.2247,53.1257,53.147,163041.0
2016-10-27 09:30:00,74.78,75.18,74.78,75.0,33188.0,52.8783,53.1611,52.8783,53.0338,33188.0
2016-10-27 10:00:00,75.01,75.22,74.8,74.98,35469.0,53.0409,53.1894,52.8924,53.0197,35469.0
2016-10-27 10:30:00,74.98,75.16,74.91,75.03,34104.0,53.0197,53.147,52.9702,53.055,34104.0
2016-10-27 11:00:00,75.02,75.02,74.78,74.83,40919.0,53.048,53.048,52.8783,52.9136,40919.0
2016-10-27 11:30:00,74.83,74.95,74.56,74.95,33466.0,52.9136,52.9985,52.7227,52.9985,33466.0
2016-10-27 12:00:00,74.96,75.04,74.71,74.71,42349.0,53.0055,53.0621,52.8288,52.8288,42349.0
2016-10-27 12:30:00,74.69,74.82,74.58,74.8,30456.0,52.8146,52.9065,52.7368,52.8924,30456.0
2016-10-27 13:00:00,74.81,74.98,74.71,74.86,35594.0,52.8995,53.0197,52.8288,52.9348,35594.0
2016-10-27 13:30:00,74.87,75.22,74.86,75.1,48895.0,52.9419,53.1894,52.9348,53.1045,48895.0
2016-10-27 14:00:00,75.13,75.27,75.04,75.1,50490.0,53.1257,53.2247,53.0621,53.1045,50490.0
2016-10-27 14:30:00,75.11,75.14,74.99,75.06,41666.0,53.1116,53.1328,53.0267,53.0762,41666.0
2016-10-27 15:00:00,75.06,75.08,74.87,75.07,46640.0,53.0762,53.0904,52.9419,53.0833,46640.0
2016-10-27 15:30:00,75.07,75.07,74.84,74.89,99927.0,53.0833,53.0833,52.9207,52.956,99927.0
2016-10-28 09:30:00,74.47,74.71,74.11,74.55,27210.0,53.1214,53.2926,52.8646,53.1785,27210.0
2016-10-28 10:00:00,74.53,74.59,74.39,74.46,26354.0,53.1642,53.207,53.0643,53.1143,26354.0
2016-10-28 10:30:00,74.5,74.95,74.49,74.95,41668.0,53.1428,53.4638,53.1357,53.4638,41668.0
2016-10-28 11:00:00,74.98,75.08,74.75,74.86,15180.0,53.4852,53.5565,53.3211,53.3996,15180.0
2016-10-28 11:30:00,74.87,74.98,74.84,74.88,28132.0,53.4067,53.4852,53.3853,53.4139,28132.0
2016-10-28 12:00:00,74.88,74.98,74.81,74.88,24177.0,53.4139,53.4852,53.3639,53.4139,24177.0
2016-10-28 12:30:00,74.88,74.9,74.78,74.83,14430.0,53.4139,53.4281,53.3425,53.3782,14430.0
2016-10-28 13:00:00,74.82,74.82,74.32,74.52,14209.0,53.3711,53.3711,53.0144,53.1571,14209.0
2016-10-28 13:30:00,74.47,74.65,74.22,74.6,31726.0,53.1214,53.2498,52.9431,53.2141,31726.0
2016-10-28 14:00:00,74.64,74.86,74.5,74.5,24505.0,53.2427,53.3996,53.1428,53.1428,24505.0
2016-10-28 14:30:00,74.5,74.84,74.48,74.8,21257.0,53.1428,53.3853,53.1285,53.3568,21257.0
2016-10-28 15:00:00,74.8,74.81,74.6,74.79,20967.0,53.3568,53.3639,53.2141,53.3497,20967.0
2016-10-28 15:30:00,74.78,74.79,74.52,74.61,104548.0,53.3425,53.3497,53.1571,53.2213,104548.0
2016-10-31 09:30:00,74.96,75.43,74.8,75.38,52100.0,53.4709,53.8062,53.3568,53.7705,52100.0
2016-10-31 10:00:00,75.4,75.97,75.36,75.87,63016.0,53.7848,54.1914,53.7563,54.1201,63016.0
2016-10-31 10:30:00,75.89,76.34,75.89,76.26,54420.0,54.1343,54.4553,54.1343,54.3983,54420.0
2016-10-31 11:00:00,76.28,76.47,76.21,76.43,59966.0,54.4125,54.5481,54.3626,54.5195,59966.0
2016-10-31 11:30:00,76.44,76.59,76.32,76.32,67281.0,54.5267,54.6336,54.4411,54.4411,67281.0
2016-10-31 12:00:00,76.31,76.31,76.03,76.05,36870.0,54.4339,54.4339,54.2342,54.2485,36870.0
2016-10-31 12:30:00,76.06,76.46,76.06,76.37,37505.0,54.2556,54.5409,54.2556,54.4767,37505.0
2016-10-31 13:00:00,76.39,76.39,76.14,76.26,25109.0,54.491,54.491,54.3127,54.3983,25109.0
2016-10-31 13:30:00,76.23,76.35,76.15,76.29,20636.0,54.3769,54.4625,54.3198,54.4197,20636.0
2016-10-31 14:00:00,76.28,76.34,76.06,76.09,50452.0,54.4125,54.4553,54.2556,54.277,50452.0
2016-10-31 14:30:00,76.09,76.18,76.0,76.05,80950.0,54.277,54.3412,54.2128,54.2485,80950.0
2016-10-31 15:00:00,76.04,76.36,76.0,76.35,108037.0,54.2413,54.4696,54.2128,54.4625,108037.0
2016-10-31 15:30:00,76.36,76.36,76.09,76.15,152705.0,54.4696,54.4696,54.277,54.3198,152705.0
2016-11-01 09:30:00,76.21,76.21,75.48,75.75,30646.0,54.3626,54.3626,53.8419,54.0345,30646.0
2016-11-01 10:00:00,75.72,75.91,75.62,75.69,34440.0,54.0131,54.1486,53.9417,53.9917,34440.0
2016-11-01 10:30:00,75.72,76.09,75.69,75.87,22212.0,54.0131,54.277,53.9917,54.1201,22212.0
2016-11-01 11:00:00,75.9,76.06,75.44,75.44,19082.0,54.1415,54.2556,53.8133,53.8133,19082.0
2016-11-01 11:30:00,75.38,75.44,75.19,75.25,28970.0,53.7705,53.8133,53.635,53.6778,28970.0
2016-11-01 12:00:00,75.23,75.28,74.93,75.04,15900.0,53.6635,53.6992,53.4495,53.528,15900.0
2016-11-01 12:30:00,75.07,75.23,75.01,75.14,14747.0,53.5494,53.6635,53.5066,53.5993,14747.0
2016-11-01 13:00:00,75.13,75.15,74.93,75.14,27638.0,53.5922,53.6065,53.4495,53.5993,27638.0
2016-11-01 13:30:00,75.16,75.2,74.98,75.13,20235.0,53.6136,53.6421,53.4852,53.5922,20235.0
2016-11-01 14:00:00,75.13,75.51,75.06,75.49,32237.0,53.5922,53.8633,53.5423,53.849,32237.0
2016-11-01 14:30:00,75.49,75.5,75.19,75.22,25678.0,53.849,53.8561,53.635,53.6564,25678.0
2016-11-01 15:00:00,75.19,75.24,74.75,74.91,44361.0,53.635,53.6707,53.3211,53.4353,44361.0
2016-11-01 15:30:00,74.91,74.95,74.6,74.78,102248.0,53.4353,53.4638,53.2141,53.3425,102248.0
2016-11-02 09:30:00,74.65,74.65,73.96,74.03,37310.0,53.2498,53.2498,52.7576,52.8075,37310.0
2016-11-02 10:00:00,74.01,74.03,73.49,73.62,41662.0,52.7933,52.8075,52.4223,52.5151,41662.0
2016-11-02 10:30:00,73.58,74.0,73.48,73.99,29493.0,52.4865,52.7861,52.4152,52.779,29493.0
2016-11-02 11:00:00,74.0,74.01,73.65,73.65,29389.0,52.7861,52.7933,52.5365,52.5365,29389.0
2016-11-02 11:30:00,73.67,74.01,73.67,73.97,29415.0,52.5507,52.7933,52.5507,52.7647,29415.0
2016-11-02 12:00:00,73.97,74.39,73.9,74.34,22244.0,52.7647,53.0643,52.7148,53.0287,22244.0
2016-11-02 12:30:00,74.34,74.53,74.21,74.41,23435.0,53.0287,53.1642,52.9359,53.0786,23435.0
2016-11-02 13:00:00,74.45,74.48,74.26,74.37,16532.0,53.1071,53.1285,52.9716,53.0501,16532.0
2016-11-02 13:30:00,74.34,74.4,74.23,74.29,40656.0,53.0287,53.0715,52.9502,52.993,40656.0
2016-11-02 14:00:00,74.29,74.6,74.11,74.52,35818.0,52.993,53.2141,52.8646,53.1571,35818.0
2016-11-02 14:30:00,74.56,74.61,74.46,74.47,25021.0,53.1856,53.2213,53.1143,53.1214,25021.0
2016-11-02 15:00:00,74.5,74.76,74.48,74.7,49285.0,53.1428,53.3283,53.1285,53.2855,49285.0
2016-11-02 15:30:00,74.71,74.73,74.5,74.52,121162.0,53.2926,53.3069,53.1428,53.1571,121162.0
2016-11-03 09:30:00,73.76,75.0,73.76,74.49,74028.0,52.6149,53.4995,52.6149,53.1357,74028.0
2016-11-03 10:00:00,74.48,74.83,74.24,74.61,62065.0,53.1285,53.3782,52.9573,53.2213,62065.0
2016-11-03 10:30:00,74.58,74.72,74.2,74.39,77732.0,53.1999,53.2997,52.9288,53.0643,77732.0
2016-11-03 11:00:00,74.39,74.88,74.38,74.61,75669.0,53.0643,53.4139,53.0572,53.2213,75669.0
2016-11-03 11:30:00,74.58,74.67,74.3,74.34,39702.0,53.1999,53.2641,53.0001,53.0287,39702.0
2016-11-03 12:00:00,74.34,74.51,74.23,74.51,43791.0,53.0287,53.1499,52.9502,53.1499,43791.0
2016-11-03 12:30:00,74.52,74.74,74.45,74.71,30631.0,53.1571,53.314,53.1071,53.2926,30631.0
2016-11-03 13:00:00,74.67,74.78,74.61,74.69,16353.0,53.2641,53.3425,53.2213,53.2783,16353.0
2016-11-03 13:30:00,74.67,74.71,74.35,74.38,39701.0,53.2641,53.2926,53.0358,53.0572,39701.0
2016-11-03 14:00:00,74.39,74.5,74.23,74.44,40049.0,53.0643,53.1428,52.9502,53.1,40049.0
2016-11-03 14:30:00,74.45,74.49,74.35,74.42,37649.0,53.1071,53.1357,53.0358,53.0857,37649.0
2016-11-03 15:00:00,74.42,74.43,74.24,74.36,44052.0,53.0857,53.0929,52.9573,53.0429,44052.0
2016-11-03 15:30:00,74.36,74.36,74.07,74.22,165431.0,53.0429,53.0429,52.8361,52.9431,165431.0
2016-11-04 09:30:00,74.65,75.43,74.6,75.37,47492.0,53.2498,53.8062,53.2141,53.7634,47492.0
2016-11-04 10:00:00,75.4,75.51,74.99,74.99,29795.0,53.7848,53.8633,53.4923,53.4923,29795.0
2016-11-04 10:30:00,74.93,74.99,74.37,74.56,47809.0,53.4495,53.4923,53.0501,53.1856,47809.0
2016-11-04 11:00:00,74.54,74.67,74.32,74.53,40997.0,53.1713,53.2641,53.0144,53.1642,40997.0
2016-11-04 11:30:00,74.49,74.81,74.46,74.81,36910.0,53.1357,53.3639,53.1143,53.3639,36910.0
2016-11-04 12:00:00,74.81,75.05,74.7,74.75,28778.0,53.3639,53.5351,53.2855,53.3211,28778.0
2016-11-04 12:30:00,74.72,74.77,74.44,74.47,34207.0,53.2997,53.3354,53.1,53.1214,34207.0
2016-11-04 13:00:00,74.47,74.6,74.47,74.51,36376.0,53.1214,53.2141,53.1214,53.1499,36376.0
2016-11-04 13:30:00,74.52,74.64,74.51,74.63,67724.0,53.1571,53.2427,53.1499,53.2355,67724.0
2016-11-04 14:00:00,74.64,74.7,74.59,74.7,52733.0,53.2427,53.2855,53.207,53.2855,52733.0
2016-11-04 14:30:00,74.71,74.73,74.64,74.69,48620.0,53.2926,53.3069,53.2427,53.2783,48620.0
2016-11-04 15:00:00,74.68,74.68,74.34,74.39,52466.0,53.2712,53.2712,53.0287,53.0643,52466.0
2016-11-04 15:30:00,74.39,74.39,73.98,74.1,153562.0,53.0643,53.0643,52.7719,52.8575,153562.0
2016-11-07 09:30:00,74.56,74.56,74.11,74.13,46317.0,53.1856,53.1856,52.8646,52.8789,46317.0
2016-11-07 10:00:00,74.11,74.12,73.44,73.51,35977.0,52.8646,52.8717,52.3867,52.4366,35977.0
2016-11-07 10:30:00,73.51,74.0,73.51,73.99,35386.0,52.4366,52.7861,52.4366,52.779,35386.0
2016-11-07 11:00:00,73.93,74.12,73.89,73.89,35603.0,52.7362,52.8717,52.7077,52.7077,35603.0
2016-11-07 11:30:00,73.9,74.21,73.9,74.2,30821.0,52.7148,52.9359,52.7148,52.9288,30821.0
2016-11-07 12:00:00,74.2,74.38,74.19,74.36,19967.0,52.9288,53.0572,52.9217,53.0429,19967.0
2016-11-07 12:30:00,74.34,74.36,74.21,74.22,30854.0,53.0287,53.0429,52.9359,52.9431,30854.0
2016-11-07 13:00:00,74.23,74.39,74.22,74.33,51017.0,52.9502,53.0643,52.9431,53.0215,51017.0
2016-11-07 13:30:00,74.35,74.51,74.3,74.45,32261.0,53.0358,53.1499,53.0001,53.1071,32261.0
2016-11-07 14:00:00,74.46,74.6,74.38,74.45,42396.0,53.1143,53.2141,53.0572,53.1071,42396.0
2016-11-07 14:30:00,74.46,74.72,74.41,74.57,58336.0,53.1143,53.2997,53.0786,53.1927,58336.0
2016-11-07 15:00:00,74.56,74.79,74.56,74.66,51209.0,53.1856,53.3497,53.1856,53.2569,51209.0
2016-11-07 15:30:00,74.66,75.06,74.66,75.04,173838.0,53.2569,53.5423,53.2569,53.528,173838.0
2016-11-08 09:30:00,75.23,76.15,75.09,75.89,44123.0,53.6635,54.3198,53.5637,54.1343,44123.0
2016-11-08 10:00:00,75.93,75.98,75.58,75.67,28246.0,54.1629,54.1985,53.9132,53.9774,28246.0
2016-11-08 10:30:00,75.64,75.69,75.15,75.46,67088.0,53.956,53.9917,53.6065,53.8276,67088.0
2016-11-08 11:00:00,75.46,75.89,75.37,75.71,28828.0,53.8276,54.1343,53.7634,54.0059,28828.0
2016-11-08 11:30:00,75.68,75.87,75.65,75.82,26257.0,53.9845,54.1201,53.9631,54.0844,26257.0
2016-11-08 12:00:00,75.8,75.99,75.73,75.98,23167.0,54.0701,54.2057,54.0202,54.1985,23167.0
2016-11-08 12:30:00,75.98,76.0,75.8,75.88,18105.0,54.1985,54.2128,54.0701,54.1272,18105.0
2016-11-08 13:00:00,75.88,75.91,75.6,75.87,21265.0,54.1272,54.1486,53.9275,54.1201,21265.0
2016-11-08 13:30:00,75.87,75.95,75.79,75.79,20226.0,54.1201,54.1771,54.063,54.063,20226.0
2016-11-08 14:00:00,75.87,75.97,75.74,75.83,17063.0,54.1201,54.1914,54.0273,54.0915,17063.0
2016-11-08 14:30:00,75.84,76.02,75.78,75.99,15236.0,54.0987,54.2271,54.0559,54.2057,15236.0
2016-11-08 15:00:00,75.97,76.14,75.95,76.08,27359.0,54.1914,54.3127,54.1771,54.2699,27359.0
2016-11-08 15:30:00,76.07,76.08,75.71,75.74,76689.0,54.2627,54.2699,54.0059,54.0273,76689.0
2016-11-09 09:30:00,74.71,74.71,73.34,73.71,134267.0,53.2926,53.2926,52.3153,52.5793,134267.0
2016-11-09 10:00:00,73.69,74.1,73.66,74.09,80947.0,52.565,52.8575,52.5436,52.8503,80947.0
2016-11-09 10:30:00,74.07,74.21,73.95,74.2,135499.0,52.8361,52.9359,52.7505,52.9288,135499.0
2016-11-09 11:00:00,74.23,74.52,74.17,74.52,90994.0,52.9502,53.1571,52.9074,53.1571,90994.0
2016-11-09 11:30:00,74.5,74.81,74.34,74.81,38766.0,53.1428,53.3639,53.0287,53.3639,38766.0
2016-11-09 12:00:00,74.82,74.87,74.27,74.55,82179.0,53.3711,53.4067,52.9787,53.1785,82179.0
2016-11-09 12:30:00,74.58,75.0,74.58,74.98,137971.0,53.1999,53.4995,53.1999,53.4852,137971.0
2016-11-09 13:00:00,75.02,75.05,73.93,73.97,32797.0,53.5137,53.5351,52.7362,52.7647,32797.0
2016-11-09 13:30:00,73.94,74.23,73.94,74.06,50409.0,52.7433,52.9502,52.7433,52.8289,50409.0
2016-11-09 14:00:00,74.1,74.13,73.93,74.0,66615.0,52.8575,52.8789,52.7362,52.7861,66615.0
2016-11-09 14:30:00,73.98,74.17,73.95,74.05,48987.0,52.7719,52.9074,52.7505,52.8218,48987.0
2016-11-09 15:00:00,74.06,74.36,74.06,74.3,54891.0,52.8289,53.0429,52.8289,53.0001,54891.0
2016-11-09 15:30:00,74.3,74.33,73.87,73.97,205838.0,53.0001,53.0215,52.6934,52.7647,205838.0
2016-11-10 09:30:00,73.76,73.76,71.13,71.29,111052.0,52.6149,52.6149,50.7389,50.853,111052.0
2016-11-10 10:00:00,71.21,71.34,70.86,71.32,49146.0,50.796,50.8887,50.5463,50.8744,49146.0
2016-11-10 10:30:00,71.31,71.83,71.07,71.66,50033.0,50.8673,51.2382,50.6961,51.117,50033.0
2016-11-10 11:00:00,71.7,72.31,71.48,72.25,42863.0,51.1455,51.5806,50.9886,51.5378,42863.0
2016-11-10 11:30:00,72.27,72.78,72.17,72.67,30398.0,51.5521,51.9159,51.4807,51.8374,30398.0
2016-11-10 12:00:00,72.67,73.07,72.56,73.05,63189.0,51.8374,52.1227,51.7589,52.1085,63189.0
2016-11-10 12:30:00,73.1,73.5,73.03,73.37,39584.0,52.1441,52.4295,52.0942,52.3367,39584.0
2016-11-10 13:00:00,73.37,73.8,73.27,73.54,28971.0,52.3367,52.6435,52.2654,52.458,28971.0
2016-11-10 13:30:00,73.56,73.57,72.98,73.14,42703.0,52.4723,52.4794,52.0585,52.1727,42703.0
2016-11-10 14:00:00,73.11,73.26,72.74,72.74,38213.0,52.1513,52.2583,51.8873,51.8873,38213.0
2016-11-10 14:30:00,72.74,72.88,72.61,72.67,26785.0,51.8873,51.9872,51.7946,51.8374,26785.0
2016-11-10 15:00:00,72.67,72.79,72.59,72.72,36976.0,51.8374,51.923,51.7803,51.8731,36976.0
2016-11-10 15:30:00,72.7,72.93,72.65,72.8,179752.0,51.8588,52.0229,51.8231,51.9301,179752.0
2016-11-11 09:30:00,72.85,73.67,72.85,73.53,70144.0,51.9658,52.5507,51.9658,52.4509,70144.0
2016-11-11 10:00:00,73.54,73.64,73.1,73.47,83578.0,52.458,52.5293,52.1441,52.4081,83578.0
2016-11-11 10:30:00,73.51,73.9,73.38,73.46,129491.0,52.4366,52.7148,52.3439,52.4009,129491.0
2016-11-11 11:00:00,73.54,73.72,73.43,73.66,38900.0,52.458,52.5864,52.3795,52.5436,38900.0
2016-11-11 11:30:00,73.67,74.28,73.54,74.28,185939.0,52.5507,52.9859,52.458,52.9859,185939.0
2016-11-11 12:00:00,74.25,74.39,74.06,74.32,45900.0,52.9645,53.0643,52.8289,53.0144,45900.0
2016-11-11 12:30:00,74.31,74.32,73.98,74.09,67912.0,53.0073,53.0144,52.7719,52.8503,67912.0
2016-11-11 13:00:00,74.1,74.12,73.64,73.73,196592.0,52.8575,52.8717,52.5293,52.5935,196592.0
2016-11-11 13:30:00,73.73,73.78,73.42,73.42,34124.0,52.5935,52.6292,52.3724,52.3724,34124.0
2016-11-11 14:00:00,73.41,73.76,73.39,73.7,99011.0,52.3653,52.6149,52.351,52.5721,99011.0
2016-11-11 14:30:00,73.7,73.76,73.31,73.31,92557.0,52.5721,52.6149,52.2939,52.2939,92557.0
2016-11-11 15:00:00,73.3,73.44,73.13,73.24,87389.0,52.2868,52.3867,52.1655,52.244,87389.0
2016-11-11 15:30:00,73.25,73.48,73.21,73.48,200115.0,52.2511,52.4152,52.2226,52.4152,200115.0
2016-11-14 09:30:00,72.98,73.27,72.15,72.62,63875.0,52.0585,52.2654,51.4665,51.8017,63875.0
2016-11-14 10:00:00,72.65,72.76,72.4,72.6,76783.0,51.8231,51.9016,51.6448,51.7875,76783.0
2016-11-14 10:30:00,72.63,73.08,72.57,73.07,23743.0,51.8089,52.1299,51.7661,52.1227,23743.0
2016-11-14 11:00:00,73.08,73.27,73.05,73.2,16121.0,52.1299,52.2654,52.1085,52.2155,16121.0
2016-11-14 11:30:00,73.2,73.39,73.17,73.23,22946.0,52.2155,52.351,52.1941,52.2369,22946.0
2016-11-14 12:00:00,73.25,73.32,73.09,73.22,36726.0,52.2511,52.3011,52.137,52.2297,36726.0
2016-11-14 12:30:00,73.24,73.4,73.17,73.31,32614.0,52.244,52.3581,52.1941,52.2939,32614.0
2016-11-14 13:00:00,73.29,73.34,72.8,72.8,19942.0,52.2797,52.3153,51.9301,51.9301,19942.0
2016-11-14 13:30:00,72.82,73.1,72.76,73.06,19880.0,51.9444,52.1441,51.9016,52.1156,19880.0
2016-11-14 14:00:00,73.08,73.27,73.01,73.21,22701.0,52.1299,52.2654,52.0799,52.2226,22701.0
2016-11-14 14:30:00,73.23,73.24,73.02,73.08,34011.0,52.2369,52.244,52.0871,52.1299,34011.0
2016-11-14 15:00:00,73.11,73.31,73.01,73.29,42052.0,52.1513,52.2939,52.0799,52.2797,42052.0
2016-11-14 15:30:00,73.31,73.43,73.01,73.08,272547.0,52.2939,52.3795,52.0799,52.1299,272547.0
2016-11-15 09:30:00,73.4,74.29,73.4,73.9,41238.0,52.3581,52.993,52.3581,52.7148,41238.0
2016-11-15 10:00:00,73.85,73.9,73.37,73.76,24271.0,52.6791,52.7148,52.3367,52.6149,24271.0
2016-11-15 10:30:00,73.76,73.92,73.53,73.88,35136.0,52.6149,52.7291,52.4509,52.7005,35136.0
2016-11-15 11:00:00,73.92,74.05,73.68,73.87,20134.0,52.7291,52.8218,52.5579,52.6934,20134.0
2016-11-15 11:30:00,73.8,74.16,73.54,74.13,52646.0,52.6435,52.9003,52.458,52.8789,52646.0
2016-11-15 12:00:00,74.1,74.25,73.93,74.11,17908.0,52.8575,52.9645,52.7362,52.8646,17908.0
2016-11-15 12:30:00,74.13,74.17,73.91,73.94,13191.0,52.8789,52.9074,52.7219,52.7433,13191.0
2016-11-15 13:00:00,73.94,74.03,73.82,74.02,23630.0,52.7433,52.8075,52.6577,52.8004,23630.0
2016-11-15 13:30:00,74.01,74.02,73.85,74.0,22351.0,52.7933,52.8004,52.6791,52.7861,22351.0
2016-11-15 14:00:00,74.0,74.0,73.69,74.0,46270.0,52.7861,52.7861,52.565,52.7861,46270.0
2016-11-15 14:30:00,73.99,74.1,73.87,74.04,34190.0,52.779,52.8575,52.6934,52.8147,34190.0
2016-11-15 15:00:00,74.02,74.09,73.65,73.75,37099.0,52.8004,52.8503,52.5365,52.6078,37099.0
2016-11-15 15:30:00,73.73,74.13,73.7,74.07,277609.0,52.5935,52.8789,52.5721,52.8361,277609.0
2016-11-16 09:30:00,74.22,74.44,73.83,73.88,43331.0,52.9431,53.1,52.6649,52.7005,43331.0
2016-11-16 10:00:00,73.91,74.08,73.49,73.49,31091.0,52.7219,52.8432,52.4223,52.4223,31091.0
2016-11-16 10:30:00,73.54,73.61,73.31,73.57,67409.0,52.458,52.5079,52.2939,52.4794,67409.0
2016-11-16 11:00:00,73.61,73.87,73.57,73.7,155686.0,52.5079,52.6934,52.4794,52.5721,155686.0
2016-11-16 11:30:00,73.69,73.94,73.59,73.6,58358.0,52.565,52.7433,52.4937,52.5008,58358.0
2016-11-16 12:00:00,73.59,73.87,73.5,73.74,209532.0,52.4937,52.6934,52.4295,52.6007,209532.0
2016-11-16 12:30:00,73.74,73.96,73.64,73.83,217927.0,52.6007,52.7576,52.5293,52.6649,217927.0
2016-11-16 13:00:00,73.8,73.84,73.67,73.78,27923.0,52.6435,52.672,52.5507,52.6292,27923.0
2016-11-16 13:30:00,73.76,73.91,73.74,73.77,40891.0,52.6149,52.7219,52.6007,52.6221,40891.0
2016-11-16 14:00:00,73.76,73.86,73.72,73.83,37085.0,52.6149,52.6863,52.5864,52.6649,37085.0
2016-11-16 14:30:00,73.84,73.88,73.72,73.72,32799.0,52.672,52.7005,52.5864,52.5864,32799.0
2016-11-16 15:00:00,73.73,73.8,73.65,73.78,41823.0,52.5935,52.6435,52.5365,52.6292,41823.0
2016-11-16 15:30:00,73.78,73.92,73.71,73.74,175484.0,52.6292,52.7291,52.5793,52.6007,175484.0
2016-11-17 09:30:00,73.48,74.29,73.48,74.08,27124.0,52.4152,52.993,52.4152,52.8432,27124.0
2016-11-17 10:00:00,74.14,74.33,74.0,74.22,12559.0,52.886,53.0215,52.7861,52.9431,12559.0
2016-11-17 10:30:00,74.19,74.36,73.91,73.92,20008.0,52.9217,53.0429,52.7219,52.7291,20008.0
2016-11-17 11:00:00,73.92,74.04,73.66,73.88,27536.0,52.7291,52.8147,52.5436,52.7005,27536.0
2016-11-17 11:30:00,73.87,73.88,73.67,73.67,24851.0,52.6934,52.7005,52.5507,52.5507,24851.0
2016-11-17 12:00:00,73.66,74.02,73.66,73.91,18282.0,52.5436,52.8004,52.5436,52.7219,18282.0
2016-11-17 12:30:00,73.93,73.93,73.69,73.74,23542.0,52.7362,52.7362,52.565,52.6007,23542.0
2016-11-17 13:00:00,73.77,73.87,73.69,73.81,16452.0,52.6221,52.6934,52.565,52.6506,16452.0
2016-11-17 13:30:00,73.79,73.81,73.67,73.74,13069.0,52.6363,52.6506,52.5507,52.6007,13069.0
2016-11-17 14:00:00,73.72,73.76,73.58,73.63,17574.0,52.5864,52.6149,52.4865,52.5222,17574.0
2016-11-17 14:30:00,73.64,73.67,73.52,73.52,15009.0,52.5293,52.5507,52.4437,52.4437,15009.0
2016-11-17 15:00:00,73.54,73.6,73.44,73.56,25314.0,52.458,52.5008,52.3867,52.4723,25314.0
2016-11-17 15:30:00,73.56,73.78,73.56,73.75,139953.0,52.4723,52.6292,52.4723,52.6078,139953.0
2016-11-18 09:30:00,73.67,74.31,73.67,73.89,56808.0,52.5507,53.0073,52.5507,52.7077,56808.0
2016-11-18 10:00:00,73.93,74.16,73.83,73.83,26578.0,52.7362,52.9003,52.6649,52.6649,26578.0
2016-11-18 10:30:00,73.87,73.94,73.41,73.7,26769.0,52.6934,52.7433,52.3653,52.5721,26769.0
2016-11-18 11:00:00,73.73,73.94,73.66,73.73,18346.0,52.5935,52.7433,52.5436,52.5935,18346.0
2016-11-18 11:30:00,73.73,73.77,73.42,73.59,22114.0,52.5935,52.6221,52.3724,52.4937,22114.0
2016-11-18 12:00:00,73.56,73.57,73.25,73.25,20219.0,52.4723,52.4794,52.2511,52.2511,20219.0
2016-11-18 12:30:00,73.27,73.3,73.12,73.27,26870.0,52.2654,52.2868,52.1584,52.2654,26870.0
2016-11-18 13:00:00,73.26,73.48,73.22,73.4,37905.0,52.2583,52.4152,52.2297,52.3581,37905.0
2016-11-18 13:30:00,73.39,73.46,73.3,73.3,39906.0,52.351,52.4009,52.2868,52.2868,39906.0
2016-11-18 14:00:00,73.29,73.31,73.05,73.14,26459.0,52.2797,52.2939,52.1085,52.1727,26459.0
2016-11-18 14:30:00,73.14,73.15,72.92,72.94,47521.0,52.1727,52.1798,52.0157,52.03,47521.0
2016-11-18 15:00:00,72.94,73.36,72.94,73.34,47292.0,52.03,52.3296,52.03,52.3153,47292.0
2016-11-18 15:30:00,73.35,73.39,73.19,73.25,139663.0,52.3225,52.351,52.2083,52.2511,139663.0
2016-11-21 09:30:00,73.5,74.07,73.48,73.54,25058.0,52.4295,52.8361,52.4152,52.458,25058.0
2016-11-21 10:00:00,73.58,73.88,73.49,73.81,15125.0,52.4865,52.7005,52.4223,52.6506,15125.0
2016-11-21 10:30:00,73.89,74.06,73.8,73.89,6907.0,52.7077,52.8289,52.6435,52.7077,6907.0
2016-11-21 11:00:00,73.8,74.06,73.78,73.92,6906.0,52.6435,52.8289,52.6292,52.7291,6906.0
2016-11-21 11:30:00,73.96,74.11,73.92,74.07,7811.0,52.7576,52.8646,52.7291,52.8361,7811.0
2016-11-21 12:00:00,74.08,74.27,74.07,74.13,11860.0,52.8432,52.9787,52.8361,52.8789,11860.0
2016-11-21 12:30:00,74.1,74.22,74.04,74.17,5582.0,52.8575,52.9431,52.8147,52.9074,5582.0
2016-11-21 13:00:00,74.2,74.25,74.1,74.16,6143.0,52.9288,52.9645,52.8575,52.9003,6143.0
2016-11-21 13:30:00,74.14,74.18,74.02,74.04,5334.0,52.886,52.9145,52.8004,52.8147,5334.0
2016-11-21 14:00:00,74.0,74.02,73.93,74.0,7371.0,52.7861,52.8004,52.7362,52.7861,7371.0
2016-11-21 14:30:00,73.95,74.02,73.85,73.98,9548.0,52.7505,52.8004,52.6791,52.7719,9548.0
2016-11-21 15:00:00,73.97,74.03,73.88,73.96,12801.0,52.7647,52.8075,52.7005,52.7576,12801.0
2016-11-21 15:30:00,73.95,74.11,73.91,74.1,47777.0,52.7505,52.8646,52.7219,52.8575,47777.0
2016-11-22 09:30:00,74.79,74.84,74.14,74.52,46637.0,53.3497,53.3853,52.886,53.1571,46637.0
2016-11-22 10:00:00,74.57,75.01,74.49,74.95,59789.0,53.1927,53.5066,53.1357,53.4638,59789.0
2016-11-22 10:30:00,74.95,75.11,74.94,75.06,25425.0,53.4638,53.5779,53.4567,53.5423,25425.0
2016-11-22 11:00:00,75.09,75.14,74.91,75.02,31772.0,53.5637,53.5993,53.4353,53.5137,31772.0
2016-11-22 11:30:00,74.98,74.99,74.78,74.88,34237.0,53.4852,53.4923,53.3425,53.4139,34237.0
2016-11-22 12:00:00,74.85,75.16,74.85,75.13,9281.0,53.3925,53.6136,53.3925,53.5922,9281.0
2016-11-22 12:30:00,75.12,75.15,75.03,75.11,10260.0,53.5851,53.6065,53.5209,53.5779,10260.0
2016-11-22 13:00:00,75.07,75.19,75.0,75.12,10664.0,53.5494,53.635,53.4995,53.5851,10664.0
2016-11-22 13:30:00,75.1,75.21,75.08,75.16,109773.0,53.5708,53.6493,53.5565,53.6136,109773.0
2016-11-22 14:00:00,75.16,75.22,75.11,75.16,185107.0,53.6136,53.6564,53.5779,53.6136,185107.0
2016-11-22 14:30:00,75.15,75.27,75.14,75.14,23719.0,53.6065,53.6921,53.5993,53.5993,23719.0
2016-11-22 15:00:00,75.15,75.33,75.13,75.27,17894.0,53.6065,53.7349,53.5922,53.6921,17894.0
2016-11-22 15:30:00,75.28,75.35,75.05,75.07,160013.0,53.6992,53.7491,53.5351,53.5494,160013.0
2016-11-23 09:30:00,74.27,75.02,74.14,74.61,113603.0,52.9787,53.5137,52.886,53.2213,113603.0
2016-11-23 10:00:00,74.67,74.74,74.14,74.21,16913.0,53.2641,53.314,52.886,52.9359,16913.0
2016-11-23 10:30:00,74.24,74.34,74.1,74.12,22736.0,52.9573,53.0287,52.8575,52.8717,22736.0
2016-11-23 11:00:00,74.14,74.22,74.08,74.14,22001.0,52.886,52.9431,52.8432,52.886,22001.0
2016-11-23 11:30:00,74.12,74.15,73.89,73.93,32799.0,52.8717,52.8931,52.7077,52.7362,32799.0
2016-11-23 12:00:00,73.9,74.15,73.83,74.07,18810.0,52.7148,52.8931,52.6649,52.8361,18810.0
2016-11-23 12:30:00,74.14,74.28,74.07,74.18,23486.0,52.886,52.9859,52.8361,52.9145,23486.0
2016-11-23 13:00:00,74.2,74.37,74.19,74.33,13455.0,52.9288,53.0501,52.9217,53.0215,13455.0
2016-11-23 13:30:00,74.32,74.38,74.15,74.2,14803.0,53.0144,53.0572,52.8931,52.9288,14803.0
2016-11-23 14:00:00,74.17,74.24,74.04,74.24,17522.0,52.9074,52.9573,52.8147,52.9573,17522.0
2016-11-23 14:30:00,74.2,74.34,74.11,74.28,37958.0,52.9288,53.0287,52.8646,52.9859,37958.0
2016-11-23 15:00:00,74.28,74.36,74.03,74.03,22619.0,52.9859,53.0429,52.8075,52.8075,22619.0
2016-11-23 15:30:00,74.02,74.16,73.96,73.97,78588.0,52.8004,52.9003,52.7576,52.7647,78588.0
2016-11-25 09:30:00,74.22,75.16,74.03,75.15,29550.0,52.9431,53.6136,52.8075,53.6065,29550.0
2016-11-25 10:00:00,75.22,75.37,75.09,75.16,75765.0,53.6564,53.7634,53.5637,53.6136,75765.0
2016-11-25 10:30:00,75.21,75.47,75.16,75.33,14765.0,53.6493,53.8347,53.6136,53.7349,14765.0
2016-11-25 11:00:00,75.28,75.39,75.19,75.3,17810.0,53.6992,53.7777,53.635,53.7135,17810.0
2016-11-25 11:30:00,75.31,75.31,74.82,74.95,29143.0,53.7206,53.7206,53.3711,53.4638,29143.0
2016-11-25 12:00:00,74.93,75.06,74.9,74.95,26216.0,53.4495,53.5423,53.4281,53.4638,26216.0
2016-11-25 12:30:00,74.95,75.34,74.95,75.32,81368.0,53.4638,53.742,53.4638,53.7277,81368.0
2016-11-28 09:30:00,75.53,76.42,75.53,76.39,28181.0,53.8775,54.5124,53.8775,54.491,28181.0
2016-11-28 10:00:00,76.42,76.42,76.09,76.29,56727.0,54.5124,54.5124,54.277,54.4197,56727.0
2016-11-28 10:30:00,76.32,76.9,76.3,76.88,24453.0,54.4411,54.8548,54.4268,54.8405,24453.0
2016-11-28 11:00:00,76.88,77.01,76.76,76.89,21630.0,54.8405,54.9332,54.7549,54.8476,21630.0
2016-11-28 11:30:00,76.91,76.93,76.67,76.75,16037.0,54.8619,54.8762,54.6907,54.7478,16037.0
2016-11-28 12:00:00,76.77,76.95,76.71,76.91,14765.0,54.762,54.8904,54.7192,54.8619,14765.0
2016-11-28 12:30:00,76.95,77.01,76.86,76.92,16902.0,54.8904,54.9332,54.8262,54.869,16902.0
2016-11-28 13:00:00,76.94,77.0,76.78,76.78,21653.0,54.8833,54.9261,54.7692,54.7692,21653.0
2016-11-28 13:30:00,76.79,76.81,76.63,76.77,15172.0,54.7763,54.7906,54.6622,54.762,15172.0
2016-11-28 14:00:00,76.78,76.9,76.72,76.77,16688.0,54.7692,54.8548,54.7264,54.762,16688.0
2016-11-28 14:30:00,76.73,76.85,76.67,76.84,17306.0,54.7335,54.8191,54.6907,54.812,17306.0
2016-11-28 15:00:00,76.87,76.88,76.64,76.74,31215.0,54.8334,54.8405,54.6693,54.7406,31215.0
2016-11-28 15:30:00,76.73,76.84,76.61,76.63,122485.0,54.7335,54.812,54.6479,54.6622,122485.0
2016-11-29 09:30:00,76.37,77.19,76.37,77.07,75548.0,54.4767,55.0616,54.4767,54.976,75548.0
2016-11-29 10:00:00,77.07,77.34,76.53,76.53,61181.0,54.976,55.1686,54.5909,54.5909,61181.0
2016-11-29 10:30:00,76.61,77.12,76.57,77.1,19671.0,54.6479,55.0117,54.6194,54.9974,19671.0
2016-11-29 11:00:00,77.21,77.31,76.97,77.15,29211.0,55.0759,55.1472,54.9047,55.0331,29211.0
2016-11-29 11:30:00,77.09,77.09,76.77,76.9,24550.0,54.9903,54.9903,54.762,54.8548,24550.0
2016-11-29 12:00:00,76.9,76.94,76.51,76.66,46325.0,54.8548,54.8833,54.5766,54.6836,46325.0
2016-11-29 12:30:00,76.67,76.83,76.57,76.74,22761.0,54.6907,54.8048,54.6194,54.7406,22761.0
2016-11-29 13:00:00,76.73,76.96,76.72,76.88,21108.0,54.7335,54.8976,54.7264,54.8405,21108.0
2016-11-29 13:30:00,76.91,76.95,76.79,76.86,28984.0,54.8619,54.8904,54.7763,54.8262,28984.0
2016-11-29 14:00:00,76.86,76.86,76.64,76.68,21810.0,54.8262,54.8262,54.6693,54.6978,21810.0
2016-11-29 14:30:00,76.69,76.79,76.64,76.7,46234.0,54.705,54.7763,54.6693,54.7121,46234.0
2016-11-29 15:00:00,76.73,76.78,76.64,76.78,46563.0,54.7335,54.7692,54.6693,54.7692,46563.0
2016-11-29 15:30:00,76.78,76.81,76.62,76.72,76141.0,54.7692,54.7906,54.655,54.7264,76141.0
2016-11-30 09:30:00,75.52,75.58,73.91,74.65,61994.0,53.8704,53.9132,52.7219,53.2498,61994.0
2016-11-30 10:00:00,74.66,75.25,74.66,74.98,18035.0,53.2569,53.6778,53.2569,53.4852,18035.0
2016-11-30 10:30:00,74.98,75.47,74.98,75.24,12050.0,53.4852,53.8347,53.4852,53.6707,12050.0
2016-11-30 11:00:00,75.25,75.25,74.44,74.49,18304.0,53.6778,53.6778,53.1,53.1357,18304.0
2016-11-30 11:30:00,74.48,74.5,74.2,74.35,15408.0,53.1285,53.1428,52.9288,53.0358,15408.0
2016-11-30 12:00:00,74.4,74.47,74.31,74.34,8943.0,53.0715,53.1214,53.0073,53.0287,8943.0
2016-11-30 12:30:00,74.3,74.36,74.09,74.23,25690.0,53.0001,53.0429,52.8503,52.9502,25690.0
2016-11-30 13:00:00,74.23,74.39,74.18,74.3,10695.0,52.9502,53.0643,52.9145,53.0001,10695.0
2016-11-30 13:30:00,74.34,74.34,74.12,74.23,16093.0,53.0287,53.0287,52.8717,52.9502,16093.0
2016-11-30 14:00:00,74.23,74.27,74.13,74.21,21177.0,52.9502,52.9787,52.8789,52.9359,21177.0
2016-11-30 14:30:00,74.18,74.31,74.15,74.28,19729.0,52.9145,53.0073,52.8931,52.9859,19729.0
2016-11-30 15:00:00,74.34,74.44,74.25,74.33,30014.0,53.0287,53.1,52.9645,53.0215,30014.0
2016-11-30 15:30:00,74.33,74.33,73.9,73.93,153325.0,53.0215,53.0215,52.7148,52.7362,153325.0
2016-12-01 09:30:00,73.64,73.77,72.63,73.47,50011.0,52.5293,52.6221,51.8089,52.4081,50011.0
2016-12-01 10:00:00,73.58,73.58,72.9,72.98,19948.0,52.4865,52.4865,52.0015,52.0585,19948.0
2016-12-01 10:30:00,73.02,73.5,73.02,73.45,25907.0,52.0871,52.4295,52.0871,52.3938,25907.0
2016-12-01 11:00:00,73.46,73.46,73.19,73.27,13781.0,52.4009,52.4009,52.2083,52.2654,13781.0
2016-12-01 11:30:00,73.23,73.35,73.06,73.11,14291.0,52.2369,52.3225,52.1156,52.1513,14291.0
2016-12-01 12:00:00,73.12,73.24,73.04,73.11,14460.0,52.1584,52.244,52.1013,52.1513,14460.0
2016-12-01 12:30:00,73.13,73.13,72.86,72.96,14904.0,52.1655,52.1655,51.9729,52.0443,14904.0
2016-12-01 13:00:00,72.94,73.04,72.62,72.68,19812.0,52.03,52.1013,51.8017,51.8445,19812.0
2016-12-01 13:30:00,72.68,72.98,72.64,72.98,17770.0,51.8445,52.0585,51.816,52.0585,17770.0
2016-12-01 14:00:00,73.0,73.11,72.84,72.86,34782.0,52.0728,52.1513,51.9587,51.9729,34782.0
2016-12-01 14:30:00,72.89,73.02,72.87,72.99,29767.0,51.9943,52.0871,51.9801,52.0657,29767.0
2016-12-01 15:00:00,72.95,73.11,72.9,72.97,31736.0,52.0371,52.1513,52.0015,52.0514,31736.0
2016-12-01 15:30:00,72.98,73.16,72.89,73.12,133172.0,52.0585,52.1869,51.9943,52.1584,133172.0
2016-12-02 09:30:00,73.56,74.39,73.56,74.0,34358.0,52.4723,53.0643,52.4723,52.7861,34358.0
2016-12-02 10:00:00,73.96,74.22,73.74,74.07,28971.0,52.7576,52.9431,52.6007,52.8361,28971.0
2016-12-02 10:30:00,74.01,74.04,73.7,73.78,12933.0,52.7933,52.8147,52.5721,52.6292,12933.0
2016-12-02 11:00:00,73.77,74.09,73.77,73.94,11300.0,52.6221,52.8503,52.6221,52.7433,11300.0
2016-12-02 11:30:00,73.92,73.93,73.68,73.71,24501.0,52.7291,52.7362,52.5579,52.5793,24501.0
2016-12-02 12:00:00,73.64,73.79,73.62,73.66,27396.0,52.5293,52.6363,52.5151,52.5436,27396.0
2016-12-02 12:30:00,73.65,73.68,73.38,73.43,25097.0,52.5365,52.5579,52.3439,52.3795,25097.0
2016-12-02 13:00:00,73.46,73.53,73.34,73.48,12366.0,52.4009,52.4509,52.3153,52.4152,12366.0
2016-12-02 13:30:00,73.51,73.54,73.33,73.34,13595.0,52.4366,52.458,52.3082,52.3153,13595.0
2016-12-02 14:00:00,73.37,73.38,73.18,73.28,22592.0,52.3367,52.3439,52.2012,52.2725,22592.0
2016-12-02 14:30:00,73.27,73.34,73.22,73.25,13902.0,52.2654,52.3153,52.2297,52.2511,13902.0
2016-12-02 15:00:00,73.25,73.62,73.24,73.61,30742.0,52.2511,52.5151,52.244,52.5079,30742.0
2016-12-02 15:30:00,73.61,73.83,73.48,73.55,110414.0,52.5079,52.6649,52.4152,52.4651,110414.0
2016-12-05 09:30:00,73.25,73.25,72.78,72.87,43981.0,52.2511,52.2511,51.9159,51.9801,43981.0
2016-12-05 10:00:00,72.88,73.07,72.61,72.99,47859.0,51.9872,52.1227,51.7946,52.0657,47859.0
2016-12-05 10:30:00,72.97,73.07,72.91,72.99,27147.0,52.0514,52.1227,52.0086,52.0657,27147.0
2016-12-05 11:00:00,73.04,73.06,72.89,72.93,21010.0,52.1013,52.1156,51.9943,52.0229,21010.0
2016-12-05 11:30:00,72.93,73.04,72.82,72.95,48623.0,52.0229,52.1013,51.9444,52.0371,48623.0
2016-12-05 12:00:00,72.97,73.07,72.89,73.01,24666.0,52.0514,52.1227,51.9943,52.0799,24666.0
2016-12-05 12:30:00,73.0,73.12,72.94,73.1,37061.0,52.0728,52.1584,52.03,52.1441,37061.0
2016-12-05 13:00:00,73.11,73.44,73.07,73.39,22206.0,52.1513,52.3867,52.1227,52.351,22206.0
2016-12-05 13:30:00,73.39,73.5,73.36,73.4,12411.0,52.351,52.4295,52.3296,52.3581,12411.0
2016-12-05 14:00:00,73.42,73.52,73.4,73.5,36419.0,52.3724,52.4437,52.3581,52.4295,36419.0
2016-12-05 14:30:00,73.51,73.53,73.31,73.43,23620.0,52.4366,52.4509,52.2939,52.3795,23620.0
2016-12-05 15:00:00,73.42,73.61,73.42,73.55,50999.0,52.3724,52.5079,52.3724,52.4651,50999.0
2016-12-05 15:30:00,73.54,73.81,73.5,73.79,168753.0,52.458,52.6506,52.4295,52.6363,168753.0
2016-12-06 09:30:00,74.12,74.27,73.85,73.89,59371.0,52.8717,52.9787,52.6791,52.7077,59371.0
2016-12-06 10:00:00,73.88,74.34,73.74,74.34,32601.0,52.7005,53.0287,52.6007,53.0287,32601.0
2016-12-06 10:30:00,74.28,74.4,74.16,74.38,68429.0,52.9859,53.0715,52.9003,53.0572,68429.0
2016-12-06 11:00:00,74.39,74.48,74.25,74.3,60140.0,53.0643,53.1285,52.9645,53.0001,60140.0
2016-12-06 11:30:00,74.3,74.36,74.2,74.29,40313.0,53.0001,53.0429,52.9288,52.993,40313.0
2016-12-06 12:00:00,74.3,74.36,74.24,74.25,66964.0,53.0001,53.0429,52.9573,52.9645,66964.0
2016-12-06 12:30:00,74.27,74.41,74.27,74.38,30343.0,52.9787,53.0786,52.9787,53.0572,30343.0
2016-12-06 13:00:00,74.4,74.54,74.4,74.49,42468.0,53.0715,53.1713,53.0715,53.1357,42468.0
2016-12-06 13:30:00,74.48,74.58,74.42,74.45,27817.0,53.1285,53.1999,53.0857,53.1071,27817.0
2016-12-06 14:00:00,74.44,74.51,74.31,74.32,71837.0,53.1,53.1499,53.0073,53.0144,71837.0
2016-12-06 14:30:00,74.33,74.61,74.29,74.46,106287.0,53.0215,53.2213,52.993,53.1143,106287.0
2016-12-06 15:00:00,74.46,74.56,74.33,74.38,98189.0,53.1143,53.1856,53.0215,53.0572,98189.0
2016-12-06 15:30:00,74.37,74.59,74.32,74.55,238420.0,53.0501,53.207,53.0144,53.1785,238420.0
2016-12-07 09:30:00,74.74,75.04,74.5,74.79,21002.0,53.314,53.528,53.1428,53.3497,21002.0
2016-12-07 10:00:00,74.81,75.12,74.65,74.99,13695.0,53.3639,53.5851,53.2498,53.4923,13695.0
2016-12-07 10:30:00,74.99,75.09,74.88,74.96,20170.0,53.4923,53.5637,53.4139,53.4709,20170.0
2016-12-07 11:00:00,74.88,74.92,74.65,74.7,13563.0,53.4139,53.4424,53.2498,53.2855,13563.0
2016-12-07 11:30:00,74.71,75.08,74.67,74.98,9908.0,53.2926,53.5565,53.2641,53.4852,9908.0
2016-12-07 12:00:00,75.0,75.01,74.8,74.89,13933.0,53.4995,53.5066,53.3568,53.421,13933.0
2016-12-07 12:30:00,74.86,74.86,74.62,74.66,11287.0,53.3996,53.3996,53.2284,53.2569,11287.0
2016-12-07 13:00:00,74.66,74.86,74.57,74.82,10687.0,53.2569,53.3996,53.1927,53.3711,10687.0
2016-12-07 13:30:00,74.83,74.91,74.69,74.85,13637.0,53.3782,53.4353,53.2783,53.3925,13637.0
2016-12-07 14:00:00,74.86,74.87,74.63,74.68,19042.0,53.3996,53.4067,53.2355,53.2712,19042.0
2016-12-07 14:30:00,74.7,74.91,74.64,74.9,43174.0,53.2855,53.4353,53.2427,53.4281,43174.0
2016-12-07 15:00:00,74.9,75.08,74.82,75.08,32976.0,53.4281,53.5565,53.3711,53.5565,32976.0
2016-12-07 15:30:00,75.07,75.14,74.91,75.1,117038.0,53.5494,53.5993,53.4353,53.5708,117038.0
2016-12-08 09:30:00,74.61,74.7,74.07,74.61,25948.0,53.2213,53.2855,52.8361,53.2213,25948.0
2016-12-08 10:00:00,74.72,75.11,74.46,74.49,14985.0,53.2997,53.5779,53.1143,53.1357,14985.0
2016-12-08 10:30:00,74.44,74.74,74.33,74.33,8550.0,53.1,53.314,53.0215,53.0215,8550.0
2016-12-08 11:00:00,74.37,74.68,74.31,74.62,14731.0,53.0501,53.2712,53.0073,53.2284,14731.0
2016-12-08 11:30:00,74.59,74.67,74.39,74.46,34789.0,53.207,53.2641,53.0643,53.1143,34789.0
2016-12-08 12:00:00,74.49,74.57,74.38,74.57,18072.0,53.1357,53.1927,53.0572,53.1927,18072.0
2016-12-08 12:30:00,74.58,74.76,74.56,74.76,43765.0,53.1999,53.3283,53.1856,53.3283,43765.0
2016-12-08 13:00:00,74.8,75.0,74.67,74.97,43699.0,53.3568,53.4995,53.2641,53.4781,43699.0
2016-12-08 13:30:00,74.97,75.23,74.96,75.23,29100.0,53.4781,53.6635,53.4709,53.6635,29100.0
2016-12-08 14:00:00,75.2,75.2,74.94,74.98,88887.0,53.6421,53.6421,53.4567,53.4852,88887.0
2016-12-08 14:30:00,75.0,75.0,74.8,74.94,36879.0,53.4995,53.4995,53.3568,53.4567,36879.0
2016-12-08 15:00:00,74.92,75.11,74.88,74.94,58849.0,53.4424,53.5779,53.4139,53.4567,58849.0
2016-12-08 15:30:00,74.92,75.18,74.92,75.13,47879.0,53.4424,53.6279,53.4424,53.5922,47879.0
2016-12-09 09:30:00,75.18,75.64,75.15,75.34,27238.0,53.6279,53.956,53.6065,53.742,27238.0
2016-12-09 10:00:00,75.46,75.86,75.3,75.58,43506.0,53.8276,54.1129,53.7135,53.9132,43506.0
2016-12-09 10:30:00,75.57,75.83,75.53,75.83,11110.0,53.9061,54.0915,53.8775,54.0915,11110.0
2016-12-09 11:00:00,75.77,75.77,75.55,75.61,14740.0,54.0487,54.0487,53.8918,53.9346,14740.0
2016-12-09 11:30:00,75.56,75.59,75.42,75.56,10053.0,53.8989,53.9203,53.7991,53.8989,10053.0
2016-12-09 12:00:00,75.55,75.72,75.49,75.72,10371.0,53.8918,54.0131,53.849,54.0131,10371.0
2016-12-09 12:30:00,75.67,75.74,75.55,75.59,17621.0,53.9774,54.0273,53.8918,53.9203,17621.0
2016-12-09 13:00:00,75.61,75.75,75.58,75.68,18417.0,53.9346,54.0345,53.9132,53.9845,18417.0
2016-12-09 13:30:00,75.68,75.92,75.68,75.73,11706.0,53.9845,54.1557,53.9845,54.0202,11706.0
2016-12-09 14:00:00,75.7,75.99,75.69,75.73,13702.0,53.9988,54.2057,53.9917,54.0202,13702.0
2016-12-09 14:30:00,75.7,75.97,75.7,75.95,15658.0,53.9988,54.1914,53.9988,54.1771,15658.0
2016-12-09 15:00:00,75.94,76.23,75.91,76.2,23857.0,54.17,54.3769,54.1486,54.3555,23857.0
2016-12-09 15:30:00,76.2,76.27,76.04,76.2,91455.0,54.3555,54.4054,54.2413,54.3555,91455.0
2016-12-12 09:30:00,75.77,76.27,75.63,76.15,34576.0,54.0487,54.4054,53.9489,54.3198,34576.0
2016-12-12 10:00:00,76.14,76.91,76.14,76.91,24066.0,54.3127,54.8619,54.3127,54.8619,24066.0
2016-12-12 10:30:00,76.87,77.1,76.74,77.1,21083.0,54.8334,54.9974,54.7406,54.9974,21083.0
2016-12-12 11:00:00,77.07,77.11,76.86,76.98,32629.0,54.976,55.0046,54.8262,54.9118,32629.0
2016-12-12 11:30:00,77.01,77.04,76.83,77.0,18105.0,54.9332,54.9546,54.8048,54.9261,18105.0
2016-12-12 12:00:00,77.05,77.05,76.83,76.89,16626.0,54.9618,54.9618,54.8048,54.8476,16626.0
2016-12-12 12:30:00,76.9,76.95,76.72,76.84,32034.0,54.8548,54.8904,54.7264,54.812,32034.0
2016-12-12 13:00:00,76.84,76.84,76.65,76.7,18834.0,54.812,54.812,54.6764,54.7121,18834.0
2016-12-12 13:30:00,76.71,76.84,76.64,76.75,27807.0,54.7192,54.812,54.6693,54.7478,27807.0
2016-12-12 14:00:00,76.76,76.9,76.75,76.75,13983.0,54.7549,54.8548,54.7478,54.7478,13983.0
2016-12-12 14:30:00,76.76,76.78,76.62,76.75,24945.0,54.7549,54.7692,54.655,54.7478,24945.0
2016-12-12 15:00:00,76.75,77.05,76.7,77.03,35564.0,54.7478,54.9618,54.7121,54.9475,35564.0
2016-12-12 15:30:00,77.01,77.21,76.9,77.16,107827.0,54.9332,55.0759,54.8548,55.0402,107827.0
2016-12-13 09:30:00,77.33,77.94,77.33,77.66,54894.0,55.1615,55.5966,55.1615,55.3969,54894.0
2016-12-13 10:00:00,77.61,77.71,77.36,77.67,91966.0,55.3612,55.4326,55.1829,55.404,91966.0
2016-12-13 10:30:00,77.71,78.03,77.62,77.96,24266.0,55.4326,55.6608,55.3684,55.6109,24266.0
2016-12-13 11:00:00,77.99,77.99,77.76,77.96,15602.0,55.6323,55.6323,55.4682,55.6109,15602.0
2016-12-13 11:30:00,77.94,77.94,77.56,77.73,17278.0,55.5966,55.5966,55.3256,55.4468,17278.0
2016-12-13 12:00:00,77.72,77.75,77.48,77.59,24783.0,55.4397,55.4611,55.2685,55.347,24783.0
2016-12-13 12:30:00,77.61,77.7,77.44,77.58,12400.0,55.3612,55.4254,55.24,55.3398,12400.0
2016-12-13 13:00:00,77.56,77.79,77.52,77.7,16617.0,55.3256,55.4896,55.297,55.4254,16617.0
2016-12-13 13:30:00,77.73,77.81,77.59,77.69,17412.0,55.4468,55.5039,55.347,55.4183,17412.0
2016-12-13 14:00:00,77.7,77.91,77.67,77.81,19663.0,55.4254,55.5752,55.404,55.5039,19663.0
2016-12-13 14:30:00,77.8,78.0,77.79,77.95,15853.0,55.4968,55.6394,55.4896,55.6038,15853.0
2016-12-13 15:00:00,77.94,78.23,77.86,78.23,48633.0,55.5966,55.8035,55.5396,55.8035,48633.0
2016-12-13 15:30:00,78.22,78.23,78.07,78.17,64626.0,55.7964,55.8035,55.6894,55.7607,64626.0
2016-12-14 09:30:00,78.57,78.97,78.14,78.18,83752.0,56.046,56.3314,55.7393,55.7678,83752.0
2016-12-14 10:00:00,78.3,78.31,77.72,77.83,15645.0,55.8534,55.8606,55.4397,55.5182,15645.0
2016-12-14 10:30:00,77.8,78.13,77.74,77.93,28959.0,55.4968,55.7322,55.454,55.5895,28959.0
2016-12-14 11:00:00,77.91,77.91,77.56,77.62,27991.0,55.5752,55.5752,55.3256,55.3684,27991.0
2016-12-14 11:30:00,77.6,77.81,77.59,77.72,14319.0,55.3541,55.5039,55.347,55.4397,14319.0
2016-12-14 12:00:00,77.71,77.81,77.65,77.65,16183.0,55.4326,55.5039,55.3898,55.3898,16183.0
2016-12-14 12:30:00,77.65,77.76,77.55,77.62,15672.0,55.3898,55.4682,55.3184,55.3684,15672.0
2016-12-14 13:00:00,77.61,77.72,77.52,77.67,17338.0,55.3612,55.4397,55.297,55.404,17338.0
2016-12-14 13:30:00,77.71,77.89,77.57,77.78,21189.0,55.4326,55.561,55.3327,55.4825,21189.0
2016-12-14 14:00:00,77.77,77.77,76.4,76.57,145549.0,55.4754,55.4754,54.4981,54.6194,145549.0
2016-12-14 14:30:00,76.61,76.83,76.29,76.29,19579.0,54.6479,54.8048,54.4197,54.4197,19579.0
2016-12-14 15:00:00,76.28,76.38,76.07,76.13,24384.0,54.4125,54.4839,54.2627,54.3055,24384.0
2016-12-14 15:30:00,76.16,76.62,75.93,75.97,116639.0,54.3269,54.655,54.1629,54.1914,116639.0
2016-12-15 09:30:00,75.59,75.9,74.46,74.93,244253.0,53.9203,54.1415,53.1143,53.4495,244253.0
2016-12-15 10:00:00,74.92,75.48,74.84,75.36,143600.0,53.4424,53.8419,53.3853,53.7563,143600.0
2016-12-15 10:30:00,75.43,75.87,75.35,75.7,59891.0,53.8062,54.1201,53.7491,53.9988,59891.0
2016-12-15 11:00:00,75.82,75.86,75.4,75.43,33098.0,54.0844,54.1129,53.7848,53.8062,33098.0
2016-12-15 11:30:00,75.43,75.54,75.22,75.37,39624.0,53.8062,53.8847,53.6564,53.7634,39624.0
2016-12-15 12:00:00,75.4,75.49,75.31,75.31,43418.0,53.7848,53.849,53.7206,53.7206,43418.0
2016-12-15 12:30:00,75.28,75.44,75.21,75.34,36380.0,53.6992,53.8133,53.6493,53.742,36380.0
2016-12-15 13:00:00,75.35,75.52,75.26,75.33,28489.0,53.7491,53.8704,53.6849,53.7349,28489.0
2016-12-15 13:30:00,75.33,75.38,75.16,75.26,24294.0,53.7349,53.7705,53.6136,53.6849,24294.0
2016-12-15 14:00:00,75.24,75.75,75.24,75.68,97087.0,53.6707,54.0345,53.6707,53.9845,97087.0
2016-12-15 14:30:00,75.7,75.81,75.65,75.65,52101.0,53.9988,54.0773,53.9631,53.9631,52101.0
2016-12-15 15:00:00,75.64,75.73,75.51,75.54,55489.0,53.956,54.0202,53.8633,53.8847,55489.0
2016-12-15 15:30:00,75.54,75.86,75.54,75.86,191108.0,53.8847,54.1129,53.8847,54.1129,191108.0
2016-12-16 09:30:00,76.01,76.6,75.75,76.19,131892.0,54.2199,54.6408,54.0345,54.3483,131892.0
2016-12-16 10:00:00,76.18,76.33,75.96,76.14,29063.0,54.3412,54.4482,54.1843,54.3127,29063.0
2016-12-16 10:30:00,76.13,76.63,76.11,76.58,27600.0,54.3055,54.6622,54.2913,54.6265,27600.0
2016-12-16 11:00:00,76.61,76.98,76.52,76.98,48016.0,54.6479,54.9118,54.5837,54.9118,48016.0
2016-12-16 11:30:00,77.02,77.25,76.98,77.19,20266.0,54.9404,55.1044,54.9118,55.0616,20266.0
2016-12-16 12:00:00,77.19,77.23,76.99,77.12,22820.0,55.0616,55.0902,54.919,55.0117,22820.0
2016-12-16 12:30:00,77.13,77.29,77.05,77.05,11844.0,55.0188,55.133,54.9618,54.9618,11844.0
2016-12-16 13:00:00,77.0,77.01,76.78,76.78,16783.0,54.9261,54.9332,54.7692,54.7692,16783.0
2016-12-16 13:30:00,76.78,76.9,76.63,76.68,32876.0,54.7692,54.8548,54.6622,54.6978,32876.0
2016-12-16 14:00:00,76.69,76.76,76.57,76.63,25267.0,54.705,54.7549,54.6194,54.6622,25267.0
2016-12-16 14:30:00,76.62,76.78,76.52,76.75,27600.0,54.655,54.7692,54.5837,54.7478,27600.0
2016-12-16 15:00:00,76.75,76.78,76.54,76.54,54259.0,54.7478,54.7692,54.598,54.598,54259.0
2016-12-16 15:30:00,76.57,76.76,76.43,76.67,103873.0,54.6194,54.7549,54.5195,54.6907,103873.0
2016-12-19 09:30:00,77.07,77.25,76.52,76.84,20192.0,54.976,55.1044,54.5837,54.812,20192.0
2016-12-19 10:00:00,76.86,77.0,76.66,76.72,25704.0,54.8262,54.9261,54.6836,54.7264,25704.0
2016-12-19 10:30:00,76.71,76.71,76.34,76.34,20390.0,54.7192,54.7192,54.4553,54.4553,20390.0
2016-12-19 11:00:00,76.35,76.87,76.35,76.87,22745.0,54.4625,54.8334,54.4625,54.8334,22745.0
2016-12-19 11:30:00,76.86,76.96,76.71,76.95,7201.0,54.8262,54.8976,54.7192,54.8904,7201.0
2016-12-19 12:00:00,77.03,77.06,76.9,76.9,4631.0,54.9475,54.9689,54.8548,54.8548,4631.0
2016-12-19 12:30:00,76.98,77.01,76.89,76.95,12577.0,54.9118,54.9332,54.8476,54.8904,12577.0
2016-12-19 13:00:00,76.92,77.19,76.91,77.17,6110.0,54.869,55.0616,54.8619,55.0474,6110.0
2016-12-19 13:30:00,77.19,77.26,76.98,77.26,9657.0,55.0616,55.1116,54.9118,55.1116,9657.0
2016-12-19 14:00:00,77.28,77.28,77.08,77.17,12870.0,55.1258,55.1258,54.9832,55.0474,12870.0
2016-12-19 14:30:00,77.16,77.16,76.87,76.92,6950.0,55.0402,55.0402,54.8334,54.869,6950.0
2016-12-19 15:00:00,76.93,76.94,76.83,76.88,14576.0,54.8762,54.8833,54.8048,54.8405,14576.0
2016-12-19 15:30:00,76.91,77.13,76.87,77.11,45301.0,54.8619,55.0188,54.8334,55.0046,45301.0
2016-12-20 09:30:00,76.8,77.16,76.45,76.97,31190.0,54.7834,55.0402,54.5338,54.9047,31190.0
2016-12-20 10:00:00,77.0,77.14,76.86,77.12,18439.0,54.9261,55.026,54.8262,55.0117,18439.0
2016-12-20 10:30:00,77.09,77.23,76.81,77.2,14676.0,54.9903,55.0902,54.7906,55.0688,14676.0
2016-12-20 11:00:00,77.17,77.28,77.07,77.2,12443.0,55.0474,55.1258,54.976,55.0688,12443.0
2016-12-20 11:30:00,77.2,77.3,77.03,77.08,28348.0,55.0688,55.1401,54.9475,54.9832,28348.0
2016-12-20 12:00:00,77.08,77.21,77.04,77.12,7557.0,54.9832,55.0759,54.9546,55.0117,7557.0
2016-12-20 12:30:00,77.1,77.15,77.03,77.12,7435.0,54.9974,55.0331,54.9475,55.0117,7435.0
2016-12-20 13:00:00,77.09,77.09,76.96,77.05,4606.0,54.9903,54.9903,54.8976,54.9618,4606.0
2016-12-20 13:30:00,77.07,77.29,77.03,77.29,8806.0,54.976,55.133,54.9475,55.133,8806.0
2016-12-20 14:00:00,77.25,77.27,77.02,77.13,11702.0,55.1044,55.1187,54.9404,55.0188,11702.0
2016-12-20 14:30:00,77.13,77.24,77.06,77.24,9982.0,55.0188,55.0973,54.9689,55.0973,9982.0
2016-12-20 15:00:00,77.2,77.21,77.0,77.09,13249.0,55.0688,55.0759,54.9261,54.9903,13249.0
2016-12-20 15:30:00,77.11,77.19,77.08,77.16,38493.0,55.0046,55.0616,54.9832,55.0402,38493.0
2016-12-21 09:30:00,77.0,77.54,77.0,77.19,16073.0,54.9261,55.3113,54.9261,55.0616,16073.0
2016-12-21 10:00:00,77.28,77.51,77.28,77.37,8124.0,55.1258,55.2899,55.1258,55.19,8124.0
2016-12-21 10:30:00,77.4,77.55,77.4,77.49,5093.0,55.2114,55.3184,55.2114,55.2756,5093.0
2016-12-21 11:00:00,77.48,77.53,77.33,77.5,8882.0,55.2685,55.3042,55.1615,55.2828,8882.0
2016-12-21 11:30:00,77.56,77.6,77.45,77.5,11015.0,55.3256,55.3541,55.2471,55.2828,11015.0
2016-12-21 12:00:00,77.47,77.57,77.42,77.47,10977.0,55.2614,55.3327,55.2257,55.2614,10977.0
2016-12-21 12:30:00,77.47,77.61,77.41,77.55,9879.0,55.2614,55.3612,55.2186,55.3184,9879.0
2016-12-21 13:00:00,77.58,77.65,77.51,77.56,7343.0,55.3398,55.3898,55.2899,55.3256,7343.0
2016-12-21 13:30:00,77.51,77.57,77.41,77.49,10108.0,55.2899,55.3327,55.2186,55.2756,10108.0
2016-12-21 14:00:00,77.54,77.64,77.52,77.56,9321.0,55.3113,55.3826,55.297,55.3256,9321.0
2016-12-21 14:30:00,77.6,77.62,77.52,77.52,32254.0,55.3541,55.3684,55.297,55.297,32254.0
2016-12-21 15:00:00,77.51,77.51,77.31,77.4,14889.0,55.2899,55.2899,55.1472,55.2114,14889.0
2016-12-21 15:30:00,77.4,77.4,77.03,77.04,58489.0,55.2114,55.2114,54.9475,54.9546,58489.0
2016-12-22 09:30:00,77.06,77.3,76.95,77.09,12673.0,54.9689,55.1401,54.8904,54.9903,12673.0
2016-12-22 10:00:00,76.93,77.22,76.75,77.17,11959.0,54.8762,55.083,54.7478,55.0474,11959.0
2016-12-22 10:30:00,77.17,77.39,77.13,77.22,6744.0,55.0474,55.2043,55.0188,55.083,6744.0
2016-12-22 11:00:00,77.23,77.54,77.21,77.49,29275.0,55.0902,55.3113,55.0759,55.2756,29275.0
2016-12-22 11:30:00,77.48,77.56,77.41,77.5,12001.0,55.2685,55.3256,55.2186,55.2828,12001.0
2016-12-22 12:00:00,77.48,77.62,77.38,77.59,24072.0,55.2685,55.3684,55.1972,55.347,24072.0
2016-12-22 12:30:00,77.6,77.72,77.53,77.53,10872.0,55.3541,55.4397,55.3042,55.3042,10872.0
2016-12-22 13:00:00,77.5,77.51,77.34,77.42,13457.0,55.2828,55.2899,55.1686,55.2257,13457.0
2016-12-22 13:30:00,77.41,77.6,77.33,77.57,16424.0,55.2186,55.3541,55.1615,55.3327,16424.0
2016-12-22 14:00:00,77.55,77.65,77.52,77.64,13609.0,55.3184,55.3898,55.297,55.3826,13609.0
2016-12-22 14:30:00,77.65,77.76,77.59,77.76,12722.0,55.3898,55.4682,55.347,55.4682,12722.0
2016-12-22 15:00:00,77.75,77.81,77.63,77.8,24725.0,55.4611,55.5039,55.3755,55.4968,24725.0
2016-12-22 15:30:00,77.84,77.84,77.51,77.6,83734.0,55.5253,55.5253,55.2899,55.3541,83734.0
2016-12-23 09:30:00,77.65,77.66,77.4,77.53,9909.0,55.3898,55.3969,55.2114,55.3042,9909.0
2016-12-23 10:00:00,77.53,77.85,77.42,77.77,8907.0,55.3042,55.5324,55.2257,55.4754,8907.0
2016-12-23 10:30:00,77.72,77.79,77.54,77.65,7079.0,55.4397,55.4896,55.3113,55.3898,7079.0
2016-12-23 11:00:00,77.67,77.82,77.59,77.72,4100.0,55.404,55.511,55.347,55.4397,4100.0
2016-12-23 11:30:00,77.75,77.84,77.62,77.63,5295.0,55.4611,55.5253,55.3684,55.3755,5295.0
2016-12-23 12:00:00,77.68,77.68,77.44,77.46,3810.0,55.4112,55.4112,55.24,55.2542,3810.0
2016-12-23 12:30:00,77.43,77.57,77.43,77.44,2861.0,55.2328,55.3327,55.2328,55.24,2861.0
2016-12-23 13:00:00,77.4,77.4,77.3,77.4,2300.0,55.2114,55.2114,55.1401,55.2114,2300.0
2016-12-23 13:30:00,77.4,77.49,77.34,77.49,3590.0,55.2114,55.2756,55.1686,55.2756,3590.0
2016-12-23 14:00:00,77.45,77.47,77.33,77.33,4284.0,55.2471,55.2614,55.1615,55.1615,4284.0
2016-12-23 14:30:00,77.36,77.5,77.33,77.5,10205.0,55.1829,55.2828,55.1615,55.2828,10205.0
2016-12-23 15:00:00,77.51,77.76,77.51,77.66,24362.0,55.2899,55.4682,55.2899,55.3969,24362.0
2016-12-23 15:30:00,77.64,77.67,77.51,77.66,43447.0,55.3826,55.404,55.2899,55.3969,43447.0
2016-12-27 09:30:00,77.6,77.6,77.2,77.26,16799.0,55.3541,55.3541,55.0688,55.1116,16799.0
2016-12-27 10:00:00,77.23,77.56,77.19,77.56,13758.0,55.0902,55.3256,55.0616,55.3256,13758.0
2016-12-27 10:30:00,77.51,77.72,77.51,77.51,3947.0,55.2899,55.4397,55.2899,55.2899,3947.0
2016-12-27 11:00:00,77.55,77.58,77.5,77.55,5068.0,55.3184,55.3398,55.2828,55.3184,5068.0
2016-12-27 11:30:00,77.52,77.58,77.49,77.53,5104.0,55.297,55.3398,55.2756,55.3042,5104.0
2016-12-27 12:00:00,77.55,77.76,77.48,77.7,5442.0,55.3184,55.4682,55.2685,55.4254,5442.0
2016-12-27 12:30:00,77.71,77.75,77.69,77.73,1797.0,55.4326,55.4611,55.4183,55.4468,1797.0
2016-12-27 13:00:00,77.72,77.82,77.69,77.76,4062.0,55.4397,55.511,55.4183,55.4682,4062.0
2016-12-27 13:30:00,77.81,77.87,77.73,77.86,11326.0,55.5039,55.5467,55.4468,55.5396,11326.0
2016-12-27 14:00:00,77.86,78.07,77.8,78.02,10721.0,55.5396,55.6894,55.4968,55.6537,10721.0
2016-12-27 14:30:00,78.04,78.1,77.94,78.02,9723.0,55.668,55.7108,55.5966,55.6537,9723.0
2016-12-27 15:00:00,78.01,78.04,77.88,77.93,18348.0,55.6466,55.668,55.5538,55.5895,18348.0
2016-12-27 15:30:00,77.93,77.96,77.78,77.87,53777.0,55.5895,55.6109,55.4825,55.5467,53777.0
2016-12-28 09:30:00,77.86,77.86,77.31,77.34,12294.0,55.5396,55.5396,55.1472,55.1686,12294.0
2016-12-28 10:00:00,77.36,77.76,77.36,77.6,5740.0,55.1829,55.4682,55.1829,55.3541,5740.0
2016-12-28 10:30:00,77.51,77.56,77.42,77.56,3094.0,55.2899,55.3256,55.2257,55.3256,3094.0
2016-12-28 11:00:00,77.58,77.62,77.39,77.54,6123.0,55.3398,55.3684,55.2043,55.3113,6123.0
2016-12-28 11:30:00,77.5,77.59,77.47,77.47,2300.0,55.2828,55.347,55.2614,55.2614,2300.0
2016-12-28 12:00:00,77.42,77.43,77.18,77.25,7174.0,55.2257,55.2328,55.0545,55.1044,7174.0
2016-12-28 12:30:00,77.17,77.21,77.02,77.21,4994.0,55.0474,55.0759,54.9404,55.0759,4994.0
2016-12-28 13:00:00,77.12,77.24,77.1,77.19,2600.0,55.0117,55.0973,54.9974,55.0616,2600.0
2016-12-28 13:30:00,77.16,77.16,77.05,77.12,3167.0,55.0402,55.0402,54.9618,55.0117,3167.0
2016-12-28 14:00:00,77.1,77.21,77.07,77.12,3523.0,54.9974,55.0759,54.976,55.0117,3523.0
2016-12-28 14:30:00,77.12,77.18,77.0,77.0,3757.0,55.0117,55.0545,54.9261,54.9261,3757.0
2016-12-28 15:00:00,77.0,77.03,76.75,76.75,8356.0,54.9261,54.9475,54.7478,54.7478,8356.0
2016-12-28 15:30:00,76.75,77.03,76.71,76.96,59674.0,54.7478,54.9475,54.7192,54.8976,59674.0
2016-12-29 09:30:00,77.3,77.36,77.03,77.23,12772.0,55.1401,55.1829,54.9475,55.0902,12772.0
2016-12-29 10:00:00,77.19,77.45,77.14,77.34,8540.0,55.0616,55.2471,55.026,55.1686,8540.0
2016-12-29 10:30:00,77.35,77.77,77.33,77.74,14751.0,55.1758,55.4754,55.1615,55.454,14751.0
2016-12-29 11:00:00,77.7,77.86,77.66,77.86,10389.0,55.4254,55.5396,55.3969,55.5396,10389.0
2016-12-29 11:30:00,77.86,77.89,77.68,77.86,19546.0,55.5396,55.561,55.4112,55.5396,19546.0
2016-12-29 12:00:00,77.92,78.0,77.84,77.96,12385.0,55.5824,55.6394,55.5253,55.6109,12385.0
2016-12-29 12:30:00,77.95,78.01,77.83,77.99,9894.0,55.6038,55.6466,55.5182,55.6323,9894.0
2016-12-29 13:00:00,77.99,78.09,77.96,78.02,13905.0,55.6323,55.7036,55.6109,55.6537,13905.0
2016-12-29 13:30:00,77.99,78.19,77.98,78.19,11391.0,55.6323,55.775,55.6252,55.775,11391.0
2016-12-29 14:00:00,78.17,78.21,78.09,78.2,16850.0,55.7607,55.7892,55.7036,55.7821,16850.0
2016-12-29 14:30:00,78.2,78.31,78.17,78.23,13650.0,55.7821,55.8606,55.7607,55.8035,13650.0
2016-12-29 15:00:00,78.23,78.35,78.14,78.32,30845.0,55.8035,55.8891,55.7393,55.8677,30845.0
2016-12-29 15:30:00,78.36,78.38,78.16,78.26,55536.0,55.8962,55.9105,55.7536,55.8249,55536.0
2016-12-30 09:30:00,78.26,78.51,77.83,78.16,17935.0,55.8249,56.0032,55.5182,55.7536,17935.0
2016-12-30 10:00:00,78.13,78.33,78.01,78.26,21593.0,55.7322,55.8748,55.6466,55.8249,21593.0
2016-12-30 10:30:00,78.27,78.45,78.15,78.26,8603.0,55.832,55.9604,55.7464,55.8249,8603.0
2016-12-30 11:00:00,78.18,78.26,78.12,78.21,6180.0,55.7678,55.8249,55.725,55.7892,6180.0
2016-12-30 11:30:00,78.21,78.44,78.17,78.4,5202.0,55.7892,55.9533,55.7607,55.9248,5202.0
2016-12-30 12:00:00,78.35,78.48,78.27,78.46,5917.0,55.8891,55.9818,55.832,55.9676,5917.0
2016-12-30 12:30:00,78.47,78.49,78.23,78.27,7603.0,55.9747,55.989,55.8035,55.832,7603.0
2016-12-30 13:00:00,78.29,78.45,78.23,78.36,8580.0,55.8463,55.9604,55.8035,55.8962,8580.0
2016-12-30 13:30:00,78.31,78.41,78.3,78.34,9476.0,55.8606,55.9319,55.8534,55.882,9476.0
2016-12-30 14:00:00,78.34,78.38,78.19,78.21,9070.0,55.882,55.9105,55.775,55.7892,9070.0
2016-12-30 14:30:00,78.17,78.21,78.04,78.08,10418.0,55.7607,55.7892,55.668,55.6965,10418.0
2016-12-30 15:00:00,78.08,78.23,78.02,78.23,15381.0,55.6965,55.8035,55.6537,55.8035,15381.0
2016-12-30 15:30:00,78.21,78.24,77.77,78.05,98963.0,55.7892,55.8106,55.4754,55.6751,98963.0
2017-01-03 09:30:00,77.99,78.02,76.97,77.52,35758.0,55.6323,55.6537,54.9047,55.297,35758.0
2017-01-03 10:00:00,77.49,77.55,77.19,77.35,12327.0,55.2756,55.3184,55.0616,55.1758,12327.0
2017-01-03 10:30:00,77.36,77.54,77.21,77.43,25148.0,55.1829,55.3113,55.0759,55.2328,25148.0
2017-01-03 11:00:00,77.44,77.75,77.28,77.46,18057.0,55.24,55.4611,55.1258,55.2542,18057.0
2017-01-03 11:30:00,77.47,77.83,77.42,77.63,14259.0,55.2614,55.5182,55.2257,55.3755,14259.0
2017-01-03 12:00:00,77.67,77.77,77.58,77.72,11434.0,55.404,55.4754,55.3398,55.4397,11434.0
2017-01-03 12:30:00,77.75,77.82,77.69,77.77,10328.0,55.4611,55.511,55.4183,55.4754,10328.0
2017-01-03 13:00:00,77.77,77.81,77.62,77.65,12152.0,55.4754,55.5039,55.3684,55.3898,12152.0
2017-01-03 13:30:00,77.63,77.63,77.2,77.34,26964.0,55.3755,55.3755,55.0688,55.1686,26964.0
2017-01-03 14:00:00,77.33,77.46,77.33,77.43,16398.0,55.1615,55.2542,55.1615,55.2328,16398.0
2017-01-03 14:30:00,77.42,77.49,77.35,77.37,22880.0,55.2257,55.2756,55.1758,55.19,22880.0
2017-01-03 15:00:00,77.38,77.44,77.23,77.37,29326.0,55.1972,55.24,55.0902,55.19,29326.0
2017-01-03 15:30:00,77.37,77.4,77.26,77.32,107615.0,55.19,55.2114,55.1116,55.1544,107615.0
2017-01-04 09:30:00,77.49,78.0,77.49,77.57,47222.0,55.2756,55.6394,55.2756,55.3327,47222.0
2017-01-04 10:00:00,77.65,77.81,77.59,77.75,24448.0,55.3898,55.5039,55.347,55.4611,24448.0
2017-01-04 10:30:00,77.79,77.83,77.56,77.61,32147.0,55.4896,55.5182,55.3256,55.3612,32147.0
2017-01-04 11:00:00,77.63,77.76,77.57,77.65,18728.0,55.3755,55.4682,55.3327,55.3898,18728.0
2017-01-04 11:30:00,77.63,77.65,77.45,77.45,18152.0,55.3755,55.3898,55.2471,55.2471,18152.0
2017-01-04 12:00:00,77.45,77.58,77.31,77.58,33402.0,55.2471,55.3398,55.1472,55.3398,33402.0
2017-01-04 12:30:00,77.52,77.58,77.48,77.53,8304.0,55.297,55.3398,55.2685,55.3042,8304.0
2017-01-04 13:00:00,77.54,77.54,77.36,77.43,12316.0,55.3113,55.3113,55.1829,55.2328,12316.0
2017-01-04 13:30:00,77.41,77.44,77.29,77.29,17922.0,55.2186,55.24,55.133,55.133,17922.0
2017-01-04 14:00:00,77.27,77.58,77.27,77.56,29939.0,55.1187,55.3398,55.1187,55.3256,29939.0
2017-01-04 14:30:00,77.56,77.7,77.52,77.67,34743.0,55.3256,55.4254,55.297,55.404,34743.0
2017-01-04 15:00:00,77.68,77.82,77.65,77.81,24477.0,55.4112,55.511,55.3898,55.5039,24477.0
2017-01-04 15:30:00,77.76,77.9,77.66,77.75,124909.0,55.4682,55.5681,55.3969,55.4611,124909.0
2017-01-05 09:30:00,77.95,78.12,77.09,77.39,50830.0,55.6038,55.725,54.9903,55.2043,50830.0
2017-01-05 10:00:00,77.45,77.66,77.41,77.6,18798.0,55.2471,55.3969,55.2186,55.3541,18798.0
2017-01-05 10:30:00,77.65,77.97,77.65,77.9,15849.0,55.3898,55.618,55.3898,55.5681,15849.0
2017-01-05 11:00:00,77.96,78.25,77.85,78.13,23052.0,55.6109,55.8178,55.5324,55.7322,23052.0
2017-01-05 11:30:00,78.16,78.45,78.15,78.4,63370.0,55.7536,55.9604,55.7464,55.9248,63370.0
2017-01-05 12:00:00,78.45,78.59,78.42,78.5,36596.0,55.9604,56.0603,55.939,55.9961,36596.0
2017-01-05 12:30:00,78.5,78.52,78.09,78.15,43908.0,55.9961,56.0104,55.7036,55.7464,43908.0
2017-01-05 13:00:00,78.17,78.24,78.1,78.23,181827.0,55.7607,55.8106,55.7108,55.8035,181827.0
2017-01-05 13:30:00,78.24,78.45,78.2,78.45,30902.0,55.8106,55.9604,55.7821,55.9604,30902.0
2017-01-05 14:00:00,78.45,78.58,78.42,78.46,29315.0,55.9604,56.0532,55.939,55.9676,29315.0
2017-01-05 14:30:00,78.48,78.5,78.39,78.47,41280.0,55.9818,55.9961,55.9176,55.9747,41280.0
2017-01-05 15:00:00,78.44,78.56,78.22,78.23,48111.0,55.9533,56.0389,55.7964,55.8035,48111.0
2017-01-05 15:30:00,78.22,78.45,78.12,78.39,150505.0,55.7964,55.9604,55.725,55.9176,150505.0
2017-01-06 09:30:00,78.13,78.33,77.8,77.95,51928.0,55.7322,55.8748,55.4968,55.6038,51928.0
2017-01-06 10:00:00,78.0,78.17,77.9,78.1,43797.0,55.6394,55.7607,55.5681,55.7108,43797.0
2017-01-06 10:30:00,78.12,78.42,78.03,78.33,21358.0,55.725,55.939,55.6608,55.8748,21358.0
2017-01-06 11:00:00,78.32,78.42,78.21,78.25,27498.0,55.8677,55.939,55.7892,55.8178,27498.0
2017-01-06 11:30:00,78.23,78.32,78.12,78.21,37657.0,55.8035,55.8677,55.725,55.7892,37657.0
2017-01-06 12:00:00,78.18,78.52,78.17,78.5,24359.0,55.7678,56.0104,55.7607,55.9961,24359.0
2017-01-06 12:30:00,78.5,78.58,78.49,78.49,22834.0,55.9961,56.0532,55.989,55.989,22834.0
2017-01-06 13:00:00,78.49,78.5,78.32,78.47,22795.0,55.989,55.9961,55.8677,55.9747,22795.0
2017-01-06 13:30:00,78.44,78.62,78.37,78.55,39621.0,55.9533,56.0817,55.9034,56.0318,39621.0
2017-01-06 14:00:00,78.53,78.8,78.53,78.57,53677.0,56.0175,56.2101,56.0175,56.046,53677.0
2017-01-06 14:30:00,78.56,78.57,78.35,78.37,28913.0,56.0389,56.046,55.8891,55.9034,28913.0
2017-01-06 15:00:00,78.36,78.53,78.34,78.46,30482.0,55.8962,56.0175,55.882,55.9676,30482.0
2017-01-06 15:30:00,78.46,78.7,78.45,78.49,139889.0,55.9676,56.1388,55.9604,55.989,139889.0
2017-01-09 09:30:00,78.54,78.8,77.98,78.05,37687.0,56.0246,56.2101,55.6252,55.6751,37687.0
2017-01-09 10:00:00,77.96,78.34,77.91,77.97,14453.0,55.6109,55.882,55.5752,55.618,14453.0
2017-01-09 10:30:00,78.07,78.2,77.92,78.18,15480.0,55.6894,55.7821,55.5824,55.7678,15480.0
2017-01-09 11:00:00,78.14,78.14,77.77,77.8,14700.0,55.7393,55.7393,55.4754,55.4968,14700.0
2017-01-09 11:30:00,77.78,77.89,77.75,77.87,12091.0,55.4825,55.561,55.4611,55.5467,12091.0
2017-01-09 12:00:00,77.84,77.84,77.62,77.77,11886.0,55.5253,55.5253,55.3684,55.4754,11886.0
2017-01-09 12:30:00,77.79,77.79,77.6,77.65,14967.0,55.4896,55.4896,55.3541,55.3898,14967.0
2017-01-09 13:00:00,77.6,77.65,77.42,77.47,11679.0,55.3541,55.3898,55.2257,55.2614,11679.0
2017-01-09 13:30:00,77.42,77.46,77.24,77.29,14694.0,55.2257,55.2542,55.0973,55.133,14694.0
2017-01-09 14:00:00,77.3,77.48,77.29,77.31,11256.0,55.1401,55.2685,55.133,55.1472,11256.0
2017-01-09 14:30:00,77.3,77.43,77.19,77.36,13295.0,55.1401,55.2328,55.0616,55.1829,13295.0
2017-01-09 15:00:00,77.38,77.38,77.21,77.3,25996.0,55.1972,55.1972,55.0759,55.1401,25996.0
2017-01-09 15:30:00,77.31,77.36,77.18,77.23,56846.0,55.1472,55.1829,55.0545,55.0902,56846.0
2017-01-10 09:30:00,77.34,77.68,76.84,77.41,40636.0,55.1686,55.4112,54.812,55.2186,40636.0
2017-01-10 10:00:00,77.44,77.74,77.26,77.47,26008.0,55.24,55.454,55.1116,55.2614,26008.0
2017-01-10 10:30:00,77.51,77.56,77.39,77.49,7958.0,55.2899,55.3256,55.2043,55.2756,7958.0
2017-01-10 11:00:00,77.47,77.68,77.4,77.6,11850.0,55.2614,55.4112,55.2114,55.3541,11850.0
2017-01-10 11:30:00,77.58,77.63,77.52,77.52,8249.0,55.3398,55.3755,55.297,55.297,8249.0
2017-01-10 12:00:00,77.52,77.53,77.35,77.37,11986.0,55.297,55.3042,55.1758,55.19,11986.0
2017-01-10 12:30:00,77.34,77.5,77.29,77.44,9444.0,55.1686,55.2828,55.133,55.24,9444.0
2017-01-10 13:00:00,77.48,77.51,77.36,77.46,13703.0,55.2685,55.2899,55.1829,55.2542,13703.0
2017-01-10 13:30:00,77.46,77.51,77.42,77.43,10236.0,55.2542,55.2899,55.2257,55.2328,10236.0
2017-01-10 14:00:00,77.43,77.43,77.08,77.12,15116.0,55.2328,55.2328,54.9832,55.0117,15116.0
2017-01-10 14:30:00,77.15,77.27,77.1,77.16,27212.0,55.0331,55.1187,54.9974,55.0402,27212.0
2017-01-10 15:00:00,77.17,77.38,77.16,77.36,40952.0,55.0474,55.1972,55.0402,55.1829,40952.0
2017-01-10 15:30:00,77.34,77.49,77.12,77.14,181188.0,55.1686,55.2756,55.0117,55.026,181188.0
2017-01-11 09:30:00,76.92,77.86,76.92,77.54,39137.0,54.869,55.5396,54.869,55.3113,39137.0
2017-01-11 10:00:00,77.58,77.76,77.32,77.38,73314.0,55.3398,55.4682,55.1544,55.1972,73314.0
2017-01-11 10:30:00,77.35,77.45,77.19,77.29,16624.0,55.1758,55.2471,55.0616,55.133,16624.0
2017-01-11 11:00:00,77.29,77.68,77.26,77.66,26852.0,55.133,55.4112,55.1116,55.3969,26852.0
2017-01-11 11:30:00,77.62,77.79,77.54,77.63,17173.0,55.3684,55.4896,55.3113,55.3755,17173.0
2017-01-11 12:00:00,77.67,77.82,77.63,77.66,15550.0,55.404,55.511,55.3755,55.3969,15550.0
2017-01-11 12:30:00,77.65,77.66,77.5,77.54,11089.0,55.3898,55.3969,55.2828,55.3113,11089.0
2017-01-11 13:00:00,77.56,77.8,77.52,77.7,19855.0,55.3256,55.4968,55.297,55.4254,19855.0
2017-01-11 13:30:00,77.69,77.81,77.58,77.75,7716.0,55.4183,55.5039,55.3398,55.4611,7716.0
2017-01-11 14:00:00,77.78,77.81,77.58,77.58,7523.0,55.4825,55.5039,55.3398,55.3398,7523.0
2017-01-11 14:30:00,77.57,77.61,77.45,77.58,18699.0,55.3327,55.3612,55.2471,55.3398,18699.0
2017-01-11 15:00:00,77.64,77.68,77.56,77.65,32049.0,55.3826,55.4112,55.3256,55.3898,32049.0
2017-01-11 15:30:00,77.63,77.86,77.53,77.72,89021.0,55.3755,55.5396,55.3042,55.4397,89021.0
2017-01-12 09:30:00,77.63,78.3,77.49,77.75,53528.0,55.3755,55.8534,55.2756,55.4611,53528.0
2017-01-12 10:00:00,77.8,77.84,77.39,77.47,32328.0,55.4968,55.5253,55.2043,55.2614,32328.0
2017-01-12 10:30:00,77.49,77.61,77.4,77.56,19472.0,55.2756,55.3612,55.2114,55.3256,19472.0
2017-01-12 11:00:00,77.57,77.75,77.38,77.56,22340.0,55.3327,55.4611,55.1972,55.3256,22340.0
2017-01-12 11:30:00,77.52,77.59,77.35,77.4,13523.0,55.297,55.347,55.1758,55.2114,13523.0
2017-01-12 12:00:00,77.39,77.5,77.36,77.41,11429.0,55.2043,55.2828,55.1829,55.2186,11429.0
2017-01-12 12:30:00,77.4,77.46,77.33,77.42,16160.0,55.2114,55.2542,55.1615,55.2257,16160.0
2017-01-12 13:00:00,77.42,77.42,77.21,77.27,15119.0,55.2257,55.2257,55.0759,55.1187,15119.0
2017-01-12 13:30:00,77.3,77.38,77.21,77.29,23839.0,55.1401,55.1972,55.0759,55.133,23839.0
2017-01-12 14:00:00,77.29,77.47,77.25,77.41,31202.0,55.133,55.2614,55.1044,55.2186,31202.0
2017-01-12 14:30:00,77.41,77.41,77.13,77.19,37980.0,55.2186,55.2186,55.0188,55.0616,37980.0
2017-01-12 15:00:00,77.23,77.29,77.14,77.28,49150.0,55.0902,55.133,55.026,55.1258,49150.0
2017-01-12 15:30:00,77.28,77.7,77.27,77.49,139243.0,55.1258,55.4254,55.1187,55.2756,139243.0
2017-01-13 09:30:00,77.37,77.55,77.1,77.43,25427.0,55.19,55.3184,54.9974,55.2328,25427.0
2017-01-13 10:00:00,77.47,77.54,77.27,77.38,13795.0,55.2614,55.3113,55.1187,55.1972,13795.0
2017-01-13 10:30:00,77.35,77.6,77.28,77.34,32137.0,55.1758,55.3541,55.1258,55.1686,32137.0
2017-01-13 11:00:00,77.4,77.43,77.02,77.02,21700.0,55.2114,55.2328,54.9404,54.9404,21700.0
2017-01-13 11:30:00,77.01,77.03,76.87,76.97,15481.0,54.9332,54.9475,54.8334,54.9047,15481.0
2017-01-13 12:00:00,76.98,77.25,76.98,77.21,22804.0,54.9118,55.1044,54.9118,55.0759,22804.0
2017-01-13 12:30:00,77.2,77.24,77.12,77.16,7302.0,55.0688,55.0973,55.0117,55.0402,7302.0
2017-01-13 13:00:00,77.15,77.21,77.08,77.16,12707.0,55.0331,55.0759,54.9832,55.0402,12707.0
2017-01-13 13:30:00,77.16,77.16,77.0,77.05,29579.0,55.0402,55.0402,54.9261,54.9618,29579.0
2017-01-13 14:00:00,77.1,77.16,77.02,77.16,31763.0,54.9974,55.0402,54.9404,55.0402,31763.0
2017-01-13 14:30:00,77.13,77.27,77.13,77.26,15197.0,55.0188,55.1187,55.0188,55.1116,15197.0
2017-01-13 15:00:00,77.28,77.28,77.13,77.23,16293.0,55.1258,55.1258,55.0188,55.0902,16293.0
2017-01-13 15:30:00,77.21,77.42,77.19,77.27,49491.0,55.0759,55.2257,55.0616,55.1187,49491.0
2017-01-17 09:30:00,77.92,78.24,77.5,78.16,44980.0,55.5824,55.8106,55.2828,55.7536,44980.0
2017-01-17 10:00:00,78.13,78.4,78.06,78.36,26879.0,55.7322,55.9248,55.6822,55.8962,26879.0
2017-01-17 10:30:00,78.33,78.38,78.03,78.14,29388.0,55.8748,55.9105,55.6608,55.7393,29388.0
2017-01-17 11:00:00,78.13,78.14,77.95,78.05,34005.0,55.7322,55.7393,55.6038,55.6751,34005.0
2017-01-17 11:30:00,78.06,78.06,77.89,77.89,23275.0,55.6822,55.6822,55.561,55.561,23275.0
2017-01-17 12:00:00,77.89,78.02,77.88,77.96,25350.0,55.561,55.6537,55.5538,55.6109,25350.0
2017-01-17 12:30:00,77.96,78.1,77.84,78.09,30447.0,55.6109,55.7108,55.5253,55.7036,30447.0
2017-01-17 13:00:00,78.1,78.1,78.0,78.04,21124.0,55.7108,55.7108,55.6394,55.668,21124.0
2017-01-17 13:30:00,78.05,78.06,77.9,77.9,19591.0,55.6751,55.6822,55.5681,55.5681,19591.0
2017-01-17 14:00:00,77.88,77.94,77.76,77.93,23149.0,55.5538,55.5966,55.4682,55.5895,23149.0
2017-01-17 14:30:00,77.93,77.99,77.85,77.85,21666.0,55.5895,55.6323,55.5324,55.5324,21666.0
2017-01-17 15:00:00,77.87,77.88,77.72,77.78,29242.0,55.5467,55.5538,55.4397,55.4825,29242.0
2017-01-17 15:30:00,77.78,78.08,77.77,77.99,75829.0,55.4825,55.6965,55.4754,55.6323,75829.0
2017-01-18 09:30:00,77.96,78.18,77.43,78.06,15349.0,55.6109,55.7678,55.2328,55.6822,15349.0
2017-01-18 10:00:00,78.08,78.14,77.91,77.98,10869.0,55.6965,55.7393,55.5752,55.6252,10869.0
2017-01-18 10:30:00,77.98,78.23,77.95,78.14,15006.0,55.6252,55.8035,55.6038,55.7393,15006.0
2017-01-18 11:00:00,78.13,78.29,78.13,78.23,12606.0,55.7322,55.8463,55.7322,55.8035,12606.0
2017-01-18 11:30:00,78.18,78.26,78.11,78.12,9854.0,55.7678,55.8249,55.7179,55.725,9854.0
2017-01-18 12:00:00,78.13,78.25,78.12,78.17,8580.0,55.7322,55.8178,55.725,55.7607,8580.0
2017-01-18 12:30:00,78.15,78.24,78.1,78.11,7300.0,55.7464,55.8106,55.7108,55.7179,7300.0
2017-01-18 13:00:00,78.14,78.26,78.14,78.23,5128.0,55.7393,55.8249,55.7393,55.8035,5128.0
2017-01-18 13:30:00,78.21,78.24,78.1,78.11,6637.0,55.7892,55.8106,55.7108,55.7179,6637.0
2017-01-18 14:00:00,78.1,78.14,77.98,78.1,7026.0,55.7108,55.7393,55.6252,55.7108,7026.0
2017-01-18 14:30:00,78.1,78.15,78.02,78.15,11002.0,55.7108,55.7464,55.6537,55.7464,11002.0
2017-01-18 15:00:00,78.15,78.15,77.75,77.81,13195.0,55.7464,55.7464,55.4611,55.5039,13195.0
2017-01-18 15:30:00,77.82,77.99,77.82,77.91,57019.0,55.511,55.6323,55.511,55.5752,57019.0
2017-01-19 09:30:00,76.85,77.7,76.85,77.48,17498.0,54.8191,55.4254,54.8191,55.2685,17498.0
2017-01-19 10:00:00,77.48,77.62,77.45,77.45,11442.0,55.2685,55.3684,55.2471,55.2471,11442.0
2017-01-19 10:30:00,77.39,77.71,77.39,77.71,14613.0,55.2043,55.4326,55.2043,55.4326,14613.0
2017-01-19 11:00:00,77.72,77.89,77.66,77.7,14723.0,55.4397,55.561,55.3969,55.4254,14723.0
2017-01-19 11:30:00,77.7,77.82,77.63,77.67,9259.0,55.4254,55.511,55.3755,55.404,9259.0
2017-01-19 12:00:00,77.7,77.72,77.55,77.65,9853.0,55.4254,55.4397,55.3184,55.3898,9853.0
2017-01-19 12:30:00,77.67,77.73,77.62,77.68,11554.0,55.404,55.4468,55.3684,55.4112,11554.0
2017-01-19 13:00:00,77.68,77.7,77.56,77.58,11348.0,55.4112,55.4254,55.3256,55.3398,11348.0
2017-01-19 13:30:00,77.58,77.6,77.2,77.2,18621.0,55.3398,55.3541,55.0688,55.0688,18621.0
2017-01-19 14:00:00,77.2,77.28,76.97,77.0,12642.0,55.0688,55.1258,54.9047,54.9261,12642.0
2017-01-19 14:30:00,77.03,77.18,76.99,77.11,15285.0,54.9475,55.0545,54.919,55.0046,15285.0
2017-01-19 15:00:00,77.12,77.19,76.96,77.11,21345.0,55.0117,55.0616,54.8976,55.0046,21345.0
2017-01-19 15:30:00,77.11,77.11,76.94,77.05,84434.0,55.0046,55.0046,54.8833,54.9618,84434.0
2017-01-20 09:30:00,77.19,77.71,77.12,77.31,97421.0,55.0616,55.4326,55.0117,55.1472,97421.0
2017-01-20 10:00:00,77.24,77.52,77.24,77.37,17493.0,55.0973,55.297,55.0973,55.19,17493.0
2017-01-20 10:30:00,77.4,77.4,76.97,76.97,25064.0,55.2114,55.2114,54.9047,54.9047,25064.0
2017-01-20 11:00:00,76.99,77.02,76.88,76.92,30369.0,54.919,54.9404,54.8405,54.869,30369.0
2017-01-20 11:30:00,76.9,76.97,76.84,76.91,31060.0,54.8548,54.9047,54.812,54.8619,31060.0
2017-01-20 12:00:00,76.9,76.97,76.72,76.72,20317.0,54.8548,54.9047,54.7264,54.7264,20317.0
2017-01-20 12:30:00,76.71,76.91,76.64,76.91,14720.0,54.7192,54.8619,54.6693,54.8619,14720.0
2017-01-20 13:00:00,76.93,77.18,76.91,77.02,12582.0,54.8762,55.0545,54.8619,54.9404,12582.0
2017-01-20 13:30:00,77.02,77.1,76.99,77.07,8903.0,54.9404,54.9974,54.919,54.976,8903.0
2017-01-20 14:00:00,77.06,77.1,77.01,77.07,17043.0,54.9689,54.9974,54.9332,54.976,17043.0
2017-01-20 14:30:00,77.1,77.19,76.99,77.05,19842.0,54.9974,55.0616,54.919,54.9618,19842.0
2017-01-20 15:00:00,77.0,77.07,76.91,76.98,25353.0,54.9261,54.976,54.8619,54.9118,25353.0
2017-01-20 15:30:00,76.99,77.13,76.94,77.01,128079.0,54.919,55.0188,54.8833,54.9332,128079.0
2017-01-23 09:30:00,77.2,77.37,77.05,77.37,15597.0,55.0688,55.19,54.9618,55.19,15597.0
2017-01-23 10:00:00,77.37,77.41,77.17,77.25,23269.0,55.19,55.2186,55.0474,55.1044,23269.0
2017-01-23 10:30:00,77.23,77.4,77.21,77.34,20547.0,55.0902,55.2114,55.0759,55.1686,20547.0
2017-01-23 11:00:00,77.33,77.41,77.26,77.28,24041.0,55.1615,55.2186,55.1116,55.1258,24041.0
2017-01-23 11:30:00,77.28,77.35,77.1,77.14,17656.0,55.1258,55.1758,54.9974,55.026,17656.0
2017-01-23 12:00:00,77.11,77.26,77.08,77.23,10278.0,55.0046,55.1116,54.9832,55.0902,10278.0
2017-01-23 12:30:00,77.22,77.31,77.14,77.3,72459.0,55.083,55.1472,55.026,55.1401,72459.0
2017-01-23 13:00:00,77.3,77.33,77.19,77.24,10677.0,55.1401,55.1615,55.0616,55.0973,10677.0
2017-01-23 13:30:00,77.27,77.3,76.99,77.09,11229.0,55.1187,55.1401,54.919,54.9903,11229.0
2017-01-23 14:00:00,77.08,77.13,76.99,77.12,19240.0,54.9832,55.0188,54.919,55.0117,19240.0
2017-01-23 14:30:00,77.08,77.15,77.06,77.14,17785.0,54.9832,55.0331,54.9689,55.026,17785.0
2017-01-23 15:00:00,77.13,77.19,77.05,77.12,22796.0,55.0188,55.0616,54.9618,55.0117,22796.0
2017-01-23 15:30:00,77.12,77.22,77.1,77.2,96424.0,55.0117,55.083,54.9974,55.0688,96424.0
2017-01-24 09:30:00,77.29,77.42,76.86,77.36,27212.0,55.133,55.2257,54.8262,55.1829,27212.0
2017-01-24 10:00:00,77.38,77.45,77.24,77.4,26332.0,55.1972,55.2471,55.0973,55.2114,26332.0
2017-01-24 10:30:00,77.38,77.38,77.12,77.22,21334.0,55.1972,55.1972,55.0117,55.083,21334.0
2017-01-24 11:00:00,77.22,77.37,77.18,77.35,29255.0,55.083,55.19,55.0545,55.1758,29255.0
2017-01-24 11:30:00,77.35,77.53,77.31,77.52,24078.0,55.1758,55.3042,55.1472,55.297,24078.0
2017-01-24 12:00:00,77.55,77.57,77.39,77.53,21762.0,55.3184,55.3327,55.2043,55.3042,21762.0
2017-01-24 12:30:00,77.56,77.66,77.5,77.64,22891.0,55.3256,55.3969,55.2828,55.3826,22891.0
2017-01-24 13:00:00,77.64,77.64,77.49,77.53,14308.0,55.3826,55.3826,55.2756,55.3042,14308.0
2017-01-24 13:30:00,77.54,77.74,77.52,77.62,27239.0,55.3113,55.454,55.297,55.3684,27239.0
2017-01-24 14:00:00,77.6,77.61,77.44,77.5,21005.0,55.3541,55.3612,55.24,55.2828,21005.0
2017-01-24 14:30:00,77.5,77.55,77.35,77.39,23462.0,55.2828,55.3184,55.1758,55.2043,23462.0
2017-01-24 15:00:00,77.39,77.58,77.33,77.54,43775.0,55.2043,55.3398,55.1615,55.3113,43775.0
2017-01-24 15:30:00,77.54,77.66,77.42,77.44,125780.0,55.3113,55.3969,55.2257,55.24,125780.0
2017-01-25 09:30:00,77.15,77.41,76.85,76.96,27448.0,55.0331,55.2186,54.8191,54.8976,27448.0
2017-01-25 10:00:00,76.94,77.47,76.9,77.38,28909.0,54.8833,55.2614,54.8548,55.1972,28909.0
2017-01-25 10:30:00,77.34,77.38,76.96,77.0,14722.0,55.1686,55.1972,54.8976,54.9261,14722.0
2017-01-25 11:00:00,77.0,77.14,76.89,76.93,23296.0,54.9261,55.026,54.8476,54.8762,23296.0
2017-01-25 11:30:00,76.92,77.03,76.85,76.9,21215.0,54.869,54.9475,54.8191,54.8548,21215.0
2017-01-25 12:00:00,76.9,77.06,76.89,77.02,16144.0,54.8548,54.9689,54.8476,54.9404,16144.0
2017-01-25 12:30:00,77.05,77.22,77.02,77.19,9249.0,54.9618,55.083,54.9404,55.0616,9249.0
2017-01-25 13:00:00,77.2,77.2,77.08,77.08,7955.0,55.0688,55.0688,54.9832,54.9832,7955.0
2017-01-25 13:30:00,77.1,77.28,77.07,77.27,25158.0,54.9974,55.1258,54.976,55.1187,25158.0
2017-01-25 14:00:00,77.27,77.36,77.22,77.34,26380.0,55.1187,55.1829,55.083,55.1686,26380.0
2017-01-25 14:30:00,77.33,77.37,77.14,77.23,21708.0,55.1615,55.19,55.026,55.0902,21708.0
2017-01-25 15:00:00,77.23,77.33,77.15,77.2,26822.0,55.0902,55.1615,55.0331,55.0688,26822.0
2017-01-25 15:30:00,77.18,77.24,77.1,77.14,81129.0,55.0545,55.0973,54.9974,55.026,81129.0
2017-01-26 09:30:00,77.07,77.63,76.95,77.43,46406.0,54.976,55.3755,54.8904,55.2328,46406.0
2017-01-26 10:00:00,77.35,77.61,77.19,77.33,14425.0,55.1758,55.3612,55.0616,55.1615,14425.0
2017-01-26 10:30:00,77.35,77.47,77.12,77.17,10330.0,55.1758,55.2614,55.0117,55.0474,10330.0
2017-01-26 11:00:00,77.19,77.21,76.78,76.82,16020.0,55.0616,55.0759,54.7692,54.7977,16020.0
2017-01-26 11:30:00,76.81,76.9,76.69,76.7,10623.0,54.7906,54.8548,54.705,54.7121,10623.0
2017-01-26 12:00:00,76.68,76.76,76.64,76.66,11967.0,54.6978,54.7549,54.6693,54.6836,11967.0
2017-01-26 12:30:00,76.66,76.82,76.6,76.78,13980.0,54.6836,54.7977,54.6408,54.7692,13980.0
2017-01-26 13:00:00,76.77,76.88,76.7,76.87,8958.0,54.762,54.8405,54.7121,54.8334,8958.0
2017-01-26 13:30:00,76.88,77.01,76.87,76.92,6955.0,54.8405,54.9332,54.8334,54.869,6955.0
2017-01-26 14:00:00,76.91,76.93,76.81,76.81,11050.0,54.8619,54.8762,54.7906,54.7906,11050.0
2017-01-26 14:30:00,76.82,76.9,76.82,76.88,8616.0,54.7977,54.8548,54.7977,54.8405,8616.0
2017-01-26 15:00:00,76.88,76.88,76.72,76.81,13215.0,54.8405,54.8405,54.7264,54.7906,13215.0
2017-01-26 15:30:00,76.82,77.04,76.8,76.98,61291.0,54.7977,54.9546,54.7834,54.9118,61291.0
2017-01-27 09:30:00,77.06,77.38,76.99,77.18,27499.0,54.9689,55.1972,54.919,55.0545,27499.0
2017-01-27 10:00:00,77.18,77.22,76.83,77.15,10632.0,55.0545,55.083,54.8048,55.0331,10632.0
2017-01-27 10:30:00,77.21,77.21,76.92,76.95,11252.0,55.0759,55.0759,54.869,54.8904,11252.0
2017-01-27 11:00:00,76.98,77.06,76.8,76.8,8842.0,54.9118,54.9689,54.7834,54.7834,8842.0
2017-01-27 11:30:00,76.83,76.93,76.82,76.9,19475.0,54.8048,54.8762,54.7977,54.8548,19475.0
2017-01-27 12:00:00,76.89,76.9,76.77,76.86,8196.0,54.8476,54.8548,54.762,54.8262,8196.0
2017-01-27 12:30:00,76.86,76.93,76.83,76.92,5516.0,54.8262,54.8762,54.8048,54.869,5516.0
2017-01-27 13:00:00,76.91,76.98,76.78,76.91,6801.0,54.8619,54.9118,54.7692,54.8619,6801.0
2017-01-27 13:30:00,76.93,76.96,76.82,76.89,8831.0,54.8762,54.8976,54.7977,54.8476,8831.0
2017-01-27 14:00:00,76.89,77.09,76.89,77.0,8828.0,54.8476,54.9903,54.8476,54.9261,8828.0
2017-01-27 14:30:00,76.98,77.07,76.81,76.83,12838.0,54.9118,54.976,54.7906,54.8048,12838.0
2017-01-27 15:00:00,76.85,76.85,76.68,76.73,32098.0,54.8191,54.8191,54.6978,54.7335,32098.0
2017-01-27 15:30:00,76.73,76.85,76.7,76.78,67845.0,54.7335,54.8191,54.7121,54.7692,67845.0
2017-01-30 09:30:00,76.23,76.28,76.01,76.26,27114.0,54.8428,54.8788,54.6845,54.8644,27114.0
2017-01-30 10:00:00,76.3,76.53,76.28,76.31,30729.0,54.8932,55.0586,54.8788,54.9004,30729.0
2017-01-30 10:30:00,76.28,76.51,76.23,76.51,16625.0,54.8788,55.0442,54.8428,55.0442,16625.0
2017-01-30 11:00:00,76.49,76.49,76.13,76.15,12733.0,55.0299,55.0299,54.7709,54.7852,12733.0
2017-01-30 11:30:00,76.13,76.18,75.89,75.98,11824.0,54.7709,54.8068,54.5982,54.6629,11824.0
2017-01-30 12:00:00,75.98,75.98,75.79,75.91,16262.0,54.6629,54.6629,54.5262,54.6126,16262.0
2017-01-30 12:30:00,75.92,75.99,75.87,75.99,18191.0,54.6198,54.6701,54.5838,54.6701,18191.0
2017-01-30 13:00:00,75.98,76.02,75.9,75.94,12588.0,54.6629,54.6917,54.6054,54.6342,12588.0
2017-01-30 13:30:00,75.95,76.01,75.89,76.0,15847.0,54.6414,54.6845,54.5982,54.6773,15847.0
2017-01-30 14:00:00,76.02,76.15,76.0,76.13,24703.0,54.6917,54.7852,54.6773,54.7709,24703.0
2017-01-30 14:30:00,76.14,76.2,76.1,76.18,21742.0,54.778,54.8212,54.7493,54.8068,21742.0
2017-01-30 15:00:00,76.18,76.21,76.02,76.13,30169.0,54.8068,54.8284,54.6917,54.7709,30169.0
2017-01-30 15:30:00,76.13,76.44,76.13,76.41,108040.0,54.7709,54.9939,54.7709,54.9723,108040.0
2017-01-31 09:30:00,76.5,76.69,76.24,76.4,45832.0,55.037,55.1737,54.85,54.9651,45832.0
2017-01-31 10:00:00,76.4,76.73,76.34,76.6,23364.0,54.9651,55.2025,54.9219,55.109,23364.0
2017-01-31 10:30:00,76.58,77.03,76.53,76.92,20099.0,55.0946,55.4183,55.0586,55.3392,20099.0
2017-01-31 11:00:00,76.9,77.12,76.85,77.02,22417.0,55.3248,55.4831,55.2888,55.4112,22417.0
2017-01-31 11:30:00,77.08,77.27,77.02,77.21,16556.0,55.4543,55.591,55.4112,55.5478,16556.0
2017-01-31 12:00:00,77.23,77.38,77.15,77.2,22259.0,55.5622,55.6702,55.5047,55.5407,22259.0
2017-01-31 12:30:00,77.24,77.48,77.24,77.4,23609.0,55.5694,55.7421,55.5694,55.6845,23609.0
2017-01-31 13:00:00,77.41,77.43,77.25,77.25,13166.0,55.6917,55.7061,55.5766,55.5766,13166.0
2017-01-31 13:30:00,77.26,77.45,77.21,77.44,26803.0,55.5838,55.7205,55.5478,55.7133,26803.0
2017-01-31 14:00:00,77.47,77.47,77.32,77.32,30192.0,55.7349,55.7349,55.627,55.627,30192.0
2017-01-31 14:30:00,77.31,77.38,77.16,77.33,22353.0,55.6198,55.6702,55.5119,55.6342,22353.0
2017-01-31 15:00:00,77.32,77.53,77.28,77.44,41637.0,55.627,55.7781,55.5982,55.7133,41637.0
2017-01-31 15:30:00,77.44,77.65,77.36,77.64,88719.0,55.7133,55.8644,55.6558,55.8572,88719.0
2017-02-01 09:30:00,76.98,77.75,76.79,77.61,38389.0,55.3824,55.9363,55.2457,55.8356,38389.0
2017-02-01 10:00:00,77.6,77.6,76.97,77.22,25043.0,55.8284,55.8284,55.3752,55.555,25043.0
2017-02-01 10:30:00,77.23,77.27,76.71,76.78,19831.0,55.5622,55.591,55.1881,55.2385,19831.0
2017-02-01 11:00:00,76.77,77.17,76.72,76.99,20229.0,55.2313,55.5191,55.1953,55.3896,20229.0
2017-02-01 11:30:00,77.0,77.0,76.77,76.81,36880.0,55.3968,55.3968,55.2313,55.2601,36880.0
2017-02-01 12:00:00,76.81,76.88,76.64,76.73,24739.0,55.2601,55.3104,55.1378,55.2025,24739.0
2017-02-01 12:30:00,76.71,76.75,76.47,76.65,15300.0,55.1881,55.2169,55.0155,55.145,15300.0
2017-02-01 13:00:00,76.67,76.84,76.66,76.7,16478.0,55.1594,55.2817,55.1522,55.1809,16478.0
2017-02-01 13:30:00,76.73,77.0,76.64,77.0,29195.0,55.2025,55.3968,55.1378,55.3968,29195.0
2017-02-01 14:00:00,76.95,77.27,76.81,77.16,45368.0,55.3608,55.591,55.2601,55.5119,45368.0
2017-02-01 14:30:00,77.19,77.24,76.75,76.83,57042.0,55.5335,55.5694,55.2169,55.2745,57042.0
2017-02-01 15:00:00,76.84,76.86,76.7,76.75,38872.0,55.2817,55.296,55.1809,55.2169,38872.0
2017-02-01 15:30:00,76.73,76.74,76.51,76.69,114755.0,55.2025,55.2097,55.0442,55.1737,114755.0
2017-02-02 09:30:00,76.73,77.27,76.73,77.11,108730.0,55.2025,55.591,55.2025,55.4759,108730.0
2017-02-02 10:00:00,77.04,77.76,76.95,77.71,101559.0,55.4255,55.9435,55.3608,55.9076,101559.0
2017-02-02 10:30:00,77.7,77.73,77.37,77.5,82383.0,55.9004,55.922,55.663,55.7565,82383.0
2017-02-02 11:00:00,77.5,77.93,77.5,77.74,67654.0,55.7565,56.0658,55.7565,55.9291,67654.0
2017-02-02 11:30:00,77.72,77.74,77.5,77.64,21596.0,55.9148,55.9291,55.7565,55.8572,21596.0
2017-02-02 12:00:00,77.61,77.86,77.58,77.83,29943.0,55.8356,56.0155,55.814,55.9939,29943.0
2017-02-02 12:30:00,77.85,77.98,77.82,77.91,38504.0,56.0083,56.1018,55.9867,56.0515,38504.0
2017-02-02 13:00:00,77.92,77.92,77.64,77.72,16843.0,56.0586,56.0586,55.8572,55.9148,16843.0
2017-02-02 13:30:00,77.72,77.94,77.7,77.9,21325.0,55.9148,56.073,55.9004,56.0443,21325.0
2017-02-02 14:00:00,77.91,77.92,77.56,77.56,36020.0,56.0515,56.0586,55.7997,55.7997,36020.0
2017-02-02 14:30:00,77.56,77.7,77.51,77.65,26570.0,55.7997,55.9004,55.7637,55.8644,26570.0
2017-02-02 15:00:00,77.63,77.83,77.56,77.7,45040.0,55.85,55.9939,55.7997,55.9004,45040.0
2017-02-02 15:30:00,77.7,77.87,77.63,77.8,126853.0,55.9004,56.0227,55.85,55.9723,126853.0
2017-02-03 09:30:00,78.02,78.4,77.88,78.3,154211.0,56.1306,56.404,56.0299,56.332,154211.0
2017-02-03 10:00:00,78.3,78.4,78.02,78.31,96313.0,56.332,56.404,56.1306,56.3392,96313.0
2017-02-03 10:30:00,78.37,78.39,78.11,78.27,97632.0,56.3824,56.3968,56.1953,56.3105,97632.0
2017-02-03 11:00:00,78.25,78.35,78.03,78.09,120589.0,56.2961,56.368,56.1378,56.181,120589.0
2017-02-03 11:30:00,78.06,78.39,78.04,78.35,25902.0,56.1594,56.3968,56.145,56.368,25902.0
2017-02-03 12:00:00,78.36,78.46,78.3,78.36,32753.0,56.3752,56.4471,56.332,56.3752,32753.0
2017-02-03 12:30:00,78.36,78.44,78.3,78.36,17361.0,56.3752,56.4328,56.332,56.3752,17361.0
2017-02-03 13:00:00,78.36,78.42,78.31,78.34,12123.0,56.3752,56.4184,56.3392,56.3608,12123.0
2017-02-03 13:30:00,78.32,78.34,78.11,78.11,6347.0,56.3464,56.3608,56.1953,56.1953,6347.0
2017-02-03 14:00:00,78.13,78.18,77.94,77.96,12205.0,56.2097,56.2457,56.073,56.0874,12205.0
2017-02-03 14:30:00,77.94,78.0,77.84,77.9,11491.0,56.073,56.1162,56.0011,56.0443,11491.0
2017-02-03 15:00:00,77.9,78.08,77.9,78.01,13136.0,56.0443,56.1738,56.0443,56.1234,13136.0
2017-02-03 15:30:00,77.98,78.1,77.94,78.01,74512.0,56.1018,56.1881,56.073,56.1234,74512.0
2017-02-06 09:30:00,78.25,78.49,77.9,78.06,32017.0,56.2961,56.4687,56.0443,56.1594,32017.0
2017-02-06 10:00:00,77.96,78.12,77.91,78.0,10633.0,56.0874,56.2025,56.0515,56.1162,10633.0
2017-02-06 10:30:00,78.03,78.03,77.8,78.01,10683.0,56.1378,56.1378,55.9723,56.1234,10683.0
2017-02-06 11:00:00,78.0,78.09,77.93,77.93,13927.0,56.1162,56.181,56.0658,56.0658,13927.0
2017-02-06 11:30:00,77.97,78.03,77.91,77.98,8070.0,56.0946,56.1378,56.0515,56.1018,8070.0
2017-02-06 12:00:00,77.99,78.11,77.98,78.04,7173.0,56.109,56.1953,56.1018,56.145,7173.0
2017-02-06 12:30:00,78.06,78.26,78.06,78.19,32026.0,56.1594,56.3033,56.1594,56.2529,32026.0
2017-02-06 13:00:00,78.21,78.21,78.07,78.07,12322.0,56.2673,56.2673,56.1666,56.1666,12322.0
2017-02-06 13:30:00,78.07,78.08,78.0,78.01,7676.0,56.1666,56.1738,56.1162,56.1234,7676.0
2017-02-06 14:00:00,78.02,78.05,77.9,77.95,6660.0,56.1306,56.1522,56.0443,56.0802,6660.0
2017-02-06 14:30:00,77.95,78.0,77.9,77.96,6860.0,56.0802,56.1162,56.0443,56.0874,6860.0
2017-02-06 15:00:00,77.95,77.95,77.83,77.83,19332.0,56.0802,56.0802,55.9939,55.9939,19332.0
2017-02-06 15:30:00,77.84,77.92,77.8,77.86,44142.0,56.0011,56.0586,55.9723,56.0155,44142.0
2017-02-07 09:30:00,77.87,78.31,77.82,77.82,16264.0,56.0227,56.3392,55.9867,55.9867,16264.0
2017-02-07 10:00:00,77.87,77.92,77.66,77.83,10447.0,56.0227,56.0586,55.8716,55.9939,10447.0
2017-02-07 10:30:00,77.9,77.91,77.69,77.73,5031.0,56.0443,56.0515,55.8932,55.922,5031.0
2017-02-07 11:00:00,77.71,77.93,77.71,77.86,11009.0,55.9076,56.0658,55.9076,56.0155,11009.0
2017-02-07 11:30:00,77.85,77.93,77.85,77.89,7200.0,56.0083,56.0658,56.0083,56.0371,7200.0
2017-02-07 12:00:00,77.91,77.98,77.82,77.82,10106.0,56.0515,56.1018,55.9867,55.9867,10106.0
2017-02-07 12:30:00,77.8,77.89,77.79,77.87,7587.0,55.9723,56.0371,55.9651,56.0227,7587.0
2017-02-07 13:00:00,77.85,78.01,77.83,77.85,7072.0,56.0083,56.1234,55.9939,56.0083,7072.0
2017-02-07 13:30:00,77.85,77.85,77.76,77.76,7806.0,56.0083,56.0083,55.9435,55.9435,7806.0
2017-02-07 14:00:00,77.8,77.96,77.8,77.91,12316.0,55.9723,56.0874,55.9723,56.0515,12316.0
2017-02-07 14:30:00,77.93,77.97,77.84,77.97,13010.0,56.0658,56.0946,56.0011,56.0946,13010.0
2017-02-07 15:00:00,77.95,78.08,77.93,77.93,18526.0,56.0802,56.1738,56.0658,56.0658,18526.0
2017-02-07 15:30:00,77.95,77.96,77.85,77.91,42638.0,56.0802,56.0874,56.0083,56.0515,42638.0
2017-02-08 09:30:00,78.0,78.84,78.0,78.82,19205.0,56.1162,56.7205,56.1162,56.7061,19205.0
2017-02-08 10:00:00,78.86,78.87,78.54,78.64,10670.0,56.7349,56.7421,56.5047,56.5766,10670.0
2017-02-08 10:30:00,78.62,78.74,78.48,78.65,24570.0,56.5623,56.6486,56.4615,56.5838,24570.0
2017-02-08 11:00:00,78.62,78.67,78.48,78.5,7904.0,56.5623,56.5982,56.4615,56.4759,7904.0
2017-02-08 11:30:00,78.53,78.53,78.38,78.38,9154.0,56.4975,56.4975,56.3896,56.3896,9154.0
2017-02-08 12:00:00,78.42,78.64,78.38,78.62,22343.0,56.4184,56.5766,56.3896,56.5623,22343.0
2017-02-08 12:30:00,78.64,78.66,78.42,78.47,11690.0,56.5766,56.591,56.4184,56.4543,11690.0
2017-02-08 13:00:00,78.46,78.54,78.38,78.38,10736.0,56.4471,56.5047,56.3896,56.3896,10736.0
2017-02-08 13:30:00,78.42,78.44,78.31,78.39,13635.0,56.4184,56.4328,56.3392,56.3968,13635.0
2017-02-08 14:00:00,78.41,78.41,78.22,78.3,24735.0,56.4112,56.4112,56.2745,56.332,24735.0
2017-02-08 14:30:00,78.26,78.36,78.18,78.33,33781.0,56.3033,56.3752,56.2457,56.3536,33781.0
2017-02-08 15:00:00,78.32,78.53,78.3,78.51,23891.0,56.3464,56.4975,56.332,56.4831,23891.0
2017-02-08 15:30:00,78.49,78.62,78.43,78.56,48002.0,56.4687,56.5623,56.4256,56.5191,48002.0
2017-02-09 09:30:00,78.45,78.75,78.32,78.66,19412.0,56.44,56.6558,56.3464,56.591,19412.0
2017-02-09 10:00:00,78.75,78.93,78.5,78.8,20921.0,56.6558,56.7853,56.4759,56.6918,20921.0
2017-02-09 10:30:00,78.82,78.87,78.53,78.68,16520.0,56.7061,56.7421,56.4975,56.6054,16520.0
2017-02-09 11:00:00,78.64,78.65,78.37,78.37,23277.0,56.5766,56.5838,56.3824,56.3824,23277.0
2017-02-09 11:30:00,78.31,78.38,78.16,78.21,9181.0,56.3392,56.3896,56.2313,56.2673,9181.0
2017-02-09 12:00:00,78.18,78.24,78.14,78.17,8321.0,56.2457,56.2889,56.2169,56.2385,8321.0
2017-02-09 12:30:00,78.15,78.32,78.14,78.17,6808.0,56.2241,56.3464,56.2169,56.2385,6808.0
2017-02-09 13:00:00,78.17,78.27,78.12,78.22,11230.0,56.2385,56.3105,56.2025,56.2745,11230.0
2017-02-09 13:30:00,78.21,78.22,78.07,78.07,10588.0,56.2673,56.2745,56.1666,56.1666,10588.0
2017-02-09 14:00:00,78.09,78.24,78.08,78.2,11842.0,56.181,56.2889,56.1738,56.2601,11842.0
2017-02-09 14:30:00,78.18,78.31,78.18,78.18,8160.0,56.2457,56.3392,56.2457,56.2457,8160.0
2017-02-09 15:00:00,78.2,78.23,78.05,78.16,17709.0,56.2601,56.2817,56.1522,56.2313,17709.0
2017-02-09 15:30:00,78.17,78.26,78.04,78.11,81085.0,56.2385,56.3033,56.145,56.1953,81085.0
2017-02-10 09:30:00,77.78,78.4,77.78,78.11,21098.0,55.9579,56.404,55.9579,56.1953,21098.0
2017-02-10 10:00:00,78.11,78.28,78.08,78.26,8913.0,56.1953,56.3176,56.1738,56.3033,8913.0
2017-02-10 10:30:00,78.25,78.28,78.1,78.24,6698.0,56.2961,56.3176,56.1881,56.2889,6698.0
2017-02-10 11:00:00,78.25,78.43,78.22,78.41,5331.0,56.2961,56.4256,56.2745,56.4112,5331.0
2017-02-10 11:30:00,78.42,78.47,78.3,78.3,5753.0,56.4184,56.4543,56.332,56.332,5753.0
2017-02-10 12:00:00,78.36,78.54,78.35,78.52,4549.0,56.3752,56.5047,56.368,56.4903,4549.0
2017-02-10 12:30:00,78.52,78.68,78.52,78.68,4350.0,56.4903,56.6054,56.4903,56.6054,4350.0
2017-02-10 13:00:00,78.69,78.72,78.66,78.72,4027.0,56.6126,56.6342,56.591,56.6342,4027.0
2017-02-10 13:30:00,78.66,78.68,78.59,78.61,4332.0,56.591,56.6054,56.5407,56.5551,4332.0
2017-02-10 14:00:00,78.61,78.69,78.6,78.67,13109.0,56.5551,56.6126,56.5479,56.5982,13109.0
2017-02-10 14:30:00,78.67,78.68,78.4,78.4,21874.0,56.5982,56.6054,56.404,56.404,21874.0
2017-02-10 15:00:00,78.45,78.6,78.43,78.58,15231.0,56.44,56.5479,56.4256,56.5335,15231.0
2017-02-10 15:30:00,78.58,78.73,78.58,78.67,33151.0,56.5335,56.6414,56.5335,56.5982,33151.0
2017-02-13 09:30:00,78.65,78.91,78.17,78.33,25476.0,56.5838,56.7709,56.2385,56.3536,25476.0
2017-02-13 10:00:00,78.36,78.5,78.17,78.35,7677.0,56.3752,56.4759,56.2385,56.368,7677.0
2017-02-13 10:30:00,78.31,78.62,78.3,78.59,9905.0,56.3392,56.5623,56.332,56.5407,9905.0
2017-02-13 11:00:00,78.6,78.62,78.5,78.62,6899.0,56.5479,56.5623,56.4759,56.5623,6899.0
2017-02-13 11:30:00,78.63,78.64,78.53,78.62,5400.0,56.5695,56.5766,56.4975,56.5623,5400.0
2017-02-13 12:00:00,78.61,78.64,78.5,78.5,3850.0,56.5551,56.5766,56.4759,56.4759,3850.0
2017-02-13 12:30:00,78.55,78.64,78.51,78.62,2502.0,56.5119,56.5766,56.4831,56.5623,2502.0
2017-02-13 13:00:00,78.63,78.75,78.61,78.71,3000.0,56.5695,56.6558,56.5551,56.627,3000.0
2017-02-13 13:30:00,78.61,78.69,78.6,78.61,10070.0,56.5551,56.6126,56.5479,56.5551,10070.0
2017-02-13 14:00:00,78.61,78.64,78.52,78.6,9865.0,56.5551,56.5766,56.4903,56.5479,9865.0
2017-02-13 14:30:00,78.59,78.59,78.47,78.52,4929.0,56.5407,56.5407,56.4543,56.4903,4929.0
2017-02-13 15:00:00,78.5,78.66,78.5,78.63,44693.0,56.4759,56.591,56.4759,56.5695,44693.0
2017-02-13 15:30:00,78.61,78.75,78.61,78.71,65610.0,56.5551,56.6558,56.5551,56.627,65610.0
2017-02-14 09:30:00,78.61,78.61,78.19,78.34,24640.0,56.5551,56.5551,56.2529,56.3608,24640.0
2017-02-14 10:00:00,78.32,78.36,77.77,77.95,32310.0,56.3464,56.3752,55.9507,56.0802,32310.0
2017-02-14 10:30:00,77.95,77.98,77.57,77.65,20847.0,56.0802,56.1018,55.8068,55.8644,20847.0
2017-02-14 11:00:00,77.65,77.93,77.61,77.9,22756.0,55.8644,56.0658,55.8356,56.0443,22756.0
2017-02-14 11:30:00,77.86,78.01,77.82,77.94,22585.0,56.0155,56.1234,55.9867,56.073,22585.0
2017-02-14 12:00:00,77.99,78.01,77.88,77.97,6143.0,56.109,56.1234,56.0299,56.0946,6143.0
2017-02-14 12:30:00,77.99,78.03,77.93,77.99,4500.0,56.109,56.1378,56.0658,56.109,4500.0
2017-02-14 13:00:00,77.98,78.17,77.96,78.12,14419.0,56.1018,56.2385,56.0874,56.2025,14419.0
2017-02-14 13:30:00,78.11,78.12,78.03,78.11,10407.0,56.1953,56.2025,56.1378,56.1953,10407.0
2017-02-14 14:00:00,78.11,78.22,78.05,78.15,11584.0,56.1953,56.2745,56.1522,56.2241,11584.0
2017-02-14 14:30:00,78.17,78.18,77.99,77.99,13701.0,56.2385,56.2457,56.109,56.109,13701.0
2017-02-14 15:00:00,77.98,78.13,77.97,78.09,21108.0,56.1018,56.2097,56.0946,56.181,21108.0
2017-02-14 15:30:00,78.1,78.15,78.01,78.06,78229.0,56.1881,56.2241,56.1234,56.1594,78229.0
2017-02-15 09:30:00,77.52,77.62,76.89,77.34,135605.0,55.7709,55.8428,55.3176,55.6414,135605.0
2017-02-15 10:00:00,77.39,77.6,77.36,77.41,19141.0,55.6773,55.8284,55.6558,55.6917,19141.0
2017-02-15 10:30:00,77.41,77.47,77.28,77.32,18483.0,55.6917,55.7349,55.5982,55.627,18483.0
2017-02-15 11:00:00,77.3,77.55,77.3,77.51,18265.0,55.6126,55.7925,55.6126,55.7637,18265.0
2017-02-15 11:30:00,77.53,77.67,77.46,77.47,8496.0,55.7781,55.8788,55.7277,55.7349,8496.0
2017-02-15 12:00:00,77.49,77.57,77.45,77.55,12603.0,55.7493,55.8068,55.7205,55.7925,12603.0
2017-02-15 12:30:00,77.55,77.61,77.47,77.51,19767.0,55.7925,55.8356,55.7349,55.7637,19767.0
2017-02-15 13:00:00,77.52,77.62,77.49,77.52,79691.0,55.7709,55.8428,55.7493,55.7709,79691.0
2017-02-15 13:30:00,77.53,77.6,77.41,77.55,49002.0,55.7781,55.8284,55.6917,55.7925,49002.0
2017-02-15 14:00:00,77.54,77.56,77.48,77.51,83833.0,55.7853,55.7997,55.7421,55.7637,83833.0
2017-02-15 14:30:00,77.53,77.6,77.49,77.51,100179.0,55.7781,55.8284,55.7493,55.7637,100179.0
2017-02-15 15:00:00,77.51,77.85,77.49,77.85,235302.0,55.7637,56.0083,55.7493,56.0083,235302.0
2017-02-15 15:30:00,77.84,78.0,77.78,78.0,167839.0,56.0011,56.1162,55.9579,56.1162,167839.0
2017-02-16 09:30:00,78.0,78.37,77.8,78.11,45643.0,56.1162,56.3824,55.9723,56.1953,45643.0
2017-02-16 10:00:00,78.13,78.24,77.97,78.11,30093.0,56.2097,56.2889,56.0946,56.1953,30093.0
2017-02-16 10:30:00,78.08,78.17,77.96,78.09,34684.0,56.1738,56.2385,56.0874,56.181,34684.0
2017-02-16 11:00:00,78.1,78.25,78.01,78.22,14364.0,56.1881,56.2961,56.1234,56.2745,14364.0
2017-02-16 11:30:00,78.22,78.5,78.22,78.5,9689.0,56.2745,56.4759,56.2745,56.4759,9689.0
2017-02-16 12:00:00,78.51,78.51,78.3,78.41,7101.0,56.4831,56.4831,56.332,56.4112,7101.0
2017-02-16 12:30:00,78.42,78.52,78.4,78.46,6451.0,56.4184,56.4903,56.404,56.4471,6451.0
2017-02-16 13:00:00,78.44,78.46,78.32,78.39,10188.0,56.4328,56.4471,56.3464,56.3968,10188.0
2017-02-16 13:30:00,78.37,78.41,78.23,78.27,19666.0,56.3824,56.4112,56.2817,56.3105,19666.0
2017-02-16 14:00:00,78.28,78.34,78.18,78.2,14526.0,56.3176,56.3608,56.2457,56.2601,14526.0
2017-02-16 14:30:00,78.22,78.27,78.14,78.22,16966.0,56.2745,56.3105,56.2169,56.2745,16966.0
2017-02-16 15:00:00,78.23,78.44,78.16,78.38,27529.0,56.2817,56.4328,56.2313,56.3896,27529.0
2017-02-16 15:30:00,78.39,78.56,78.37,78.55,84779.0,56.3968,56.5191,56.3824,56.5119,84779.0
2017-02-17 09:30:00,78.7,78.83,78.51,78.59,39716.0,56.6198,56.7133,56.4831,56.5407,39716.0
2017-02-17 10:00:00,78.54,78.54,78.17,78.2,11690.0,56.5047,56.5047,56.2385,56.2601,11690.0
2017-02-17 10:30:00,78.25,78.39,78.19,78.28,5528.0,56.2961,56.3968,56.2529,56.3176,5528.0
2017-02-17 11:00:00,78.29,78.38,78.17,78.23,17778.0,56.3248,56.3896,56.2385,56.2817,17778.0
2017-02-17 11:30:00,78.27,78.3,78.15,78.22,8582.0,56.3105,56.332,56.2241,56.2745,8582.0
2017-02-17 12:00:00,78.26,78.26,78.09,78.15,6452.0,56.3033,56.3033,56.181,56.2241,6452.0
2017-02-17 12:30:00,78.21,78.25,78.11,78.23,5179.0,56.2673,56.2961,56.1953,56.2817,5179.0
2017-02-17 13:00:00,78.23,78.31,78.19,78.31,5371.0,56.2817,56.3392,56.2529,56.3392,5371.0
2017-02-17 13:30:00,78.28,78.35,78.22,78.31,11845.0,56.3176,56.368,56.2745,56.3392,11845.0
2017-02-17 14:00:00,78.3,78.4,78.3,78.38,9052.0,56.332,56.404,56.332,56.3896,9052.0
2017-02-17 14:30:00,78.39,78.41,78.31,78.33,15379.0,56.3968,56.4112,56.3392,56.3536,15379.0
2017-02-17 15:00:00,78.3,78.57,78.28,78.56,16779.0,56.332,56.5263,56.3176,56.5191,16779.0
2017-02-17 15:30:00,78.56,78.68,78.54,78.68,46985.0,56.5191,56.6054,56.5047,56.6054,46985.0
2017-02-21 09:30:00,78.37,78.68,78.32,78.68,10211.0,56.3824,56.6054,56.3464,56.6054,10211.0
2017-02-21 10:00:00,78.68,78.96,78.62,78.88,8340.0,56.6054,56.8069,56.5623,56.7493,8340.0
2017-02-21 10:30:00,78.91,79.14,78.84,79.05,10322.0,56.7709,56.9364,56.7205,56.8716,10322.0
2017-02-21 11:00:00,79.02,79.17,78.97,79.17,11699.0,56.85,56.9579,56.8141,56.9579,11699.0
2017-02-21 11:30:00,79.15,79.22,79.12,79.14,23615.0,56.9436,56.9939,56.922,56.9364,23615.0
2017-02-21 12:00:00,79.13,79.28,79.12,79.22,17748.0,56.9292,57.0371,56.922,56.9939,17748.0
2017-02-21 12:30:00,79.25,79.31,79.22,79.26,5135.0,57.0155,57.0587,56.9939,57.0227,5135.0
2017-02-21 13:00:00,79.22,79.35,79.22,79.31,16370.0,56.9939,57.0874,56.9939,57.0587,16370.0
2017-02-21 13:30:00,79.3,79.36,79.19,79.32,10864.0,57.0515,57.0946,56.9723,57.0659,10864.0
2017-02-21 14:00:00,79.3,79.42,79.27,79.39,11051.0,57.0515,57.1378,57.0299,57.1162,11051.0
2017-02-21 14:30:00,79.41,79.53,79.38,79.51,17941.0,57.1306,57.2169,57.109,57.2026,17941.0
2017-02-21 15:00:00,79.57,79.91,79.57,79.91,22859.0,57.2457,57.4903,57.2457,57.4903,22859.0
2017-02-21 15:30:00,79.87,79.89,79.7,79.76,66149.0,57.4616,57.4759,57.3392,57.3824,66149.0
2017-02-22 09:30:00,79.65,79.89,79.31,79.76,24244.0,57.3033,57.4759,57.0587,57.3824,24244.0
2017-02-22 10:00:00,79.75,79.93,79.73,79.75,10860.0,57.3752,57.5047,57.3608,57.3752,10860.0
2017-02-22 10:30:00,79.81,79.84,79.52,79.54,11770.0,57.4184,57.44,57.2098,57.2241,11770.0
2017-02-22 11:00:00,79.56,79.62,79.35,79.44,7943.0,57.2385,57.2817,57.0874,57.1522,7943.0
2017-02-22 11:30:00,79.46,79.47,79.21,79.29,9254.0,57.1666,57.1738,56.9867,57.0443,9254.0
2017-02-22 12:00:00,79.3,79.34,79.23,79.32,6662.0,57.0515,57.0803,57.0011,57.0659,6662.0
2017-02-22 12:30:00,79.33,79.4,79.32,79.37,7490.0,57.0731,57.1234,57.0659,57.1018,7490.0
2017-02-22 13:00:00,79.38,79.57,79.35,79.52,9342.0,57.109,57.2457,57.0874,57.2098,9342.0
2017-02-22 13:30:00,79.51,79.57,79.46,79.48,9652.0,57.2026,57.2457,57.1666,57.181,9652.0
2017-02-22 14:00:00,79.46,79.66,79.3,79.55,22790.0,57.1666,57.3105,57.0515,57.2313,22790.0
2017-02-22 14:30:00,79.54,79.7,79.52,79.67,12916.0,57.2241,57.3392,57.2098,57.3177,12916.0
2017-02-22 15:00:00,79.69,79.88,79.61,79.84,20366.0,57.3321,57.4687,57.2745,57.44,20366.0
2017-02-22 15:30:00,79.83,79.87,79.67,79.71,69778.0,57.4328,57.4616,57.3177,57.3464,69778.0
2017-02-23 09:30:00,80.0,80.3,79.8,80.18,18451.0,57.5551,57.7709,57.4112,57.6846,18451.0
2017-02-23 10:00:00,80.18,80.41,80.1,80.11,16523.0,57.6846,57.8501,57.627,57.6342,16523.0
2017-02-23 10:30:00,80.1,80.29,79.93,80.23,22772.0,57.627,57.7637,57.5047,57.7206,22772.0
2017-02-23 11:00:00,80.24,80.42,80.17,80.36,18092.0,57.7277,57.8572,57.6774,57.8141,18092.0
2017-02-23 11:30:00,80.32,80.67,80.28,80.52,33951.0,57.7853,58.0371,57.7565,57.9292,33951.0
2017-02-23 12:00:00,80.54,80.72,80.46,80.7,13575.0,57.9436,58.0731,57.886,58.0587,13575.0
2017-02-23 12:30:00,80.73,80.87,80.66,80.67,9819.0,58.0803,58.181,58.0299,58.0371,9819.0
2017-02-23 13:00:00,80.7,80.72,80.52,80.52,25292.0,58.0587,58.0731,57.9292,57.9292,25292.0
2017-02-23 13:30:00,80.52,80.61,80.46,80.51,22003.0,57.9292,57.9939,57.886,57.922,22003.0
2017-02-23 14:00:00,80.52,80.63,80.44,80.51,21021.0,57.9292,58.0083,57.8716,57.922,21021.0
2017-02-23 14:30:00,80.51,80.52,80.41,80.44,21650.0,57.922,57.9292,57.8501,57.8716,21650.0
2017-02-23 15:00:00,80.43,80.5,80.34,80.42,31499.0,57.8644,57.9148,57.7997,57.8572,31499.0
2017-02-23 15:30:00,80.41,80.52,80.34,80.46,80329.0,57.8501,57.9292,57.7997,57.886,80329.0
2017-02-24 09:30:00,80.8,81.84,80.63,81.13,45361.0,58.1306,58.8788,58.0083,58.368,45361.0
2017-02-24 10:00:00,81.19,81.66,80.9,81.62,25331.0,58.4112,58.7493,58.2026,58.7206,25331.0
2017-02-24 10:30:00,81.55,81.66,81.38,81.39,20668.0,58.6702,58.7493,58.5479,58.5551,20668.0
2017-02-24 11:00:00,81.4,81.44,81.17,81.27,45784.0,58.5623,58.5911,58.3968,58.4688,45784.0
2017-02-24 11:30:00,81.28,81.44,81.22,81.32,30747.0,58.476,58.5911,58.4328,58.5047,30747.0
2017-02-24 12:00:00,81.31,81.4,81.24,81.33,21293.0,58.4975,58.5623,58.4472,58.5119,21293.0
2017-02-24 12:30:00,81.34,81.39,81.27,81.32,19686.0,58.5191,58.5551,58.4688,58.5047,19686.0
2017-02-24 13:00:00,81.33,81.37,81.27,81.28,17027.0,58.5119,58.5407,58.4688,58.476,17027.0
2017-02-24 13:30:00,81.29,81.37,81.24,81.36,19738.0,58.4832,58.5407,58.4472,58.5335,19738.0
2017-02-24 14:00:00,81.34,81.39,81.25,81.34,19685.0,58.5191,58.5551,58.4544,58.5191,19685.0
2017-02-24 14:30:00,81.34,81.41,81.31,81.36,20706.0,58.5191,58.5695,58.4975,58.5335,20706.0
2017-02-24 15:00:00,81.36,81.42,81.32,81.39,58867.0,58.5335,58.5767,58.5047,58.5551,58867.0
2017-02-24 15:30:00,81.39,81.6,81.34,81.45,123579.0,58.5551,58.7062,58.5191,58.5983,123579.0
2017-02-27 09:30:00,81.45,81.49,81.14,81.17,30275.0,58.5983,58.627,58.3752,58.3968,30275.0
2017-02-27 10:00:00,81.12,81.51,81.03,81.48,52679.0,58.3609,58.6414,58.2961,58.6198,52679.0
2017-02-27 10:30:00,81.49,81.51,81.1,81.13,22463.0,58.627,58.6414,58.3465,58.368,22463.0
2017-02-27 11:00:00,81.14,81.33,81.06,81.32,23498.0,58.3752,58.5119,58.3177,58.5047,23498.0
2017-02-27 11:30:00,81.3,81.31,81.09,81.11,23133.0,58.4904,58.4975,58.3393,58.3537,23133.0
2017-02-27 12:00:00,81.1,81.15,81.03,81.14,10767.0,58.3465,58.3824,58.2961,58.3752,10767.0
2017-02-27 12:30:00,81.16,81.17,81.09,81.09,9280.0,58.3896,58.3968,58.3393,58.3393,9280.0
2017-02-27 13:00:00,81.09,81.25,81.07,81.17,9256.0,58.3393,58.4544,58.3249,58.3968,9256.0
2017-02-27 13:30:00,81.18,81.26,81.17,81.2,10165.0,58.404,58.4616,58.3968,58.4184,10165.0
2017-02-27 14:00:00,81.2,81.21,81.1,81.17,17810.0,58.4184,58.4256,58.3465,58.3968,17810.0
2017-02-27 14:30:00,81.19,81.32,81.19,81.23,17691.0,58.4112,58.5047,58.4112,58.44,17691.0
2017-02-27 15:00:00,81.2,81.28,81.18,81.18,38971.0,58.4184,58.476,58.404,58.404,38971.0
2017-02-27 15:30:00,81.19,81.19,81.03,81.17,121604.0,58.4112,58.4112,58.2961,58.3968,121604.0
2017-02-28 09:30:00,81.13,81.54,81.08,81.5,74505.0,58.368,58.663,58.3321,58.6342,74505.0
2017-02-28 10:00:00,81.53,81.9,81.48,81.7,90765.0,58.6558,58.922,58.6198,58.7781,90765.0
2017-02-28 10:30:00,81.72,81.89,81.68,81.78,26530.0,58.7925,58.9148,58.7637,58.8357,26530.0
2017-02-28 11:00:00,81.8,81.98,81.79,81.89,27690.0,58.8501,58.9796,58.8429,58.9148,27690.0
2017-02-28 11:30:00,81.88,81.93,81.75,81.77,32035.0,58.9076,58.9436,58.8141,58.8285,32035.0
2017-02-28 12:00:00,81.77,82.03,81.71,81.98,16602.0,58.8285,59.0155,58.7853,58.9796,16602.0
2017-02-28 12:30:00,81.98,82.1,81.98,82.08,20679.0,58.9796,59.0659,58.9796,59.0515,20679.0
2017-02-28 13:00:00,82.07,82.07,81.94,82.0,12837.0,59.0443,59.0443,58.9508,58.994,12837.0
2017-02-28 13:30:00,82.01,82.16,81.92,82.11,13701.0,59.0012,59.1091,58.9364,59.0731,13701.0
2017-02-28 14:00:00,82.11,82.21,81.96,82.2,83720.0,59.0731,59.145,58.9652,59.1378,83720.0
2017-02-28 14:30:00,82.21,82.43,82.19,82.37,23170.0,59.145,59.3033,59.1307,59.2602,23170.0
2017-02-28 15:00:00,82.38,82.5,82.21,82.26,51516.0,59.2673,59.3537,59.145,59.181,51516.0
2017-02-28 15:30:00,82.24,82.35,82.06,82.19,161820.0,59.1666,59.2458,59.0371,59.1307,161820.0
2017-03-01 09:30:00,81.37,81.6,80.76,81.39,46548.0,58.5407,58.7062,58.1019,58.5551,46548.0
2017-03-01 10:00:00,81.36,81.36,80.94,80.94,18819.0,58.5335,58.5335,58.2314,58.2314,18819.0
2017-03-01 10:30:00,80.96,81.48,80.93,81.38,19951.0,58.2457,58.6198,58.2242,58.5479,19951.0
2017-03-01 11:00:00,81.38,81.41,81.19,81.35,23350.0,58.5479,58.5695,58.4112,58.5263,23350.0
2017-03-01 11:30:00,81.31,81.67,81.3,81.62,30580.0,58.4975,58.7565,58.4904,58.7206,30580.0
2017-03-01 12:00:00,81.64,82.14,81.64,82.08,59155.0,58.735,59.0947,58.735,59.0515,59155.0
2017-03-01 12:30:00,82.08,82.23,82.03,82.14,144673.0,59.0515,59.1594,59.0155,59.0947,144673.0
2017-03-01 13:00:00,82.09,82.38,82.08,82.37,171009.0,59.0587,59.2673,59.0515,59.2602,171009.0
2017-03-01 13:30:00,82.35,82.55,82.33,82.42,52236.0,59.2458,59.3896,59.2314,59.2961,52236.0
2017-03-01 14:00:00,82.43,82.51,82.14,82.47,95770.0,59.3033,59.3609,59.0947,59.3321,95770.0
2017-03-01 14:30:00,82.46,82.56,82.38,82.55,88225.0,59.3249,59.3968,59.2673,59.3896,88225.0
2017-03-01 15:00:00,82.56,82.56,82.35,82.38,136555.0,59.3968,59.3968,59.2458,59.2673,136555.0
2017-03-01 15:30:00,82.38,82.42,82.18,82.39,227834.0,59.2673,59.2961,59.1235,59.2745,227834.0
2017-03-02 09:30:00,82.2,82.71,81.92,82.7,39035.0,59.1378,59.5048,58.9364,59.4976,39035.0
2017-03-02 10:00:00,82.65,83.03,82.61,82.99,120272.0,59.4616,59.735,59.4328,59.7062,120272.0
2017-03-02 10:30:00,83.01,83.08,82.89,83.01,69949.0,59.7206,59.771,59.6343,59.7206,69949.0
2017-03-02 11:00:00,83.02,83.2,83.01,83.1,19393.0,59.7278,59.8573,59.7206,59.7853,19393.0
2017-03-02 11:30:00,83.08,83.17,82.86,83.12,20379.0,59.771,59.8357,59.6127,59.7997,20379.0
2017-03-02 12:00:00,83.12,83.21,83.04,83.07,13884.0,59.7997,59.8645,59.7422,59.7638,13884.0
2017-03-02 12:30:00,83.05,83.21,83.05,83.19,14422.0,59.7494,59.8645,59.7494,59.8501,14422.0
2017-03-02 13:00:00,83.18,83.27,83.15,83.19,13227.0,59.8429,59.9076,59.8213,59.8501,13227.0
2017-03-02 13:30:00,83.15,83.38,83.13,83.38,14978.0,59.8213,59.9868,59.8069,59.9868,14978.0
2017-03-02 14:00:00,83.37,83.62,83.36,83.6,26356.0,59.9796,60.1594,59.9724,60.1451,26356.0
2017-03-02 14:30:00,83.58,83.77,83.58,83.7,32016.0,60.1307,60.2674,60.1307,60.217,32016.0
2017-03-02 15:00:00,83.7,83.77,83.43,83.47,49855.0,60.217,60.2674,60.0228,60.0515,49855.0
2017-03-02 15:30:00,83.48,83.56,83.28,83.32,333673.0,60.0587,60.1163,59.9148,59.9436,333673.0
2017-03-03 09:30:00,83.47,83.47,82.74,83.04,63763.0,60.0515,60.0515,59.5263,59.7422,63763.0
2017-03-03 10:00:00,83.06,83.21,82.62,83.03,29941.0,59.7566,59.8645,59.44,59.735,29941.0
2017-03-03 10:30:00,82.99,83.2,82.68,82.79,30715.0,59.7062,59.8573,59.4832,59.5623,30715.0
2017-03-03 11:00:00,82.78,82.85,82.57,82.69,18352.0,59.5551,59.6055,59.404,59.4904,18352.0
2017-03-03 11:30:00,82.71,82.77,82.63,82.69,13800.0,59.5048,59.5479,59.4472,59.4904,13800.0
2017-03-03 12:00:00,82.7,82.78,82.69,82.73,11700.0,59.4976,59.5551,59.4904,59.5191,11700.0
2017-03-03 12:30:00,82.74,82.79,82.46,82.59,18515.0,59.5263,59.5623,59.3249,59.4184,18515.0
2017-03-03 13:00:00,82.58,82.69,82.37,82.37,27528.0,59.4112,59.4904,59.2602,59.2602,27528.0
2017-03-03 13:30:00,82.37,82.7,82.35,82.67,35068.0,59.2602,59.4976,59.2458,59.476,35068.0
2017-03-03 14:00:00,82.66,82.74,82.56,82.66,28959.0,59.4688,59.5263,59.3968,59.4688,28959.0
2017-03-03 14:30:00,82.66,82.9,82.66,82.85,30159.0,59.4688,59.6415,59.4688,59.6055,30159.0
2017-03-03 15:00:00,82.85,83.24,82.82,83.24,40886.0,59.6055,59.8861,59.5839,59.8861,40886.0
2017-03-03 15:30:00,83.23,83.27,83.0,83.03,157445.0,59.8789,59.9076,59.7134,59.735,157445.0
2017-03-06 09:30:00,82.89,83.03,82.7,82.95,56578.0,59.6343,59.735,59.4976,59.6774,56578.0
2017-03-06 10:00:00,82.98,83.24,82.8,83.24,97598.0,59.699,59.8861,59.5695,59.8861,97598.0
2017-03-06 10:30:00,83.24,83.24,82.96,83.02,32837.0,59.8861,59.8861,59.6846,59.7278,32837.0
2017-03-06 11:00:00,83.02,83.26,83.01,83.19,32299.0,59.7278,59.9005,59.7206,59.8501,32299.0
2017-03-06 11:30:00,83.22,83.25,83.13,83.24,13591.0,59.8717,59.8933,59.8069,59.8861,13591.0
2017-03-06 12:00:00,83.22,83.34,83.22,83.25,18882.0,59.8717,59.958,59.8717,59.8933,18882.0
2017-03-06 12:30:00,83.24,83.41,83.24,83.37,12339.0,59.8861,60.0084,59.8861,59.9796,12339.0
2017-03-06 13:00:00,83.39,83.44,83.34,83.37,11908.0,59.994,60.0299,59.958,59.9796,11908.0
2017-03-06 13:30:00,83.38,83.38,83.27,83.3,16499.0,59.9868,59.9868,59.9076,59.9292,16499.0
2017-03-06 14:00:00,83.3,83.3,83.1,83.16,16696.0,59.9292,59.9292,59.7853,59.8285,16696.0
2017-03-06 14:30:00,83.13,83.19,82.96,82.96,12980.0,59.8069,59.8501,59.6846,59.6846,12980.0
2017-03-06 15:00:00,82.98,83.01,82.88,82.93,39943.0,59.699,59.7206,59.6271,59.663,39943.0
2017-03-06 15:30:00,82.93,83.09,82.92,82.98,82858.0,59.663,59.7781,59.6558,59.699,82858.0
2017-03-07 09:30:00,82.52,83.09,82.23,82.76,44353.0,59.3681,59.7781,59.1594,59.5407,44353.0
2017-03-07 10:00:00,82.8,82.87,82.68,82.69,23876.0,59.5695,59.6199,59.4832,59.4904,23876.0
2017-03-07 10:30:00,82.72,82.77,82.58,82.64,28345.0,59.512,59.5479,59.4112,59.4544,28345.0
2017-03-07 11:00:00,82.67,82.67,82.42,82.42,33320.0,59.476,59.476,59.2961,59.2961,33320.0
2017-03-07 11:30:00,82.44,82.68,82.39,82.68,40710.0,59.3105,59.4832,59.2745,59.4832,40710.0
2017-03-07 12:00:00,82.66,82.71,82.5,82.56,29710.0,59.4688,59.5048,59.3537,59.3968,29710.0
2017-03-07 12:30:00,82.62,82.88,82.61,82.84,39126.0,59.44,59.6271,59.4328,59.5983,39126.0
2017-03-07 13:00:00,82.86,83.01,82.82,83.0,17818.0,59.6127,59.7206,59.5839,59.7134,17818.0
2017-03-07 13:30:00,82.98,82.98,82.74,82.75,20964.0,59.699,59.699,59.5263,59.5335,20964.0
2017-03-07 14:00:00,82.75,82.79,82.56,82.57,30834.0,59.5335,59.5623,59.3968,59.404,30834.0
2017-03-07 14:30:00,82.59,82.67,82.53,82.67,23818.0,59.4184,59.476,59.3753,59.476,23818.0
2017-03-07 15:00:00,82.68,82.73,82.58,82.62,66946.0,59.4832,59.5191,59.4112,59.44,66946.0
2017-03-07 15:30:00,82.63,82.75,82.48,82.54,119851.0,59.4472,59.5335,59.3393,59.3825,119851.0
2017-03-08 09:30:00,81.5,81.99,81.19,81.23,193672.0,58.6342,58.9868,58.4112,58.44,193672.0
2017-03-08 10:00:00,81.22,81.31,80.87,80.99,70456.0,58.4328,58.4975,58.181,58.2673,70456.0
2017-03-08 10:30:00,81.0,81.34,80.96,81.31,59715.0,58.2745,58.5191,58.2457,58.4975,59715.0
2017-03-08 11:00:00,81.33,81.36,81.14,81.19,24362.0,58.5119,58.5335,58.3752,58.4112,24362.0
2017-03-08 11:30:00,81.22,81.61,81.22,81.47,33702.0,58.4328,58.7134,58.4328,58.6127,33702.0
2017-03-08 12:00:00,81.46,81.53,81.41,81.47,25894.0,58.6055,58.6558,58.5695,58.6127,25894.0
2017-03-08 12:30:00,81.43,81.43,81.2,81.23,18403.0,58.5839,58.5839,58.4184,58.44,18403.0
2017-03-08 13:00:00,81.24,81.35,81.19,81.21,18676.0,58.4472,58.5263,58.4112,58.4256,18676.0
2017-03-08 13:30:00,81.22,81.22,80.98,81.03,25631.0,58.4328,58.4328,58.2601,58.2961,25631.0
2017-03-08 14:00:00,81.03,81.1,80.94,80.95,21510.0,58.2961,58.3465,58.2314,58.2385,21510.0
2017-03-08 14:30:00,80.94,80.95,80.78,80.87,23666.0,58.2314,58.2385,58.1162,58.181,23666.0
2017-03-08 15:00:00,80.88,81.09,80.88,81.0,27846.0,58.1882,58.3393,58.1882,58.2745,27846.0
2017-03-08 15:30:00,81.01,81.1,80.91,80.94,95297.0,58.2817,58.3465,58.2098,58.2314,95297.0
2017-03-09 09:30:00,80.78,81.41,80.66,81.09,32138.0,58.1162,58.5695,58.0299,58.3393,32138.0
2017-03-09 10:00:00,81.04,81.18,80.81,81.18,22727.0,58.3033,58.404,58.1378,58.404,22727.0
2017-03-09 10:30:00,81.17,81.36,81.09,81.13,20104.0,58.3968,58.5335,58.3393,58.368,20104.0
2017-03-09 11:00:00,81.17,81.36,81.17,81.18,17849.0,58.3968,58.5335,58.3968,58.404,17849.0
2017-03-09 11:30:00,81.2,81.26,81.16,81.21,12178.0,58.4184,58.4616,58.3896,58.4256,12178.0
2017-03-09 12:00:00,81.22,81.23,81.12,81.15,11048.0,58.4328,58.44,58.3609,58.3824,11048.0
2017-03-09 12:30:00,81.18,81.23,81.16,81.22,7833.0,58.404,58.44,58.3896,58.4328,7833.0
2017-03-09 13:00:00,81.2,81.25,81.14,81.2,10328.0,58.4184,58.4544,58.3752,58.4184,10328.0
2017-03-09 13:30:00,81.16,81.25,81.14,81.15,10642.0,58.3896,58.4544,58.3752,58.3824,10642.0
2017-03-09 14:00:00,81.17,81.17,80.89,80.97,28050.0,58.3968,58.3968,58.1954,58.2529,28050.0
2017-03-09 14:30:00,80.98,81.0,80.76,80.86,12409.0,58.2601,58.2745,58.1019,58.1738,12409.0
2017-03-09 15:00:00,80.83,80.94,80.68,80.75,23867.0,58.1522,58.2314,58.0443,58.0947,23867.0
2017-03-09 15:30:00,80.76,80.99,80.75,80.88,106509.0,58.1019,58.2673,58.0947,58.1882,106509.0
2017-03-10 09:30:00,81.46,81.66,81.11,81.47,21521.0,58.6055,58.7493,58.3537,58.6127,21521.0
2017-03-10 10:00:00,81.46,81.51,81.13,81.16,16240.0,58.6055,58.6414,58.368,58.3896,16240.0
2017-03-10 10:30:00,81.19,81.25,81.01,81.04,13033.0,58.4112,58.4544,58.2817,58.3033,13033.0
2017-03-10 11:00:00,81.02,81.13,81.0,81.09,11096.0,58.2889,58.368,58.2745,58.3393,11096.0
2017-03-10 11:30:00,81.09,81.28,81.06,81.18,12837.0,58.3393,58.476,58.3177,58.404,12837.0
2017-03-10 12:00:00,81.2,81.34,81.2,81.31,9281.0,58.4184,58.5191,58.4184,58.4975,9281.0
2017-03-10 12:30:00,81.3,81.48,81.3,81.32,8483.0,58.4904,58.6198,58.4904,58.5047,8483.0
2017-03-10 13:00:00,81.34,81.34,81.17,81.21,13123.0,58.5191,58.5191,58.3968,58.4256,13123.0
2017-03-10 13:30:00,81.22,81.32,81.13,81.29,9678.0,58.4328,58.5047,58.368,58.4832,9678.0
2017-03-10 14:00:00,81.29,81.32,81.16,81.23,11136.0,58.4832,58.5047,58.3896,58.44,11136.0
2017-03-10 14:30:00,81.23,81.35,81.19,81.34,16867.0,58.44,58.5263,58.4112,58.5191,16867.0
2017-03-10 15:00:00,81.35,81.56,81.34,81.56,19517.0,58.5263,58.6774,58.5191,58.6774,19517.0
2017-03-10 15:30:00,81.56,81.68,81.44,81.62,96251.0,58.6774,58.7637,58.5911,58.7206,96251.0
2017-03-13 09:30:00,81.54,81.8,81.34,81.56,21728.0,58.663,58.8501,58.5191,58.6774,21728.0
2017-03-13 10:00:00,81.61,81.66,81.42,81.6,13446.0,58.7134,58.7493,58.5767,58.7062,13446.0
2017-03-13 10:30:00,81.59,81.64,81.49,81.54,14322.0,58.699,58.735,58.627,58.663,14322.0
2017-03-13 11:00:00,81.55,81.61,81.43,81.61,25864.0,58.6702,58.7134,58.5839,58.7134,25864.0
2017-03-13 11:30:00,81.6,81.84,81.51,81.83,9715.0,58.7062,58.8788,58.6414,58.8717,9715.0
2017-03-13 12:00:00,81.82,81.83,81.61,81.65,5867.0,58.8645,58.8717,58.7134,58.7422,5867.0
2017-03-13 12:30:00,81.63,81.65,81.55,81.55,6013.0,58.7278,58.7422,58.6702,58.6702,6013.0
2017-03-13 13:00:00,81.56,81.6,81.45,81.45,7461.0,58.6774,58.7062,58.5983,58.5983,7461.0
2017-03-13 13:30:00,81.45,81.62,81.42,81.61,11819.0,58.5983,58.7206,58.5767,58.7134,11819.0
2017-03-13 14:00:00,81.6,81.6,81.51,81.56,18823.0,58.7062,58.7062,58.6414,58.6774,18823.0
2017-03-13 14:30:00,81.57,81.69,81.54,81.69,13058.0,58.6846,58.7709,58.663,58.7709,13058.0
2017-03-13 15:00:00,81.68,81.81,81.68,81.76,24789.0,58.7637,58.8573,58.7637,58.8213,24789.0
2017-03-13 15:30:00,81.76,81.77,81.65,81.7,86503.0,58.8213,58.8285,58.7422,58.7781,86503.0
2017-03-14 09:30:00,81.62,81.78,81.38,81.71,14456.0,58.7206,58.8357,58.5479,58.7853,14456.0
2017-03-14 10:00:00,81.71,81.77,81.3,81.42,21878.0,58.7853,58.8285,58.4904,58.5767,21878.0
2017-03-14 10:30:00,81.43,81.91,81.43,81.86,23603.0,58.5839,58.9292,58.5839,58.8932,23603.0
2017-03-14 11:00:00,81.91,81.91,81.58,81.67,27134.0,58.9292,58.9292,58.6918,58.7565,27134.0
2017-03-14 11:30:00,81.66,81.73,81.64,81.72,32870.0,58.7493,58.7997,58.735,58.7925,32870.0
2017-03-14 12:00:00,81.75,81.75,81.42,81.46,13397.0,58.8141,58.8141,58.5767,58.6055,13397.0
2017-03-14 12:30:00,81.46,81.51,81.39,81.51,13421.0,58.6055,58.6414,58.5551,58.6414,13421.0
2017-03-14 13:00:00,81.53,81.56,81.46,81.5,16977.0,58.6558,58.6774,58.6055,58.6342,16977.0
2017-03-14 13:30:00,81.5,81.6,81.44,81.59,19995.0,58.6342,58.7062,58.5911,58.699,19995.0
2017-03-14 14:00:00,81.58,81.61,81.44,81.61,25671.0,58.6918,58.7134,58.5911,58.7134,25671.0
2017-03-14 14:30:00,81.6,81.73,81.57,81.6,30411.0,58.7062,58.7997,58.6846,58.7062,30411.0
2017-03-14 15:00:00,81.61,81.68,81.54,81.68,34227.0,58.7134,58.7637,58.663,58.7637,34227.0
2017-03-14 15:30:00,81.67,81.92,81.62,81.88,161402.0,58.7565,58.9364,58.7206,58.9076,161402.0
2017-03-15 09:30:00,82.07,82.82,81.79,82.51,87654.0,59.0443,59.5839,58.8429,59.3609,87654.0
2017-03-15 10:00:00,82.54,82.8,82.5,82.8,21036.0,59.3825,59.5695,59.3537,59.5695,21036.0
2017-03-15 10:30:00,82.82,82.92,82.67,82.73,30440.0,59.5839,59.6558,59.476,59.5191,30440.0
2017-03-15 11:00:00,82.75,82.87,82.62,82.84,20794.0,59.5335,59.6199,59.44,59.5983,20794.0
2017-03-15 11:30:00,82.83,82.84,82.72,82.79,7761.0,59.5911,59.5983,59.512,59.5623,7761.0
2017-03-15 12:00:00,82.77,82.77,82.48,82.49,8068.0,59.5479,59.5479,59.3393,59.3465,8068.0
2017-03-15 12:30:00,82.52,82.8,82.51,82.75,7525.0,59.3681,59.5695,59.3609,59.5335,7525.0
2017-03-15 13:00:00,82.77,82.94,82.69,82.71,14146.0,59.5479,59.6702,59.4904,59.5048,14146.0
2017-03-15 13:30:00,82.71,82.73,82.35,82.49,22105.0,59.5048,59.5191,59.2458,59.3465,22105.0
2017-03-15 14:00:00,82.5,83.55,82.5,83.22,52662.0,59.3537,60.1091,59.3537,59.8717,52662.0
2017-03-15 14:30:00,83.24,83.62,83.18,83.58,27489.0,59.8861,60.1594,59.8429,60.1307,27489.0
2017-03-15 15:00:00,83.6,83.87,83.6,83.86,29289.0,60.1451,60.3393,60.1451,60.3321,29289.0
2017-03-15 15:30:00,83.83,83.92,83.46,83.59,134583.0,60.3105,60.3753,60.0443,60.1379,134583.0
2017-03-16 09:30:00,83.37,83.38,83.04,83.07,25935.0,59.9796,59.9868,59.7422,59.7638,25935.0
2017-03-16 10:00:00,83.14,83.18,82.79,82.88,36356.0,59.8141,59.8429,59.5623,59.6271,36356.0
2017-03-16 10:30:00,82.88,83.11,82.85,83.11,29273.0,59.6271,59.7925,59.6055,59.7925,29273.0
2017-03-16 11:00:00,83.09,83.1,82.87,83.05,28974.0,59.7781,59.7853,59.6199,59.7494,28974.0
2017-03-16 11:30:00,83.05,83.16,82.88,82.91,22619.0,59.7494,59.8285,59.6271,59.6486,22619.0
2017-03-16 12:00:00,82.9,82.92,82.67,82.89,22289.0,59.6415,59.6558,59.476,59.6343,22289.0
2017-03-16 12:30:00,82.9,82.9,82.74,82.78,11867.0,59.6415,59.6415,59.5263,59.5551,11867.0
2017-03-16 13:00:00,82.78,82.78,82.55,82.55,18023.0,59.5551,59.5551,59.3896,59.3896,18023.0
2017-03-16 13:30:00,82.56,82.7,82.54,82.68,98321.0,59.3968,59.4976,59.3825,59.4832,98321.0
2017-03-16 14:00:00,82.68,82.83,82.68,82.76,153272.0,59.4832,59.5911,59.4832,59.5407,153272.0
2017-03-16 14:30:00,82.78,82.78,82.46,82.46,26845.0,59.5551,59.5551,59.3249,59.3249,26845.0
2017-03-16 15:00:00,82.46,82.57,82.38,82.5,33685.0,59.3249,59.404,59.2673,59.3537,33685.0
2017-03-16 15:30:00,82.49,82.62,82.36,82.56,111465.0,59.3465,59.44,59.253,59.3968,111465.0
2017-03-17 09:30:00,82.88,83.19,82.73,83.13,153479.0,59.6271,59.8501,59.5191,59.8069,153479.0
2017-03-17 10:00:00,83.16,83.23,82.87,82.96,17642.0,59.8285,59.8789,59.6199,59.6846,17642.0
2017-03-17 10:30:00,82.98,83.0,82.84,82.96,12097.0,59.699,59.7134,59.5983,59.6846,12097.0
2017-03-17 11:00:00,82.99,83.17,82.94,83.07,11487.0,59.7062,59.8357,59.6702,59.7638,11487.0
2017-03-17 11:30:00,83.08,83.23,83.07,83.2,7990.0,59.771,59.8789,59.7638,59.8573,7990.0
2017-03-17 12:00:00,83.21,83.21,83.1,83.15,7158.0,59.8645,59.8645,59.7853,59.8213,7158.0
2017-03-17 12:30:00,83.16,83.23,83.12,83.22,7032.0,59.8285,59.8789,59.7997,59.8717,7032.0
2017-03-17 13:00:00,83.23,83.37,83.23,83.36,6501.0,59.8789,59.9796,59.8789,59.9724,6501.0
2017-03-17 13:30:00,83.36,83.41,83.33,83.41,7543.0,59.9724,60.0084,59.9508,60.0084,7543.0
2017-03-17 14:00:00,83.41,83.47,83.4,83.41,10744.0,60.0084,60.0515,60.0012,60.0084,10744.0
2017-03-17 14:30:00,83.42,83.59,83.42,83.53,18042.0,60.0156,60.1379,60.0156,60.0947,18042.0
2017-03-17 15:00:00,83.55,83.67,83.55,83.6,33473.0,60.1091,60.1954,60.1091,60.1451,33473.0
2017-03-17 15:30:00,83.62,83.71,83.21,83.22,118587.0,60.1594,60.2242,59.8645,59.8717,118587.0
2017-03-20 09:30:00,83.35,83.66,82.84,82.86,24984.0,59.9652,60.1882,59.5983,59.6127,24984.0
2017-03-20 10:00:00,82.86,83.06,82.68,82.7,23576.0,59.6127,59.7566,59.4832,59.4976,23576.0
2017-03-20 10:30:00,82.71,82.71,82.44,82.52,38883.0,59.5048,59.5048,59.3105,59.3681,38883.0
2017-03-20 11:00:00,82.5,82.66,82.4,82.44,23598.0,59.3537,59.4688,59.2817,59.3105,23598.0
2017-03-20 11:30:00,82.46,82.6,82.35,82.6,25337.0,59.3249,59.4256,59.2458,59.4256,25337.0
2017-03-20 12:00:00,82.59,82.64,82.57,82.6,10919.0,59.4184,59.4544,59.404,59.4256,10919.0
2017-03-20 12:30:00,82.58,82.64,82.56,82.62,10676.0,59.4112,59.4544,59.3968,59.44,10676.0
2017-03-20 13:00:00,82.62,82.63,82.5,82.52,34619.0,59.44,59.4472,59.3537,59.3681,34619.0
2017-03-20 13:30:00,82.53,82.6,82.4,82.6,45004.0,59.3753,59.4256,59.2817,59.4256,45004.0
2017-03-20 14:00:00,82.6,82.64,82.5,82.51,64888.0,59.4256,59.4544,59.3537,59.3609,64888.0
2017-03-20 14:30:00,82.5,82.5,82.25,82.27,20069.0,59.3537,59.3537,59.1738,59.1882,20069.0
2017-03-20 15:00:00,82.25,82.63,82.23,82.56,29381.0,59.1738,59.4472,59.1594,59.3968,29381.0
2017-03-20 15:30:00,82.56,82.6,82.45,82.55,79271.0,59.3968,59.4256,59.3177,59.3896,79271.0
2017-03-21 09:30:00,82.54,82.97,82.5,82.57,23241.0,59.3825,59.6918,59.3537,59.404,23241.0
2017-03-21 10:00:00,82.6,82.64,82.42,82.49,17931.0,59.4256,59.4544,59.2961,59.3465,17931.0
2017-03-21 10:30:00,82.5,82.7,82.46,82.58,16798.0,59.3537,59.4976,59.3249,59.4112,16798.0
2017-03-21 11:00:00,82.58,83.24,82.56,83.13,19540.0,59.4112,59.8861,59.3968,59.8069,19540.0
2017-03-21 11:30:00,83.14,83.16,82.85,82.87,23558.0,59.8141,59.8285,59.6055,59.6199,23558.0
2017-03-21 12:00:00,82.8,83.01,82.74,83.01,31976.0,59.5695,59.7206,59.5263,59.7206,31976.0
2017-03-21 12:30:00,83.01,83.05,82.79,82.93,24953.0,59.7206,59.7494,59.5623,59.663,24953.0
2017-03-21 13:00:00,82.97,83.27,82.97,83.26,13240.0,59.6918,59.9076,59.6918,59.9005,13240.0
2017-03-21 13:30:00,83.27,83.4,83.27,83.32,20300.0,59.9076,60.0012,59.9076,59.9436,20300.0
2017-03-21 14:00:00,83.31,83.54,83.25,83.43,43747.0,59.9364,60.1019,59.8933,60.0228,43747.0
2017-03-21 14:30:00,83.43,83.64,83.43,83.63,35996.0,60.0228,60.1738,60.0228,60.1666,35996.0
2017-03-21 15:00:00,83.63,83.75,83.45,83.75,51433.0,60.1666,60.253,60.0371,60.253,51433.0
2017-03-21 15:30:00,83.73,83.78,83.54,83.69,115487.0,60.2386,60.2746,60.1019,60.2098,115487.0
2017-03-22 09:30:00,84.0,84.43,83.97,84.26,27326.0,60.4328,60.7422,60.4113,60.6199,27326.0
2017-03-22 10:00:00,84.28,84.3,83.89,84.06,20930.0,60.6343,60.6487,60.3537,60.476,20930.0
2017-03-22 10:30:00,84.05,84.05,83.49,83.52,42703.0,60.4688,60.4688,60.0659,60.0875,42703.0
2017-03-22 11:00:00,83.53,83.96,83.53,83.91,17888.0,60.0947,60.4041,60.0947,60.3681,17888.0
2017-03-22 11:30:00,83.92,83.94,83.62,83.63,12388.0,60.3753,60.3897,60.1594,60.1666,12388.0
2017-03-22 12:00:00,83.64,83.89,83.62,83.81,12642.0,60.1738,60.3537,60.1594,60.2961,12642.0
2017-03-22 12:30:00,83.84,84.02,83.82,83.89,9501.0,60.3177,60.4472,60.3033,60.3537,9501.0
2017-03-22 13:00:00,83.89,83.89,83.76,83.86,10257.0,60.3537,60.3537,60.2602,60.3321,10257.0
2017-03-22 13:30:00,83.87,83.96,83.79,83.83,11363.0,60.3393,60.4041,60.2818,60.3105,11363.0
2017-03-22 14:00:00,83.82,83.86,83.68,83.69,16805.0,60.3033,60.3321,60.2026,60.2098,16805.0
2017-03-22 14:30:00,83.7,83.8,83.68,83.79,13771.0,60.217,60.2889,60.2026,60.2818,13771.0
2017-03-22 15:00:00,83.79,83.93,83.76,83.84,26335.0,60.2818,60.3825,60.2602,60.3177,26335.0
2017-03-22 15:30:00,83.84,83.85,83.65,83.66,84499.0,60.3177,60.3249,60.181,60.1882,84499.0
2017-03-23 09:30:00,83.6,83.98,83.09,83.81,15965.0,60.1451,60.4184,59.7781,60.2961,15965.0
2017-03-23 10:00:00,83.84,84.2,83.82,84.15,12640.0,60.3177,60.5767,60.3033,60.5408,12640.0
2017-03-23 10:30:00,84.15,84.37,84.13,84.3,20240.0,60.5408,60.699,60.5264,60.6487,20240.0
2017-03-23 11:00:00,84.33,84.37,84.23,84.36,6870.0,60.6702,60.699,60.5983,60.6918,6870.0
2017-03-23 11:30:00,84.33,84.44,84.21,84.26,9890.0,60.6702,60.7494,60.5839,60.6199,9890.0
2017-03-23 12:00:00,84.25,84.3,84.13,84.21,8360.0,60.6127,60.6487,60.5264,60.5839,8360.0
2017-03-23 12:30:00,84.2,84.25,84.11,84.15,7014.0,60.5767,60.6127,60.512,60.5408,7014.0
2017-03-23 13:00:00,84.18,84.28,84.1,84.1,9862.0,60.5623,60.6343,60.5048,60.5048,9862.0
2017-03-23 13:30:00,84.14,84.22,84.12,84.16,9704.0,60.5336,60.5911,60.5192,60.5479,9704.0
2017-03-23 14:00:00,84.18,84.19,83.92,83.92,10012.0,60.5623,60.5695,60.3753,60.3753,10012.0
2017-03-23 14:30:00,83.93,83.99,83.71,83.71,12804.0,60.3825,60.4256,60.2242,60.2242,12804.0
2017-03-23 15:00:00,83.71,83.72,83.45,83.51,31390.0,60.2242,60.2314,60.0371,60.0803,31390.0
2017-03-23 15:30:00,83.52,83.64,83.36,83.62,58408.0,60.0875,60.1738,59.9724,60.1594,58408.0
2017-03-24 09:30:00,83.58,83.95,83.49,83.95,15965.0,60.1307,60.3969,60.0659,60.3969,15965.0
2017-03-24 10:00:00,83.9,84.07,83.81,84.04,9898.0,60.3609,60.4832,60.2961,60.4616,9898.0
2017-03-24 10:30:00,84.09,84.37,84.07,84.37,14404.0,60.4976,60.699,60.4832,60.699,14404.0
2017-03-24 11:00:00,84.39,84.44,84.29,84.34,10377.0,60.7134,60.7494,60.6415,60.6774,10377.0
2017-03-24 11:30:00,84.33,84.33,84.22,84.32,9184.0,60.6702,60.6702,60.5911,60.6631,9184.0
2017-03-24 12:00:00,84.33,84.48,84.29,84.45,12732.0,60.6702,60.7782,60.6415,60.7566,12732.0
2017-03-24 12:30:00,84.45,84.46,84.31,84.38,10178.0,60.7566,60.7638,60.6559,60.7062,10178.0
2017-03-24 13:00:00,84.37,84.38,84.19,84.25,26278.0,60.699,60.7062,60.5695,60.6127,26278.0
2017-03-24 13:30:00,84.24,84.31,84.2,84.29,10706.0,60.6055,60.6559,60.5767,60.6415,10706.0
2017-03-24 14:00:00,84.3,84.32,84.2,84.23,15630.0,60.6487,60.6631,60.5767,60.5983,15630.0
2017-03-24 14:30:00,84.23,84.25,84.07,84.07,12104.0,60.5983,60.6127,60.4832,60.4832,12104.0
2017-03-24 15:00:00,84.08,84.1,83.82,84.08,26055.0,60.4904,60.5048,60.3033,60.4904,26055.0
2017-03-24 15:30:00,84.05,84.19,83.96,84.16,84188.0,60.4688,60.5695,60.4041,60.5479,84188.0
2017-03-27 09:30:00,84.53,84.72,84.14,84.4,23789.0,60.8141,60.9508,60.5336,60.7206,23789.0
2017-03-27 10:00:00,84.37,84.37,83.67,83.78,19333.0,60.699,60.699,60.1954,60.2746,19333.0
2017-03-27 10:30:00,83.81,84.0,83.72,83.98,21259.0,60.2961,60.4328,60.2314,60.4184,21259.0
2017-03-27 11:00:00,84.01,84.11,83.82,83.82,25949.0,60.44,60.512,60.3033,60.3033,25949.0
2017-03-27 11:30:00,83.84,83.93,83.74,83.86,11775.0,60.3177,60.3825,60.2458,60.3321,11775.0
2017-03-27 12:00:00,83.88,84.16,83.86,84.14,35442.0,60.3465,60.5479,60.3321,60.5336,35442.0
2017-03-27 12:30:00,84.16,84.28,84.07,84.27,24687.0,60.5479,60.6343,60.4832,60.6271,24687.0
2017-03-27 13:00:00,84.27,84.4,84.18,84.35,28624.0,60.6271,60.7206,60.5623,60.6846,28624.0
2017-03-27 13:30:00,84.33,84.45,84.19,84.44,28135.0,60.6702,60.7566,60.5695,60.7494,28135.0
2017-03-27 14:00:00,84.42,84.45,84.16,84.2,28337.0,60.735,60.7566,60.5479,60.5767,28337.0
2017-03-27 14:30:00,84.16,84.56,84.16,84.54,25283.0,60.5479,60.8357,60.5479,60.8213,25283.0
2017-03-27 15:00:00,84.57,84.59,84.29,84.29,41787.0,60.8429,60.8573,60.6415,60.6415,41787.0
2017-03-27 15:30:00,84.3,84.32,84.09,84.15,87980.0,60.6487,60.6631,60.4976,60.5408,87980.0
2017-03-28 09:30:00,83.95,84.17,83.84,84.11,17243.0,60.3969,60.5551,60.3177,60.512,17243.0
2017-03-28 10:00:00,84.11,84.41,84.11,84.33,15229.0,60.512,60.7278,60.512,60.6702,15229.0
2017-03-28 10:30:00,84.33,84.33,84.05,84.19,18398.0,60.6702,60.6702,60.4688,60.5695,18398.0
2017-03-28 11:00:00,84.18,84.19,83.93,84.11,15544.0,60.5623,60.5695,60.3825,60.512,15544.0
2017-03-28 11:30:00,84.12,84.29,84.07,84.21,8693.0,60.5192,60.6415,60.4832,60.5839,8693.0
2017-03-28 12:00:00,84.21,84.28,84.09,84.1,8781.0,60.5839,60.6343,60.4976,60.5048,8781.0
2017-03-28 12:30:00,84.07,84.13,83.96,84.05,9916.0,60.4832,60.5264,60.4041,60.4688,9916.0
2017-03-28 13:00:00,84.05,84.21,83.94,83.96,16579.0,60.4688,60.5839,60.3897,60.4041,16579.0
2017-03-28 13:30:00,83.93,83.98,83.87,83.97,14898.0,60.3825,60.4184,60.3393,60.4113,14898.0
2017-03-28 14:00:00,83.92,83.94,83.77,83.93,13780.0,60.3753,60.3897,60.2674,60.3825,13780.0
2017-03-28 14:30:00,83.93,84.12,83.89,84.12,17927.0,60.3825,60.5192,60.3537,60.5192,17927.0
2017-03-28 15:00:00,84.12,84.23,84.07,84.08,34817.0,60.5192,60.5983,60.4832,60.4904,34817.0
2017-03-28 15:30:00,84.08,84.29,84.05,84.2,71921.0,60.4904,60.6415,60.4688,60.5767,71921.0
2017-03-29 09:30:00,84.0,84.0,83.46,83.66,21859.0,60.4328,60.4328,60.0443,60.1882,21859.0
2017-03-29 10:00:00,83.67,83.89,83.5,83.6,19515.0,60.1954,60.3537,60.0731,60.1451,19515.0
2017-03-29 10:30:00,83.58,83.7,83.48,83.6,8886.0,60.1307,60.217,60.0587,60.1451,8886.0
2017-03-29 11:00:00,83.6,83.77,83.56,83.59,14746.0,60.1451,60.2674,60.1163,60.1379,14746.0
2017-03-29 11:30:00,83.6,83.6,83.41,83.51,17176.0,60.1451,60.1451,60.0084,60.0803,17176.0
2017-03-29 12:00:00,83.5,83.64,83.49,83.52,18104.0,60.0731,60.1738,60.0659,60.0875,18104.0
2017-03-29 12:30:00,83.51,83.56,83.43,83.54,45082.0,60.0803,60.1163,60.0228,60.1019,45082.0
2017-03-29 13:00:00,83.54,83.56,83.41,83.41,22424.0,60.1019,60.1163,60.0084,60.0084,22424.0
2017-03-29 13:30:00,83.42,83.54,83.42,83.49,18555.0,60.0156,60.1019,60.0156,60.0659,18555.0
2017-03-29 14:00:00,83.48,83.55,83.36,83.37,21973.0,60.0587,60.1091,59.9724,59.9796,21973.0
2017-03-29 14:30:00,83.37,83.52,83.36,83.49,39589.0,59.9796,60.0875,59.9724,60.0659,39589.0
2017-03-29 15:00:00,83.5,83.57,83.36,83.5,42865.0,60.0731,60.1235,59.9724,60.0731,42865.0
2017-03-29 15:30:00,83.54,83.6,83.41,83.52,81831.0,60.1019,60.1451,60.0084,60.0875,81831.0
2017-03-30 09:30:00,83.39,83.62,83.05,83.27,12959.0,59.994,60.1594,59.7494,59.9076,12959.0
2017-03-30 10:00:00,83.22,83.32,82.84,82.84,18167.0,59.8717,59.9436,59.5983,59.5983,18167.0
2017-03-30 10:30:00,82.85,83.14,82.85,82.97,12299.0,59.6055,59.8141,59.6055,59.6918,12299.0
2017-03-30 11:00:00,82.93,83.19,82.89,83.13,17908.0,59.663,59.8501,59.6343,59.8069,17908.0
2017-03-30 11:30:00,83.13,83.16,82.89,83.09,14322.0,59.8069,59.8285,59.6343,59.7781,14322.0
2017-03-30 12:00:00,83.08,83.12,82.91,82.95,11028.0,59.771,59.7997,59.6486,59.6774,11028.0
2017-03-30 12:30:00,82.94,83.06,82.92,83.01,12303.0,59.6702,59.7566,59.6558,59.7206,12303.0
2017-03-30 13:00:00,83.02,83.09,82.99,83.0,13644.0,59.7278,59.7781,59.7062,59.7134,13644.0
2017-03-30 13:30:00,83.01,83.17,82.97,83.15,10554.0,59.7206,59.8357,59.6918,59.8213,10554.0
2017-03-30 14:00:00,83.15,83.17,83.08,83.11,11075.0,59.8213,59.8357,59.771,59.7925,11075.0
2017-03-30 14:30:00,83.12,83.21,83.04,83.07,9589.0,59.7997,59.8645,59.7422,59.7638,9589.0
2017-03-30 15:00:00,83.09,83.18,83.03,83.07,38325.0,59.7781,59.8429,59.735,59.7638,38325.0
2017-03-30 15:30:00,83.08,83.33,83.07,83.29,66324.0,59.771,59.9508,59.7638,59.922,66324.0
2017-03-31 09:30:00,83.23,83.61,83.0,83.4,19648.0,59.8789,60.1523,59.7134,60.0012,19648.0
2017-03-31 10:00:00,83.39,83.58,83.39,83.58,9889.0,59.994,60.1307,59.994,60.1307,9889.0
2017-03-31 10:30:00,83.59,83.75,83.59,83.66,14604.0,60.1379,60.253,60.1379,60.1882,14604.0
2017-03-31 11:00:00,83.67,83.68,83.57,83.64,15975.0,60.1954,60.2026,60.1235,60.1738,15975.0
2017-03-31 11:30:00,83.63,83.84,83.63,83.8,13847.0,60.1666,60.3177,60.1666,60.2889,13847.0
2017-03-31 12:00:00,83.77,83.78,83.67,83.75,6850.0,60.2674,60.2746,60.1954,60.253,6850.0
2017-03-31 12:30:00,83.79,83.87,83.72,83.73,6521.0,60.2818,60.3393,60.2314,60.2386,6521.0
2017-03-31 13:00:00,83.74,83.8,83.71,83.72,23289.0,60.2458,60.2889,60.2242,60.2314,23289.0
2017-03-31 13:30:00,83.76,83.79,83.67,83.7,21391.0,60.2602,60.2818,60.1954,60.217,21391.0
2017-03-31 14:00:00,83.7,83.72,83.55,83.55,67175.0,60.217,60.2314,60.1091,60.1091,67175.0
2017-03-31 14:30:00,83.54,83.54,83.3,83.41,71946.0,60.1019,60.1019,59.9292,60.0084,71946.0
2017-03-31 15:00:00,83.39,83.62,83.33,83.58,25960.0,59.994,60.1594,59.9508,60.1307,25960.0
2017-03-31 15:30:00,83.6,83.65,83.37,83.38,59733.0,60.1451,60.181,59.9796,59.9868,59733.0
2017-04-03 09:30:00,83.41,83.41,82.61,83.14,34771.0,60.0084,60.0084,59.4328,59.8141,34771.0
2017-04-03 10:00:00,83.2,83.26,83.09,83.21,13239.0,59.8573,59.9005,59.7781,59.8645,13239.0
2017-04-03 10:30:00,83.17,83.25,83.06,83.25,14146.0,59.8357,59.8933,59.7566,59.8933,14146.0
2017-04-03 11:00:00,83.24,83.33,83.18,83.24,9699.0,59.8861,59.9508,59.8429,59.8861,9699.0
2017-04-03 11:30:00,83.21,83.33,83.09,83.28,14210.0,59.8645,59.9508,59.7781,59.9148,14210.0
2017-04-03 12:00:00,83.31,83.31,83.13,83.25,13719.0,59.9364,59.9364,59.8069,59.8933,13719.0
2017-04-03 12:30:00,83.25,83.34,83.22,83.24,8320.0,59.8933,59.958,59.8717,59.8861,8320.0
2017-04-03 13:00:00,83.25,83.28,83.06,83.13,29992.0,59.8933,59.9148,59.7566,59.8069,29992.0
2017-04-03 13:30:00,83.11,83.26,83.11,83.25,9916.0,59.7925,59.9005,59.7925,59.8933,9916.0
2017-04-03 14:00:00,83.29,83.31,83.2,83.31,10741.0,59.922,59.9364,59.8573,59.9364,10741.0
2017-04-03 14:30:00,83.3,83.44,83.29,83.41,18414.0,59.9292,60.0299,59.922,60.0084,18414.0
2017-04-03 15:00:00,83.41,83.5,83.38,83.43,29135.0,60.0084,60.0731,59.9868,60.0228,29135.0
2017-04-03 15:30:00,83.43,83.54,83.24,83.5,107491.0,60.0228,60.1019,59.8861,60.0731,107491.0
2017-04-04 09:30:00,83.3,83.63,83.1,83.63,15799.0,59.9292,60.1666,59.7853,60.1666,15799.0
2017-04-04 10:00:00,83.58,83.65,83.23,83.34,13947.0,60.1307,60.181,59.8789,59.958,13947.0
2017-04-04 10:30:00,83.38,83.55,83.3,83.41,15340.0,59.9868,60.1091,59.9292,60.0084,15340.0
2017-04-04 11:00:00,83.4,83.49,83.3,83.45,12571.0,60.0012,60.0659,59.9292,60.0371,12571.0
2017-04-04 11:30:00,83.47,83.58,83.4,83.46,20080.0,60.0515,60.1307,60.0012,60.0443,20080.0
2017-04-04 12:00:00,83.44,83.63,83.43,83.62,11361.0,60.0299,60.1666,60.0228,60.1594,11361.0
2017-04-04 12:30:00,83.57,83.66,83.5,83.6,8112.0,60.1235,60.1882,60.0731,60.1451,8112.0
2017-04-04 13:00:00,83.58,83.67,83.52,83.65,14713.0,60.1307,60.1954,60.0875,60.181,14713.0
2017-04-04 13:30:00,83.64,83.82,83.63,83.78,16424.0,60.1738,60.3033,60.1666,60.2746,16424.0
2017-04-04 14:00:00,83.77,83.95,83.73,83.95,21064.0,60.2674,60.3969,60.2386,60.3969,21064.0
2017-04-04 14:30:00,83.95,84.0,83.84,83.84,33386.0,60.3969,60.4328,60.3177,60.3177,33386.0
2017-04-04 15:00:00,83.82,83.91,83.56,83.64,67978.0,60.3033,60.3681,60.1163,60.1738,67978.0
2017-04-04 15:30:00,83.66,83.77,83.65,83.75,90773.0,60.1882,60.2674,60.181,60.253,90773.0
2017-04-05 09:30:00,83.74,83.88,83.42,83.6,57739.0,60.2458,60.3465,60.0156,60.1451,57739.0
2017-04-05 10:00:00,83.58,84.06,83.54,83.96,29640.0,60.1307,60.476,60.1019,60.4041,29640.0
2017-04-05 10:30:00,84.0,84.05,83.86,83.86,26156.0,60.4328,60.4688,60.3321,60.3321,26156.0
2017-04-05 11:00:00,83.87,84.0,83.77,83.9,38584.0,60.3393,60.4328,60.2674,60.3609,38584.0
2017-04-05 11:30:00,83.88,83.95,83.75,83.81,16366.0,60.3465,60.3969,60.253,60.2961,16366.0
2017-04-05 12:00:00,83.82,83.96,83.78,83.95,31060.0,60.3033,60.4041,60.2746,60.3969,31060.0
2017-04-05 12:30:00,83.95,83.95,83.78,83.81,14252.0,60.3969,60.3969,60.2746,60.2961,14252.0
2017-04-05 13:00:00,83.81,83.93,83.77,83.9,11340.0,60.2961,60.3825,60.2674,60.3609,11340.0
2017-04-05 13:30:00,83.92,83.97,83.81,83.95,14813.0,60.3753,60.4113,60.2961,60.3969,14813.0
2017-04-05 14:00:00,83.9,83.93,83.7,83.87,27943.0,60.3609,60.3825,60.217,60.3393,27943.0
2017-04-05 14:30:00,83.86,83.86,83.53,83.62,29381.0,60.3321,60.3321,60.0947,60.1594,29381.0
2017-04-05 15:00:00,83.63,84.01,83.62,84.01,32265.0,60.1666,60.44,60.1594,60.44,32265.0
2017-04-05 15:30:00,83.98,84.15,83.85,84.01,133284.0,60.4184,60.5408,60.3249,60.44,133284.0
2017-04-06 09:30:00,83.74,83.94,83.38,83.76,51300.0,60.2458,60.3897,59.9868,60.2602,51300.0
2017-04-06 10:00:00,83.79,83.82,83.53,83.74,28511.0,60.2818,60.3033,60.0947,60.2458,28511.0
2017-04-06 10:30:00,83.77,83.97,83.67,83.95,53600.0,60.2674,60.4113,60.1954,60.3969,53600.0
2017-04-06 11:00:00,83.96,83.99,83.85,83.93,23973.0,60.4041,60.4256,60.3249,60.3825,23973.0
2017-04-06 11:30:00,83.91,84.15,83.91,84.06,29514.0,60.3681,60.5408,60.3681,60.476,29514.0
2017-04-06 12:00:00,84.05,84.1,83.92,84.08,34221.0,60.4688,60.5048,60.3753,60.4904,34221.0
2017-04-06 12:30:00,84.08,84.08,83.96,84.02,43672.0,60.4904,60.4904,60.4041,60.4472,43672.0
2017-04-06 13:00:00,84.02,84.2,84.02,84.16,23406.0,60.4472,60.5767,60.4472,60.5479,23406.0
2017-04-06 13:30:00,84.18,84.47,84.18,84.41,53527.0,60.5623,60.771,60.5623,60.7278,53527.0
2017-04-06 14:00:00,84.43,84.66,84.39,84.59,59117.0,60.7422,60.9077,60.7134,60.8573,59117.0
2017-04-06 14:30:00,84.6,84.65,84.42,84.51,97158.0,60.8645,60.9005,60.735,60.7997,97158.0
2017-04-06 15:00:00,84.51,84.6,84.45,84.51,57765.0,60.7997,60.8645,60.7566,60.7997,57765.0
2017-04-06 15:30:00,84.5,84.55,84.28,84.47,127172.0,60.7926,60.8285,60.6343,60.771,127172.0
2017-04-07 09:30:00,84.66,84.82,84.36,84.75,23893.0,60.9077,61.0228,60.6918,60.9724,23893.0
2017-04-07 10:00:00,84.74,85.01,84.72,84.88,73604.0,60.9652,61.1595,60.9508,61.0659,73604.0
2017-04-07 10:30:00,84.88,84.88,84.59,84.64,18808.0,61.0659,61.0659,60.8573,60.8933,18808.0
2017-04-07 11:00:00,84.65,84.69,84.5,84.56,18490.0,60.9005,60.9292,60.7926,60.8357,18490.0
2017-04-07 11:30:00,84.57,84.69,84.5,84.62,17852.0,60.8429,60.9292,60.7926,60.8789,17852.0
2017-04-07 12:00:00,84.62,84.66,84.49,84.51,11120.0,60.8789,60.9077,60.7854,60.7997,11120.0
2017-04-07 12:30:00,84.52,84.53,84.34,84.34,11194.0,60.8069,60.8141,60.6774,60.6774,11194.0
2017-04-07 13:00:00,84.28,84.28,84.1,84.26,56711.0,60.6343,60.6343,60.5048,60.6199,56711.0
2017-04-07 13:30:00,84.28,84.38,84.22,84.36,83446.0,60.6343,60.7062,60.5911,60.6918,83446.0
2017-04-07 14:00:00,84.38,84.59,84.38,84.45,38914.0,60.7062,60.8573,60.7062,60.7566,38914.0
2017-04-07 14:30:00,84.45,84.61,84.4,84.5,42250.0,60.7566,60.8717,60.7206,60.7926,42250.0
2017-04-07 15:00:00,84.5,84.61,84.49,84.54,45665.0,60.7926,60.8717,60.7854,60.8213,45665.0
2017-04-07 15:30:00,84.52,84.54,84.26,84.28,217725.0,60.8069,60.8213,60.6199,60.6343,217725.0
2017-04-10 09:30:00,84.34,84.7,83.98,84.26,51880.0,60.6774,60.9364,60.4184,60.6199,51880.0
2017-04-10 10:00:00,84.26,84.66,84.26,84.66,42982.0,60.6199,60.9077,60.6199,60.9077,42982.0
2017-04-10 10:30:00,84.63,84.75,84.43,84.66,22459.0,60.8861,60.9724,60.7422,60.9077,22459.0
2017-04-10 11:00:00,84.63,84.73,84.61,84.63,23190.0,60.8861,60.958,60.8717,60.8861,23190.0
2017-04-10 11:30:00,84.65,84.65,84.29,84.45,22658.0,60.9005,60.9005,60.6415,60.7566,22658.0
2017-04-10 12:00:00,84.45,84.53,84.4,84.43,18399.0,60.7566,60.8141,60.7206,60.7422,18399.0
2017-04-10 12:30:00,84.44,84.62,84.43,84.62,15753.0,60.7494,60.8789,60.7422,60.8789,15753.0
2017-04-10 13:00:00,84.61,84.74,84.56,84.72,16483.0,60.8717,60.9652,60.8357,60.9508,16483.0
2017-04-10 13:30:00,84.72,84.73,84.57,84.66,20244.0,60.9508,60.958,60.8429,60.9077,20244.0
2017-04-10 14:00:00,84.66,84.72,84.42,84.42,36625.0,60.9077,60.9508,60.735,60.735,36625.0
2017-04-10 14:30:00,84.42,84.82,84.4,84.79,35700.0,60.735,61.0228,60.7206,61.0012,35700.0
2017-04-10 15:00:00,84.8,84.91,84.79,84.9,43051.0,61.0084,61.0875,61.0012,61.0803,43051.0
2017-04-10 15:30:00,84.9,84.91,84.7,84.78,132524.0,61.0803,61.0875,60.9364,60.994,132524.0
2017-04-11 09:30:00,84.36,85.15,84.18,84.89,55594.0,60.6918,61.2602,60.5623,61.0731,55594.0
2017-04-11 10:00:00,84.87,84.95,84.75,84.84,25852.0,61.0587,61.1163,60.9724,61.0372,25852.0
2017-04-11 10:30:00,84.86,85.0,84.73,85.0,37253.0,61.0516,61.1523,60.958,61.1523,37253.0
2017-04-11 11:00:00,84.98,85.02,84.87,84.94,12365.0,61.1379,61.1667,61.0587,61.1091,12365.0
2017-04-11 11:30:00,84.94,84.94,84.78,84.83,65863.0,61.1091,61.1091,60.994,61.03,65863.0
2017-04-11 12:00:00,84.82,84.95,84.77,84.91,13198.0,61.0228,61.1163,60.9868,61.0875,13198.0
2017-04-11 12:30:00,84.92,84.96,84.84,84.88,12614.0,61.0947,61.1235,61.0372,61.0659,12614.0
2017-04-11 13:00:00,84.89,84.93,84.75,84.9,31442.0,61.0731,61.1019,60.9724,61.0803,31442.0
2017-04-11 13:30:00,84.89,85.06,84.89,85.02,19561.0,61.0731,61.1954,61.0731,61.1667,19561.0
2017-04-11 14:00:00,85.02,85.04,84.9,85.0,19802.0,61.1667,61.1811,61.0803,61.1523,19802.0
2017-04-11 14:30:00,85.01,85.05,84.94,84.95,27385.0,61.1595,61.1882,61.1091,61.1163,27385.0
2017-04-11 15:00:00,84.95,84.95,84.74,84.91,31276.0,61.1163,61.1163,60.9652,61.0875,31276.0
2017-04-11 15:30:00,84.89,84.91,84.75,84.81,126138.0,61.0731,61.0875,60.9724,61.0156,126138.0
2017-04-12 09:30:00,84.79,85.04,84.35,85.04,182239.0,61.0012,61.1811,60.6846,61.1811,182239.0
2017-04-12 10:00:00,84.99,85.19,84.94,85.13,95458.0,61.1451,61.289,61.1091,61.2458,95458.0
2017-04-12 10:30:00,85.13,85.14,84.95,85.13,46755.0,61.2458,61.253,61.1163,61.2458,46755.0
2017-04-12 11:00:00,85.17,85.28,85.11,85.27,38412.0,61.2746,61.3537,61.2314,61.3465,38412.0
2017-04-12 11:30:00,85.27,85.43,85.26,85.32,21731.0,61.3465,61.4616,61.3393,61.3825,21731.0
2017-04-12 12:00:00,85.32,85.43,85.3,85.41,12681.0,61.3825,61.4616,61.3681,61.4472,12681.0
2017-04-12 12:30:00,85.4,85.41,85.24,85.24,17689.0,61.44,61.4472,61.3249,61.3249,17689.0
2017-04-12 13:00:00,85.25,85.31,85.23,85.26,20212.0,61.3321,61.3753,61.3177,61.3393,20212.0
2017-04-12 13:30:00,85.24,85.29,85.1,85.17,33616.0,61.3249,61.3609,61.2242,61.2746,33616.0
2017-04-12 14:00:00,85.2,85.25,85.1,85.22,30599.0,61.2962,61.3321,61.2242,61.3105,30599.0
2017-04-12 14:30:00,85.2,85.22,85.07,85.17,31654.0,61.2962,61.3105,61.2026,61.2746,31654.0
2017-04-12 15:00:00,85.17,85.44,85.15,85.32,35482.0,61.2746,61.4688,61.2602,61.3825,35482.0
2017-04-12 15:30:00,85.33,85.5,85.22,85.37,114838.0,61.3897,61.512,61.3105,61.4185,114838.0
2017-04-13 09:30:00,85.39,85.43,84.28,84.78,33738.0,61.4329,61.4616,60.6343,60.994,33738.0
2017-04-13 10:00:00,84.81,85.04,84.61,85.04,40578.0,61.0156,61.1811,60.8717,61.1811,40578.0
2017-04-13 10:30:00,85.0,85.2,84.98,85.2,21294.0,61.1523,61.2962,61.1379,61.2962,21294.0
2017-04-13 11:00:00,85.21,85.39,85.2,85.33,18844.0,61.3034,61.4329,61.2962,61.3897,18844.0
2017-04-13 11:30:00,85.29,85.38,85.23,85.32,19811.0,61.3609,61.4257,61.3177,61.3825,19811.0
2017-04-13 12:00:00,85.3,85.34,85.26,85.28,17083.0,61.3681,61.3969,61.3393,61.3537,17083.0
2017-04-13 12:30:00,85.32,85.38,85.25,85.34,12807.0,61.3825,61.4257,61.3321,61.3969,12807.0
2017-04-13 13:00:00,85.35,85.49,85.29,85.4,24647.0,61.4041,61.5048,61.3609,61.44,24647.0
2017-04-13 13:30:00,85.41,85.44,85.37,85.4,20564.0,61.4472,61.4688,61.4185,61.44,20564.0
2017-04-13 14:00:00,85.4,85.53,85.36,85.41,30557.0,61.44,61.5336,61.4113,61.4472,30557.0
2017-04-13 14:30:00,85.41,85.44,85.21,85.29,32810.0,61.4472,61.4688,61.3034,61.3609,32810.0
2017-04-13 15:00:00,85.29,85.29,85.06,85.16,43554.0,61.3609,61.3609,61.1954,61.2674,43554.0
2017-04-13 15:30:00,85.15,85.33,85.0,85.24,199432.0,61.2602,61.3897,61.1523,61.3249,199432.0
2017-04-17 09:30:00,85.49,85.8,85.48,85.74,49629.0,61.5048,61.7278,61.4976,61.6847,49629.0
2017-04-17 10:00:00,85.72,85.73,85.26,85.39,63697.0,61.6703,61.6775,61.3393,61.4329,63697.0
2017-04-17 10:30:00,85.39,85.58,85.38,85.47,19903.0,61.4329,61.5695,61.4257,61.4904,19903.0
2017-04-17 11:00:00,85.44,85.54,85.34,85.51,23714.0,61.4688,61.5408,61.3969,61.5192,23714.0
2017-04-17 11:30:00,85.51,85.74,85.47,85.74,44526.0,61.5192,61.6847,61.4904,61.6847,44526.0
2017-04-17 12:00:00,85.76,85.78,85.67,85.73,13501.0,61.699,61.7134,61.6343,61.6775,13501.0
2017-04-17 12:30:00,85.75,85.78,85.64,85.64,38053.0,61.6919,61.7134,61.6127,61.6127,38053.0
2017-04-17 13:00:00,85.65,85.73,85.64,85.7,9145.0,61.6199,61.6775,61.6127,61.6559,9145.0
2017-04-17 13:30:00,85.73,85.76,85.62,85.64,15608.0,61.6775,61.699,61.5983,61.6127,15608.0
2017-04-17 14:00:00,85.65,85.7,85.63,85.67,70336.0,61.6199,61.6559,61.6055,61.6343,70336.0
2017-04-17 14:30:00,85.67,85.7,85.54,85.55,24456.0,61.6343,61.6559,61.5408,61.548,24456.0
2017-04-17 15:00:00,85.54,85.7,85.5,85.66,84159.0,61.5408,61.6559,61.512,61.6271,84159.0
2017-04-17 15:30:00,85.65,85.74,85.52,85.72,181668.0,61.6199,61.6847,61.5264,61.6703,181668.0
2017-04-18 09:30:00,85.81,86.17,85.72,85.72,24631.0,61.735,61.994,61.6703,61.6703,24631.0
2017-04-18 10:00:00,85.71,86.0,85.7,85.89,69308.0,61.6631,61.8717,61.6559,61.7926,69308.0
2017-04-18 10:30:00,85.89,86.01,85.81,86.0,111522.0,61.7926,61.8789,61.735,61.8717,111522.0
2017-04-18 11:00:00,86.0,86.25,85.98,85.98,19933.0,61.8717,62.0516,61.8573,61.8573,19933.0
2017-04-18 11:30:00,85.97,86.06,85.91,86.01,59798.0,61.8501,61.9149,61.807,61.8789,59798.0
2017-04-18 12:00:00,86.02,86.03,85.94,86.0,24055.0,61.8861,61.8933,61.8285,61.8717,24055.0
2017-04-18 12:30:00,86.0,86.07,85.98,86.05,41380.0,61.8717,61.9221,61.8573,61.9077,41380.0
2017-04-18 13:00:00,86.07,86.09,85.93,85.97,24510.0,61.9221,61.9365,61.8214,61.8501,24510.0
2017-04-18 13:30:00,85.98,86.0,85.88,85.89,50621.0,61.8573,61.8717,61.7854,61.7926,50621.0
2017-04-18 14:00:00,85.91,85.98,85.88,85.96,34759.0,61.807,61.8573,61.7854,61.8429,34759.0
2017-04-18 14:30:00,85.96,86.08,85.91,86.02,21179.0,61.8429,61.9293,61.807,61.8861,21179.0
2017-04-18 15:00:00,86.02,86.18,85.99,86.16,65787.0,61.8861,62.0012,61.8645,61.9868,65787.0
2017-04-18 15:30:00,86.16,86.2,86.11,86.19,185229.0,61.9868,62.0156,61.9509,62.0084,185229.0
2017-04-19 09:30:00,86.14,86.25,85.7,85.77,70784.0,61.9724,62.0516,61.6559,61.7062,70784.0
2017-04-19 10:00:00,85.81,86.0,85.71,85.74,34459.0,61.735,61.8717,61.6631,61.6847,34459.0
2017-04-19 10:30:00,85.75,85.8,85.5,85.52,33565.0,61.6919,61.7278,61.512,61.5264,33565.0
2017-04-19 11:00:00,85.52,85.54,85.29,85.35,30984.0,61.5264,61.5408,61.3609,61.4041,30984.0
2017-04-19 11:30:00,85.36,85.48,85.31,85.39,24705.0,61.4113,61.4976,61.3753,61.4329,24705.0
2017-04-19 12:00:00,85.4,85.44,85.3,85.36,22100.0,61.44,61.4688,61.3681,61.4113,22100.0
2017-04-19 12:30:00,85.38,85.6,85.35,85.44,22370.0,61.4257,61.5839,61.4041,61.4688,22370.0
2017-04-19 13:00:00,85.44,85.46,85.31,85.35,19444.0,61.4688,61.4832,61.3753,61.4041,19444.0
2017-04-19 13:30:00,85.35,85.35,85.24,85.25,16511.0,61.4041,61.4041,61.3249,61.3321,16511.0
2017-04-19 14:00:00,85.27,85.52,85.23,85.5,49757.0,61.3465,61.5264,61.3177,61.512,49757.0
2017-04-19 14:30:00,85.52,85.52,85.26,85.29,60102.0,61.5264,61.5264,61.3393,61.3609,60102.0
2017-04-19 15:00:00,85.3,85.46,85.16,85.42,50418.0,61.3681,61.4832,61.2674,61.4544,50418.0
2017-04-19 15:30:00,85.42,85.62,85.3,85.59,200277.0,61.4544,61.5983,61.3681,61.5767,200277.0
2017-04-20 09:30:00,85.47,85.54,84.55,84.84,243567.0,61.4904,61.5408,60.8285,61.0372,243567.0
2017-04-20 10:00:00,84.82,85.01,84.7,84.73,85196.0,61.0228,61.1595,60.9364,60.958,85196.0
2017-04-20 10:30:00,84.74,84.75,84.52,84.6,55143.0,60.9652,60.9724,60.8069,60.8645,55143.0
2017-04-20 11:00:00,84.61,84.8,84.53,84.63,48475.0,60.8717,61.0084,60.8141,60.8861,48475.0
2017-04-20 11:30:00,84.63,84.86,84.63,84.85,43331.0,60.8861,61.0516,60.8861,61.0444,43331.0
2017-04-20 12:00:00,84.84,85.25,84.79,85.15,88524.0,61.0372,61.3321,61.0012,61.2602,88524.0
2017-04-20 12:30:00,85.14,85.2,84.99,85.1,49785.0,61.253,61.2962,61.1451,61.2242,49785.0
2017-04-20 13:00:00,85.09,85.17,85.0,85.05,90336.0,61.217,61.2746,61.1523,61.1882,90336.0
2017-04-20 13:30:00,85.06,85.26,85.04,85.22,102391.0,61.1954,61.3393,61.1811,61.3105,102391.0
2017-04-20 14:00:00,85.21,85.39,85.21,85.36,57547.0,61.3034,61.4329,61.3034,61.4113,57547.0
2017-04-20 14:30:00,85.37,85.44,85.22,85.3,50124.0,61.4185,61.4688,61.3105,61.3681,50124.0
2017-04-20 15:00:00,85.3,85.38,85.23,85.25,108713.0,61.3681,61.4257,61.3177,61.3321,108713.0
2017-04-20 15:30:00,85.26,85.45,85.26,85.31,150295.0,61.3393,61.476,61.3393,61.3753,150295.0
2017-04-21 09:30:00,85.27,85.75,85.27,85.73,66793.0,61.3465,61.6919,61.3465,61.6775,66793.0
2017-04-21 10:00:00,85.73,85.91,85.52,85.55,39979.0,61.6775,61.807,61.5264,61.548,39979.0
2017-04-21 10:30:00,85.52,85.81,85.49,85.78,45690.0,61.5264,61.735,61.5048,61.7134,45690.0
2017-04-21 11:00:00,85.79,85.92,85.65,85.84,35471.0,61.7206,61.8142,61.6199,61.7566,35471.0
2017-04-21 11:30:00,85.86,85.9,85.63,85.63,20384.0,61.771,61.7998,61.6055,61.6055,20384.0
2017-04-21 12:00:00,85.63,85.66,85.55,85.61,28880.0,61.6055,61.6271,61.548,61.5911,28880.0
2017-04-21 12:30:00,85.61,85.73,85.61,85.68,23892.0,61.5911,61.6775,61.5911,61.6415,23892.0
2017-04-21 13:00:00,85.66,85.76,85.55,85.56,55388.0,61.6271,61.699,61.548,61.5552,55388.0
2017-04-21 13:30:00,85.57,85.71,85.55,85.67,23365.0,61.5624,61.6631,61.548,61.6343,23365.0
2017-04-21 14:00:00,85.66,85.69,85.59,85.68,76889.0,61.6271,61.6487,61.5767,61.6415,76889.0
2017-04-21 14:30:00,85.68,85.7,85.59,85.67,62809.0,61.6415,61.6559,61.5767,61.6343,62809.0
2017-04-21 15:00:00,85.67,85.77,85.6,85.77,77056.0,61.6343,61.7062,61.5839,61.7062,77056.0
2017-04-21 15:30:00,85.76,85.86,85.69,85.8,138883.0,61.699,61.771,61.6487,61.7278,138883.0
2017-04-24 09:30:00,85.86,86.13,85.24,85.27,25273.0,61.771,61.9652,61.3249,61.3465,25273.0
2017-04-24 10:00:00,85.26,85.7,85.19,85.65,24837.0,61.3393,61.6559,61.289,61.6199,24837.0
2017-04-24 10:30:00,85.66,85.79,85.61,85.74,17500.0,61.6271,61.7206,61.5911,61.6847,17500.0
2017-04-24 11:00:00,85.74,85.93,85.68,85.91,28704.0,61.6847,61.8214,61.6415,61.807,28704.0
2017-04-24 11:30:00,85.91,85.95,85.61,85.63,23315.0,61.807,61.8357,61.5911,61.6055,23315.0
2017-04-24 12:00:00,85.63,85.72,85.6,85.67,51564.0,61.6055,61.6703,61.5839,61.6343,51564.0
2017-04-24 12:30:00,85.68,85.71,85.58,85.6,33792.0,61.6415,61.6631,61.5695,61.5839,33792.0
2017-04-24 13:00:00,85.6,85.84,85.59,85.82,18071.0,61.5839,61.7566,61.5767,61.7422,18071.0
2017-04-24 13:30:00,85.86,85.9,85.81,85.84,16544.0,61.771,61.7998,61.735,61.7566,16544.0
2017-04-24 14:00:00,85.85,85.91,85.75,85.8,25716.0,61.7638,61.807,61.6919,61.7278,25716.0
2017-04-24 14:30:00,85.82,86.02,85.8,85.98,24288.0,61.7422,61.8861,61.7278,61.8573,24288.0
2017-04-24 15:00:00,85.98,86.14,85.98,86.03,38008.0,61.8573,61.9724,61.8573,61.8933,38008.0
2017-04-24 15:30:00,86.02,86.21,85.98,86.17,192261.0,61.8861,62.0228,61.8573,61.994,192261.0
2017-04-25 09:30:00,85.84,86.09,85.71,85.71,29681.0,61.7566,61.9365,61.6631,61.6631,29681.0
2017-04-25 10:00:00,85.74,85.98,85.64,85.69,31122.0,61.6847,61.8573,61.6127,61.6487,31122.0
2017-04-25 10:30:00,85.71,85.8,85.64,85.69,36015.0,61.6631,61.7278,61.6127,61.6487,36015.0
2017-04-25 11:00:00,85.69,85.69,85.39,85.61,33735.0,61.6487,61.6487,61.4329,61.5911,33735.0
2017-04-25 11:30:00,85.62,85.81,85.58,85.77,15754.0,61.5983,61.735,61.5695,61.7062,15754.0
2017-04-25 12:00:00,85.78,85.78,85.69,85.76,14891.0,61.7134,61.7134,61.6487,61.699,14891.0
2017-04-25 12:30:00,85.76,85.83,85.74,85.76,24274.0,61.699,61.7494,61.6847,61.699,24274.0
2017-04-25 13:00:00,85.76,85.9,85.73,85.9,17431.0,61.699,61.7998,61.6775,61.7998,17431.0
2017-04-25 13:30:00,85.92,85.96,85.89,85.89,17418.0,61.8142,61.8429,61.7926,61.7926,17418.0
2017-04-25 14:00:00,85.89,85.98,85.86,85.95,27022.0,61.7926,61.8573,61.771,61.8357,27022.0
2017-04-25 14:30:00,85.96,86.18,85.94,86.1,55174.0,61.8429,62.0012,61.8285,61.9437,55174.0
2017-04-25 15:00:00,86.08,86.36,86.04,86.33,190517.0,61.9293,62.1307,61.9005,62.1091,190517.0
2017-04-25 15:30:00,86.33,86.41,86.2,86.34,223391.0,62.1091,62.1667,62.0156,62.1163,223391.0
2017-04-26 09:30:00,86.16,86.36,85.9,85.95,24649.0,61.9868,62.1307,61.7998,61.8357,24649.0
2017-04-26 10:00:00,85.99,86.28,85.93,86.25,21578.0,61.8645,62.0732,61.8214,62.0516,21578.0
2017-04-26 10:30:00,86.24,86.26,86.02,86.16,27501.0,62.0444,62.0588,61.8861,61.9868,27501.0
2017-04-26 11:00:00,86.16,86.62,86.16,86.62,30162.0,61.9868,62.3178,61.9868,62.3178,30162.0
2017-04-26 11:30:00,86.62,86.62,86.42,86.46,33670.0,62.3178,62.3178,62.1739,62.2027,33670.0
2017-04-26 12:00:00,86.45,86.46,86.27,86.27,22002.0,62.1955,62.2027,62.066,62.066,22002.0
2017-04-26 12:30:00,86.26,86.41,86.16,86.39,19820.0,62.0588,62.1667,61.9868,62.1523,19820.0
2017-04-26 13:00:00,86.39,86.41,86.27,86.28,19796.0,62.1523,62.1667,62.066,62.0732,19796.0
2017-04-26 13:30:00,86.28,86.36,86.19,86.24,40602.0,62.0732,62.1307,62.0084,62.0444,40602.0
2017-04-26 14:00:00,86.25,86.42,86.21,86.38,43784.0,62.0516,62.1739,62.0228,62.1451,43784.0
2017-04-26 14:30:00,86.39,86.63,86.39,86.55,30279.0,62.1523,62.325,62.1523,62.2674,30279.0
2017-04-26 15:00:00,86.55,86.6,86.4,86.45,43443.0,62.2674,62.3034,62.1595,62.1955,43443.0
2017-04-26 15:30:00,86.45,86.47,86.14,86.24,126858.0,62.1955,62.2098,61.9724,62.0444,126858.0
2017-04-27 09:30:00,85.37,86.11,85.37,85.93,49547.0,61.8857,62.4221,61.8857,62.2917,49547.0
2017-04-27 10:00:00,85.93,86.21,85.85,86.21,38873.0,62.2917,62.4946,62.2337,62.4946,38873.0
2017-04-27 10:30:00,86.25,86.34,86.08,86.1,28160.0,62.5236,62.5889,62.4004,62.4149,28160.0
2017-04-27 11:00:00,86.09,86.13,85.75,85.81,34594.0,62.4076,62.4366,62.1612,62.2047,34594.0
2017-04-27 11:30:00,85.82,86.05,85.78,85.81,19044.0,62.2119,62.3786,62.1829,62.2047,19044.0
2017-04-27 12:00:00,85.81,86.05,85.81,86.03,19797.0,62.2047,62.3786,62.2047,62.3641,19797.0
2017-04-27 12:30:00,86.04,86.26,86.04,86.26,17393.0,62.3714,62.5309,62.3714,62.5309,17393.0
2017-04-27 13:00:00,86.28,86.34,86.17,86.23,21001.0,62.5454,62.5889,62.4656,62.5091,21001.0
2017-04-27 13:30:00,86.24,86.35,86.21,86.28,15469.0,62.5164,62.5961,62.4946,62.5454,15469.0
2017-04-27 14:00:00,86.27,86.34,86.12,86.22,27628.0,62.5381,62.5889,62.4294,62.5019,27628.0
2017-04-27 14:30:00,86.23,86.26,86.05,86.06,19603.0,62.5091,62.5309,62.3786,62.3859,19603.0
2017-04-27 15:00:00,86.04,86.06,85.87,85.91,46981.0,62.3714,62.3859,62.2482,62.2772,46981.0
2017-04-27 15:30:00,85.91,86.12,85.82,86.09,179437.0,62.2772,62.4294,62.2119,62.4076,179437.0
2017-04-28 09:30:00,85.91,86.06,85.68,85.95,21256.0,62.2772,62.3859,62.1104,62.3062,21256.0
2017-04-28 10:00:00,85.97,86.0,85.64,85.71,54944.0,62.3206,62.3424,62.0814,62.1322,54944.0
2017-04-28 10:30:00,85.7,85.84,85.54,85.57,27924.0,62.1249,62.2264,62.0089,62.0307,27924.0
2017-04-28 11:00:00,85.54,85.66,85.41,85.46,30395.0,62.0089,62.0959,61.9147,61.9509,30395.0
2017-04-28 11:30:00,85.45,85.55,85.37,85.54,27364.0,61.9437,62.0162,61.8857,62.0089,27364.0
2017-04-28 12:00:00,85.53,85.58,85.42,85.44,21786.0,62.0017,62.0379,61.9219,61.9364,21786.0
2017-04-28 12:30:00,85.45,85.46,85.24,85.25,27289.0,61.9437,61.9509,61.7915,61.7987,27289.0
2017-04-28 13:00:00,85.25,85.25,85.03,85.07,35790.0,61.7987,61.7987,61.6392,61.6682,35790.0
2017-04-28 13:30:00,85.07,85.09,84.8,84.84,35745.0,61.6682,61.6827,61.4725,61.5015,35745.0
2017-04-28 14:00:00,84.83,84.92,84.72,84.78,36776.0,61.4943,61.5595,61.4145,61.458,36776.0
2017-04-28 14:30:00,84.77,85.07,84.72,85.0,57755.0,61.4508,61.6682,61.4145,61.6175,57755.0
2017-04-28 15:00:00,85.01,85.19,84.96,85.14,61054.0,61.6247,61.7552,61.5885,61.719,61054.0
2017-04-28 15:30:00,85.13,85.17,84.94,85.09,218747.0,61.7117,61.7407,61.574,61.6827,218747.0
2017-05-01 09:30:00,85.11,85.2,84.28,84.3,36259.0,61.6972,61.7625,61.0955,61.11,36259.0
2017-05-01 10:00:00,84.25,84.44,84.23,84.33,78970.0,61.0738,61.2115,61.0593,61.1318,78970.0
2017-05-01 10:30:00,84.3,84.43,84.22,84.38,32773.0,61.11,61.2043,61.0521,61.168,32773.0
2017-05-01 11:00:00,84.37,84.43,84.31,84.39,24894.0,61.1608,61.2043,61.1173,61.1753,24894.0
2017-05-01 11:30:00,84.41,84.42,84.25,84.28,19138.0,61.1898,61.197,61.0738,61.0955,19138.0
2017-05-01 12:00:00,84.3,84.37,84.24,84.26,33382.0,61.11,61.1608,61.0666,61.0811,33382.0
2017-05-01 12:30:00,84.26,84.3,84.13,84.14,35901.0,61.0811,61.11,60.9868,60.9941,35901.0
2017-05-01 13:00:00,84.15,84.2,83.81,83.85,73565.0,61.0013,61.0376,60.7548,60.7838,73565.0
2017-05-01 13:30:00,83.86,83.99,83.83,83.95,30540.0,60.7911,60.8853,60.7693,60.8563,30540.0
2017-05-01 14:00:00,83.96,84.11,83.95,83.96,45758.0,60.8636,60.9723,60.8563,60.8636,45758.0
2017-05-01 14:30:00,83.97,84.11,83.95,84.02,47861.0,60.8708,60.9723,60.8563,60.9071,47861.0
2017-05-01 15:00:00,84.02,84.23,83.97,84.17,53734.0,60.9071,61.0593,60.8708,61.0158,53734.0
2017-05-01 15:30:00,84.17,84.3,84.02,84.08,224796.0,61.0158,61.11,60.9071,60.9506,224796.0
2017-05-02 09:30:00,84.97,84.99,84.06,84.3,36428.0,61.5957,61.6102,60.9361,61.11,36428.0
2017-05-02 10:00:00,84.36,84.73,84.26,84.67,41847.0,61.1535,61.4218,61.0811,61.3783,41847.0
2017-05-02 10:30:00,84.66,84.67,84.43,84.43,26815.0,61.371,61.3783,61.2043,61.2043,26815.0
2017-05-02 11:00:00,84.48,84.54,84.03,84.03,20242.0,61.2405,61.284,60.9143,60.9143,20242.0
2017-05-02 11:30:00,84.1,84.35,84.04,84.3,13882.0,60.9651,61.1463,60.9216,61.11,13882.0
2017-05-02 12:00:00,84.33,84.49,84.33,84.43,12602.0,61.1318,61.2478,61.1318,61.2043,12602.0
2017-05-02 12:30:00,84.45,84.58,84.4,84.55,19601.0,61.2188,61.313,61.1825,61.2913,19601.0
2017-05-02 13:00:00,84.53,84.78,84.51,84.71,24864.0,61.2768,61.458,61.2623,61.4073,24864.0
2017-05-02 13:30:00,84.71,84.77,84.41,84.52,25028.0,61.4073,61.4508,61.1898,61.2695,25028.0
2017-05-02 14:00:00,84.52,84.73,84.49,84.54,24819.0,61.2695,61.4218,61.2478,61.284,24819.0
2017-05-02 14:30:00,84.55,84.59,84.47,84.56,26996.0,61.2913,61.3203,61.2333,61.2985,26996.0
2017-05-02 15:00:00,84.55,84.65,84.44,84.6,37145.0,61.2913,61.3638,61.2115,61.3275,37145.0
2017-05-02 15:30:00,84.59,84.7,84.49,84.69,134065.0,61.3203,61.4,61.2478,61.3928,134065.0
2017-05-03 09:30:00,84.39,84.69,83.95,84.38,49192.0,61.1753,61.3928,60.8563,61.168,49192.0
2017-05-03 10:00:00,84.37,84.66,84.31,84.56,39446.0,61.1608,61.371,61.1173,61.2985,39446.0
2017-05-03 10:30:00,84.56,84.74,84.47,84.6,52013.0,61.2985,61.429,61.2333,61.3275,52013.0
2017-05-03 11:00:00,84.58,84.78,84.57,84.68,29129.0,61.313,61.458,61.3058,61.3855,29129.0
2017-05-03 11:30:00,84.69,84.83,84.61,84.76,21769.0,61.3928,61.4943,61.3348,61.4435,21769.0
2017-05-03 12:00:00,84.72,84.76,84.63,84.72,18382.0,61.4145,61.4435,61.3493,61.4145,18382.0
2017-05-03 12:30:00,84.72,84.72,84.58,84.61,15944.0,61.4145,61.4145,61.313,61.3348,15944.0
2017-05-03 13:00:00,84.64,84.67,84.5,84.5,15220.0,61.3565,61.3783,61.255,61.255,15220.0
2017-05-03 13:30:00,84.51,84.67,84.5,84.64,21401.0,61.2623,61.3783,61.255,61.3565,21401.0
2017-05-03 14:00:00,84.59,84.62,84.1,84.14,37017.0,61.3203,61.342,60.9651,60.9941,37017.0
2017-05-03 14:30:00,84.12,84.42,84.06,84.4,40523.0,60.9796,61.197,60.9361,61.1825,40523.0
2017-05-03 15:00:00,84.41,84.56,84.31,84.37,60950.0,61.1898,61.2985,61.1173,61.1608,60950.0
2017-05-03 15:30:00,84.36,84.4,84.27,84.35,140666.0,61.1535,61.1825,61.0883,61.1463,140666.0
2017-05-04 09:30:00,84.11,84.58,84.11,84.46,34524.0,60.9723,61.313,60.9723,61.226,34524.0
2017-05-04 10:00:00,84.49,84.55,83.84,83.88,25461.0,61.2478,61.2913,60.7766,60.8056,25461.0
2017-05-04 10:30:00,83.89,84.13,83.88,84.05,28849.0,60.8128,60.9868,60.8056,60.9288,28849.0
2017-05-04 11:00:00,84.03,84.27,84.01,84.27,21813.0,60.9143,61.0883,60.8998,61.0883,21813.0
2017-05-04 11:30:00,84.28,84.38,84.21,84.34,38562.0,61.0955,61.168,61.0448,61.139,38562.0
2017-05-04 12:00:00,84.33,84.43,84.21,84.39,22168.0,61.1318,61.2043,61.0448,61.1753,22168.0
2017-05-04 12:30:00,84.39,84.4,84.03,84.06,21302.0,61.1753,61.1825,60.9143,60.9361,21302.0
2017-05-04 13:00:00,84.05,84.15,84.0,84.14,13413.0,60.9288,61.0013,60.8926,60.9941,13413.0
2017-05-04 13:30:00,84.12,84.28,84.08,84.18,19624.0,60.9796,61.0955,60.9506,61.0231,19624.0
2017-05-04 14:00:00,84.2,84.25,84.09,84.19,50771.0,61.0376,61.0738,60.9578,61.0303,50771.0
2017-05-04 14:30:00,84.21,84.44,84.18,84.3,27131.0,61.0448,61.2115,61.0231,61.11,27131.0
2017-05-04 15:00:00,84.29,84.49,84.24,84.44,35067.0,61.1028,61.2478,61.0666,61.2115,35067.0
2017-05-04 15:30:00,84.43,84.56,84.34,84.47,133287.0,61.2043,61.2985,61.139,61.2333,133287.0
2017-05-05 09:30:00,84.85,85.22,84.45,85.06,73319.0,61.5087,61.777,61.2188,61.661,73319.0
2017-05-05 10:00:00,85.06,85.3,85.02,85.22,44698.0,61.661,61.835,61.632,61.777,44698.0
2017-05-05 10:30:00,85.23,85.35,85.14,85.19,45648.0,61.7842,61.8712,61.719,61.7552,45648.0
2017-05-05 11:00:00,85.18,85.19,84.81,84.85,42211.0,61.748,61.7552,61.4798,61.5087,42211.0
2017-05-05 11:30:00,84.86,84.87,84.7,84.79,20087.0,61.516,61.5232,61.4,61.4653,20087.0
2017-05-05 12:00:00,84.8,84.86,84.64,84.67,27038.0,61.4725,61.516,61.3565,61.3783,27038.0
2017-05-05 12:30:00,84.68,84.84,84.65,84.7,28489.0,61.3855,61.5015,61.3638,61.4,28489.0
2017-05-05 13:00:00,84.71,84.78,84.64,84.75,28267.0,61.4073,61.458,61.3565,61.4363,28267.0
2017-05-05 13:30:00,84.75,84.81,84.62,84.7,23394.0,61.4363,61.4798,61.342,61.4,23394.0
2017-05-05 14:00:00,84.7,84.8,84.6,84.62,35936.0,61.4,61.4725,61.3275,61.342,35936.0
2017-05-05 14:30:00,84.64,84.81,84.63,84.68,32576.0,61.3565,61.4798,61.3493,61.3855,32576.0
2017-05-05 15:00:00,84.69,84.77,84.63,84.75,44992.0,61.3928,61.4508,61.3493,61.4363,44992.0
2017-05-05 15:30:00,84.76,84.91,84.76,84.86,139612.0,61.4435,61.5522,61.4435,61.516,139612.0
2017-05-08 09:30:00,84.99,85.09,84.7,84.76,42841.0,61.6102,61.6827,61.4,61.4435,42841.0
2017-05-08 10:00:00,84.76,84.82,84.39,84.48,30995.0,61.4435,61.487,61.1753,61.2405,30995.0
2017-05-08 10:30:00,84.47,84.52,84.18,84.34,31865.0,61.2333,61.2695,61.0231,61.139,31865.0
2017-05-08 11:00:00,84.38,84.56,84.35,84.56,16277.0,61.168,61.2985,61.1463,61.2985,16277.0
2017-05-08 11:30:00,84.57,84.81,84.56,84.75,14891.0,61.3058,61.4798,61.2985,61.4363,14891.0
2017-05-08 12:00:00,84.73,84.83,84.66,84.76,14988.0,61.4218,61.4943,61.371,61.4435,14988.0
2017-05-08 12:30:00,84.74,84.91,84.71,84.86,13186.0,61.429,61.5522,61.4073,61.516,13186.0
2017-05-08 13:00:00,84.85,84.85,84.8,84.8,9408.0,61.5087,61.5087,61.4725,61.4725,9408.0
2017-05-08 13:30:00,84.77,84.82,84.69,84.81,10768.0,61.4508,61.487,61.3928,61.4798,10768.0
2017-05-08 14:00:00,84.82,84.84,84.75,84.77,13805.0,61.487,61.5015,61.4363,61.4508,13805.0
2017-05-08 14:30:00,84.77,84.91,84.73,84.89,20119.0,61.4508,61.5522,61.4218,61.5377,20119.0
2017-05-08 15:00:00,84.89,85.01,84.86,85.0,32782.0,61.5377,61.6247,61.516,61.6175,32782.0
2017-05-08 15:30:00,84.99,85.03,84.91,84.91,100555.0,61.6102,61.6392,61.5522,61.5522,100555.0
2017-05-09 09:30:00,84.79,84.79,84.32,84.56,33591.0,61.4653,61.4653,61.1245,61.2985,33591.0
2017-05-09 10:00:00,84.56,84.58,84.25,84.57,53938.0,61.2985,61.313,61.0738,61.3058,53938.0
2017-05-09 10:30:00,84.56,84.71,84.42,84.57,28697.0,61.2985,61.4073,61.197,61.3058,28697.0
2017-05-09 11:00:00,84.57,84.65,84.48,84.56,25498.0,61.3058,61.3638,61.2405,61.2985,25498.0
2017-05-09 11:30:00,84.57,84.73,84.54,84.69,16572.0,61.3058,61.4218,61.284,61.3928,16572.0
2017-05-09 12:00:00,84.69,84.69,84.48,84.48,15546.0,61.3928,61.3928,61.2405,61.2405,15546.0
2017-05-09 12:30:00,84.49,84.52,84.39,84.42,14423.0,61.2478,61.2695,61.1753,61.197,14423.0
2017-05-09 13:00:00,84.43,84.43,84.31,84.37,19160.0,61.2043,61.2043,61.1173,61.1608,19160.0
2017-05-09 13:30:00,84.38,84.49,84.29,84.49,18802.0,61.168,61.2478,61.1028,61.2478,18802.0
2017-05-09 14:00:00,84.47,84.47,84.3,84.3,17495.0,61.2333,61.2333,61.11,61.11,17495.0
2017-05-09 14:30:00,84.29,84.3,84.13,84.27,27593.0,61.1028,61.11,60.9868,61.0883,27593.0
2017-05-09 15:00:00,84.25,84.26,84.15,84.19,21467.0,61.0738,61.0811,61.0013,61.0303,21467.0
2017-05-09 15:30:00,84.19,84.19,83.96,84.13,98481.0,61.0303,61.0303,60.8636,60.9868,98481.0
2017-05-10 09:30:00,84.11,84.35,83.89,84.28,36911.0,60.9723,61.1463,60.8128,61.0955,36911.0
2017-05-10 10:00:00,84.24,84.33,84.04,84.1,31267.0,61.0666,61.1318,60.9216,60.9651,31267.0
2017-05-10 10:30:00,84.14,84.18,83.87,83.89,29661.0,60.9941,61.0231,60.7983,60.8128,29661.0
2017-05-10 11:00:00,83.89,84.12,83.87,84.04,27228.0,60.8128,60.9796,60.7983,60.9216,27228.0
2017-05-10 11:30:00,84.0,84.35,84.0,84.35,15349.0,60.8926,61.1463,60.8926,61.1463,15349.0
2017-05-10 12:00:00,84.34,84.36,84.18,84.27,11342.0,61.139,61.1535,61.0231,61.0883,11342.0
2017-05-10 12:30:00,84.28,84.36,84.23,84.26,65577.0,61.0955,61.1535,61.0593,61.0811,65577.0
2017-05-10 13:00:00,84.28,84.31,84.18,84.21,26209.0,61.0955,61.1173,61.0231,61.0448,26209.0
2017-05-10 13:30:00,84.2,84.2,84.07,84.14,18460.0,61.0376,61.0376,60.9433,60.9941,18460.0
2017-05-10 14:00:00,84.13,84.19,83.77,83.78,35084.0,60.9868,61.0303,60.7258,60.7331,35084.0
2017-05-10 14:30:00,83.79,84.08,83.79,84.05,32362.0,60.7403,60.9506,60.7403,60.9288,32362.0
2017-05-10 15:00:00,84.08,84.21,83.98,84.01,39254.0,60.9506,61.0448,60.8781,60.8998,39254.0
2017-05-10 15:30:00,84.02,84.25,83.97,84.18,106493.0,60.9071,61.0738,60.8708,61.0231,106493.0
2017-05-11 09:30:00,84.05,84.2,84.0,84.09,19396.0,60.9288,61.0376,60.8926,60.9578,19396.0
2017-05-11 10:00:00,84.09,84.26,83.94,84.06,27375.0,60.9578,61.0811,60.8491,60.9361,27375.0
2017-05-11 10:30:00,84.06,84.19,83.96,84.06,32334.0,60.9361,61.0303,60.8636,60.9361,32334.0
2017-05-11 11:00:00,84.07,84.07,83.78,83.82,26215.0,60.9433,60.9433,60.7331,60.7621,26215.0
2017-05-11 11:30:00,83.81,83.83,83.63,83.63,32899.0,60.7548,60.7693,60.6244,60.6244,32899.0
2017-05-11 12:00:00,83.63,83.9,83.62,83.82,26076.0,60.6244,60.8201,60.6171,60.7621,26076.0
2017-05-11 12:30:00,83.82,83.95,83.82,83.9,15786.0,60.7621,60.8563,60.7621,60.8201,15786.0
2017-05-11 13:00:00,83.89,83.96,83.84,83.84,19330.0,60.8128,60.8636,60.7766,60.7766,19330.0
2017-05-11 13:30:00,83.85,83.87,83.66,83.68,41314.0,60.7838,60.7983,60.6461,60.6606,41314.0
2017-05-11 14:00:00,83.68,83.9,83.63,83.9,46938.0,60.6606,60.8201,60.6244,60.8201,46938.0
2017-05-11 14:30:00,83.88,84.03,83.74,83.95,22712.0,60.8056,60.9143,60.7041,60.8563,22712.0
2017-05-11 15:00:00,83.97,84.1,83.95,83.96,63167.0,60.8708,60.9651,60.8563,60.8636,63167.0
2017-05-11 15:30:00,83.98,84.29,83.97,84.28,105561.0,60.8781,61.1028,60.8708,61.0955,105561.0
2017-05-12 09:30:00,84.42,84.72,84.4,84.4,22586.0,61.197,61.4145,61.1825,61.1825,22586.0
2017-05-12 10:00:00,84.38,84.54,84.35,84.42,29703.0,61.168,61.284,61.1463,61.197,29703.0
2017-05-12 10:30:00,84.41,84.74,84.38,84.65,34909.0,61.1898,61.429,61.168,61.3638,34909.0
2017-05-12 11:00:00,84.65,84.72,84.59,84.61,19072.0,61.3638,61.4145,61.3203,61.3348,19072.0
2017-05-12 11:30:00,84.62,84.73,84.61,84.66,14327.0,61.342,61.4218,61.3348,61.371,14327.0
2017-05-12 12:00:00,84.64,84.74,84.57,84.74,14807.0,61.3565,61.429,61.3058,61.429,14807.0
2017-05-12 12:30:00,84.76,84.84,84.65,84.65,95007.0,61.4435,61.5015,61.3638,61.3638,95007.0
2017-05-12 13:00:00,84.61,84.65,84.55,84.56,13632.0,61.3348,61.3638,61.2913,61.2985,13632.0
2017-05-12 13:30:00,84.57,84.64,84.52,84.54,15511.0,61.3058,61.3565,61.2695,61.284,15511.0
2017-05-12 14:00:00,84.54,84.65,84.5,84.5,26577.0,61.284,61.3638,61.255,61.255,26577.0
2017-05-12 14:30:00,84.49,84.58,84.47,84.48,31244.0,61.2478,61.313,61.2333,61.2405,31244.0
2017-05-12 15:00:00,84.48,84.63,84.47,84.54,29943.0,61.2405,61.3493,61.2333,61.284,29943.0
2017-05-12 15:30:00,84.55,84.76,84.53,84.75,109566.0,61.2913,61.4435,61.2768,61.4363,109566.0
2017-05-15 09:30:00,84.62,84.97,84.61,84.85,19649.0,61.342,61.5957,61.3348,61.5087,19649.0
2017-05-15 10:00:00,84.9,85.06,84.87,84.97,23024.0,61.545,61.661,61.5232,61.5957,23024.0
2017-05-15 10:30:00,84.99,85.18,84.99,85.09,19754.0,61.6102,61.748,61.6102,61.6827,19754.0
2017-05-15 11:00:00,85.07,85.28,85.04,85.27,22858.0,61.6682,61.8205,61.6465,61.8132,22858.0
2017-05-15 11:30:00,85.27,85.27,85.04,85.13,24978.0,61.8132,61.8132,61.6465,61.7117,24978.0
2017-05-15 12:00:00,85.14,85.15,84.95,84.95,21700.0,61.719,61.7262,61.5812,61.5812,21700.0
2017-05-15 12:30:00,84.96,84.97,84.82,84.82,15264.0,61.5885,61.5957,61.487,61.487,15264.0
2017-05-15 13:00:00,84.81,84.86,84.75,84.83,12425.0,61.4798,61.516,61.4363,61.4943,12425.0
2017-05-15 13:30:00,84.85,84.86,84.79,84.84,13485.0,61.5087,61.516,61.4653,61.5015,13485.0
2017-05-15 14:00:00,84.84,84.9,84.79,84.82,16172.0,61.5015,61.545,61.4653,61.487,16172.0
2017-05-15 14:30:00,84.81,84.91,84.7,84.7,63248.0,61.4798,61.5522,61.4,61.4,63248.0
2017-05-15 15:00:00,84.69,84.71,84.52,84.52,96597.0,61.3928,61.4073,61.2695,61.2695,96597.0
2017-05-15 15:30:00,84.51,84.6,84.46,84.5,287411.0,61.2623,61.3275,61.226,61.255,287411.0
2017-05-16 09:30:00,84.53,84.88,84.44,84.5,32225.0,61.2768,61.5305,61.2115,61.255,32225.0
2017-05-16 10:00:00,84.53,84.67,84.48,84.55,21151.0,61.2768,61.3783,61.2405,61.2913,21151.0
2017-05-16 10:30:00,84.54,84.69,84.43,84.45,22716.0,61.284,61.3928,61.2043,61.2188,22716.0
2017-05-16 11:00:00,84.46,84.55,84.41,84.54,38227.0,61.226,61.2913,61.1898,61.284,38227.0
2017-05-16 11:30:00,84.56,84.56,84.3,84.37,20655.0,61.2985,61.2985,61.11,61.1608,20655.0
2017-05-16 12:00:00,84.38,84.4,84.25,84.25,10757.0,61.168,61.1825,61.0738,61.0738,10757.0
2017-05-16 12:30:00,84.25,84.35,84.16,84.34,13117.0,61.0738,61.1463,61.0086,61.139,13117.0
2017-05-16 13:00:00,84.33,84.36,84.13,84.15,20428.0,61.1318,61.1535,60.9868,61.0013,20428.0
2017-05-16 13:30:00,84.16,84.2,84.06,84.06,28756.0,61.0086,61.0376,60.9361,60.9361,28756.0
2017-05-16 14:00:00,84.05,84.13,83.95,83.98,25549.0,60.9288,60.9868,60.8563,60.8781,25549.0
2017-05-16 14:30:00,83.95,83.99,83.88,83.92,38282.0,60.8563,60.8853,60.8056,60.8346,38282.0
2017-05-16 15:00:00,83.91,84.07,83.89,83.98,66788.0,60.8273,60.9433,60.8128,60.8781,66788.0
2017-05-16 15:30:00,83.97,84.03,83.78,83.87,187918.0,60.8708,60.9143,60.7331,60.7983,187918.0
2017-05-17 09:30:00,83.89,84.04,83.74,83.76,32212.0,60.8128,60.9216,60.7041,60.7186,32212.0
2017-05-17 10:00:00,83.76,83.95,83.7,83.83,20994.0,60.7186,60.8563,60.6751,60.7693,20994.0
2017-05-17 10:30:00,83.86,84.12,83.82,84.12,28220.0,60.7911,60.9796,60.7621,60.9796,28220.0
2017-05-17 11:00:00,84.1,84.3,84.05,84.19,28278.0,60.9651,61.11,60.9288,61.0303,28278.0
2017-05-17 11:30:00,84.19,84.19,83.97,84.05,52649.0,61.0303,61.0303,60.8708,60.9288,52649.0
2017-05-17 12:00:00,84.08,84.19,84.08,84.18,13264.0,60.9506,61.0303,60.9506,61.0231,13264.0
2017-05-17 12:30:00,84.15,84.17,83.85,83.87,12430.0,61.0013,61.0158,60.7838,60.7983,12430.0
2017-05-17 13:00:00,83.86,84.05,83.84,84.03,14400.0,60.7911,60.9288,60.7766,60.9143,14400.0
2017-05-17 13:30:00,84.02,84.13,83.95,84.08,16777.0,60.9071,60.9868,60.8563,60.9506,16777.0
2017-05-17 14:00:00,84.01,84.35,84.01,84.26,33970.0,60.8998,61.1463,60.8998,61.0811,33970.0
2017-05-17 14:30:00,84.26,84.41,84.19,84.23,50864.0,61.0811,61.1898,61.0303,61.0593,50864.0
2017-05-17 15:00:00,84.23,84.25,84.04,84.08,41282.0,61.0593,61.0738,60.9216,60.9506,41282.0
2017-05-17 15:30:00,84.1,84.23,84.02,84.12,164941.0,60.9651,61.0593,60.9071,60.9796,164941.0
2017-05-18 09:30:00,84.38,84.73,83.52,84.11,70425.0,61.168,61.4218,60.5446,60.9723,70425.0
2017-05-18 10:00:00,84.19,84.4,83.89,84.1,40014.0,61.0303,61.1825,60.8128,60.9651,40014.0
2017-05-18 10:30:00,84.12,84.15,83.81,83.97,46676.0,60.9796,61.0013,60.7548,60.8708,46676.0
2017-05-18 11:00:00,83.97,84.16,83.88,84.15,51974.0,60.8708,61.0086,60.8056,61.0013,51974.0
2017-05-18 11:30:00,84.12,84.38,84.06,84.26,42425.0,60.9796,61.168,60.9361,61.0811,42425.0
2017-05-18 12:00:00,84.29,84.29,83.96,84.0,31088.0,61.1028,61.1028,60.8636,60.8926,31088.0
2017-05-18 12:30:00,84.0,84.04,83.9,83.98,18570.0,60.8926,60.9216,60.8201,60.8781,18570.0
2017-05-18 13:00:00,83.99,83.99,83.81,83.89,17120.0,60.8853,60.8853,60.7548,60.8128,17120.0
2017-05-18 13:30:00,83.89,84.13,83.84,84.1,118731.0,60.8128,60.9868,60.7766,60.9651,118731.0
2017-05-18 14:00:00,84.11,84.4,84.11,84.39,44137.0,60.9723,61.1825,60.9723,61.1753,44137.0
2017-05-18 14:30:00,84.4,84.48,84.31,84.35,34818.0,61.1825,61.2405,61.1173,61.1463,34818.0
2017-05-18 15:00:00,84.35,84.57,84.3,84.45,75739.0,61.1463,61.3058,61.11,61.2188,75739.0
2017-05-18 15:30:00,84.47,84.77,84.36,84.59,241957.0,61.2333,61.4508,61.1535,61.3203,241957.0
2017-05-19 09:30:00,84.64,84.64,83.93,84.33,76379.0,61.3565,61.3565,60.8418,61.1318,76379.0
2017-05-19 10:00:00,84.33,84.47,84.25,84.47,24291.0,61.1318,61.2333,61.0738,61.2333,24291.0
2017-05-19 10:30:00,84.46,84.63,84.4,84.59,53739.0,61.226,61.3493,61.1825,61.3203,53739.0
2017-05-19 11:00:00,84.59,84.6,84.35,84.37,56028.0,61.3203,61.3275,61.1463,61.1608,56028.0
2017-05-19 11:30:00,84.37,84.65,84.37,84.64,21685.0,61.1608,61.3638,61.1608,61.3565,21685.0
2017-05-19 12:00:00,84.64,84.73,84.55,84.57,12517.0,61.3565,61.4218,61.2913,61.3058,12517.0
2017-05-19 12:30:00,84.55,84.7,84.51,84.7,11751.0,61.2913,61.4,61.2623,61.4,11751.0
2017-05-19 13:00:00,84.7,84.71,84.58,84.68,10423.0,61.4,61.4073,61.313,61.3855,10423.0
2017-05-19 13:30:00,84.7,84.7,84.52,84.66,11249.0,61.4,61.4,61.2695,61.371,11249.0
2017-05-19 14:00:00,84.66,84.74,84.63,84.71,21321.0,61.371,61.429,61.3493,61.4073,21321.0
2017-05-19 14:30:00,84.71,84.82,84.7,84.75,24603.0,61.4073,61.487,61.4,61.4363,24603.0
2017-05-19 15:00:00,84.76,84.76,84.54,84.6,45638.0,61.4435,61.4435,61.284,61.3275,45638.0
2017-05-19 15:30:00,84.61,84.66,84.47,84.57,148145.0,61.3348,61.371,61.2333,61.3058,148145.0
2017-05-22 09:30:00,84.41,84.89,84.05,84.78,29888.0,61.1898,61.5377,60.9288,61.458,29888.0
2017-05-22 10:00:00,84.78,84.94,84.68,84.68,23016.0,61.458,61.574,61.3855,61.3855,23016.0
2017-05-22 10:30:00,84.71,84.92,84.69,84.85,27373.0,61.4073,61.5595,61.3928,61.5087,27373.0
2017-05-22 11:00:00,84.85,84.9,84.8,84.85,16578.0,61.5087,61.545,61.4725,61.5087,16578.0
2017-05-22 11:30:00,84.86,84.94,84.78,84.84,16489.0,61.516,61.574,61.458,61.5015,16489.0
2017-05-22 12:00:00,84.84,84.95,84.75,84.94,17690.0,61.5015,61.5812,61.4363,61.574,17690.0
2017-05-22 12:30:00,84.92,85.16,84.92,85.12,9892.0,61.5595,61.7335,61.5595,61.7045,9892.0
2017-05-22 13:00:00,85.12,85.24,85.08,85.21,7758.0,61.7045,61.7915,61.6755,61.7697,7758.0
2017-05-22 13:30:00,85.21,85.31,85.2,85.25,12405.0,61.7697,61.8422,61.7625,61.7987,12405.0
2017-05-22 14:00:00,85.22,85.32,85.2,85.24,13798.0,61.777,61.8495,61.7625,61.7915,13798.0
2017-05-22 14:30:00,85.24,85.24,85.07,85.09,13761.0,61.7915,61.7915,61.6682,61.6827,13761.0
2017-05-22 15:00:00,85.08,85.14,85.05,85.12,30364.0,61.6755,61.719,61.6537,61.7045,30364.0
2017-05-22 15:30:00,85.13,85.39,85.11,85.15,128877.0,61.7117,61.9002,61.6972,61.7262,128877.0
2017-05-23 09:30:00,85.3,85.75,85.0,85.56,24272.0,61.835,62.1612,61.6175,62.0234,24272.0
2017-05-23 10:00:00,85.6,86.01,85.56,85.95,12078.0,62.0524,62.3496,62.0234,62.3062,12078.0
2017-05-23 10:30:00,85.94,86.11,85.86,86.0,20813.0,62.2989,62.4221,62.2409,62.3424,20813.0
2017-05-23 11:00:00,86.02,86.15,85.83,85.86,26841.0,62.3569,62.4511,62.2192,62.2409,26841.0
2017-05-23 11:30:00,85.87,85.9,85.72,85.85,16933.0,62.2482,62.2699,62.1394,62.2337,16933.0
2017-05-23 12:00:00,85.82,86.14,85.82,86.14,46799.0,62.2119,62.4439,62.2119,62.4439,46799.0
2017-05-23 12:30:00,86.13,86.37,86.07,86.28,24532.0,62.4366,62.6106,62.3931,62.5454,24532.0
2017-05-23 13:00:00,86.3,86.34,86.22,86.33,14847.0,62.5599,62.5889,62.5019,62.5816,14847.0
2017-05-23 13:30:00,86.31,86.37,86.07,86.13,10327.0,62.5671,62.6106,62.3931,62.4366,10327.0
2017-05-23 14:00:00,86.16,86.2,85.91,86.02,14104.0,62.4584,62.4874,62.2772,62.3569,14104.0
2017-05-23 14:30:00,86.04,86.04,85.66,85.91,17562.0,62.3714,62.3714,62.0959,62.2772,17562.0
2017-05-23 15:00:00,85.9,86.0,85.79,85.95,49658.0,62.2699,62.3424,62.1902,62.3062,49658.0
2017-05-23 15:30:00,85.95,86.01,85.72,85.79,110683.0,62.3062,62.3496,62.1394,62.1902,110683.0
2017-05-24 09:30:00,85.83,86.21,85.83,85.98,34102.0,62.2192,62.4946,62.2192,62.3279,34102.0
2017-05-24 10:00:00,86.02,86.15,85.97,86.06,28769.0,62.3569,62.4511,62.3206,62.3859,28769.0
2017-05-24 10:30:00,86.04,86.2,85.98,86.07,25351.0,62.3714,62.4874,62.3279,62.3931,25351.0
2017-05-24 11:00:00,86.05,86.13,85.99,86.1,18073.0,62.3786,62.4366,62.3351,62.4149,18073.0
2017-05-24 11:30:00,86.09,86.25,86.07,86.22,19066.0,62.4076,62.5236,62.3931,62.5019,19066.0
2017-05-24 12:00:00,86.2,86.23,86.08,86.15,17774.0,62.4874,62.5091,62.4004,62.4511,17774.0
2017-05-24 12:30:00,86.15,86.23,86.15,86.19,10305.0,62.4511,62.5091,62.4511,62.4801,10305.0
2017-05-24 13:00:00,86.2,86.25,86.11,86.15,9673.0,62.4874,62.5236,62.4221,62.4511,9673.0
2017-05-24 13:30:00,86.15,86.18,86.12,86.17,11497.0,62.4511,62.4729,62.4294,62.4656,11497.0
2017-05-24 14:00:00,86.17,86.63,86.13,86.5,108714.0,62.4656,62.7991,62.4366,62.7049,108714.0
2017-05-24 14:30:00,86.51,86.62,86.48,86.58,49442.0,62.7121,62.7918,62.6904,62.7628,49442.0
2017-05-24 15:00:00,86.59,86.61,86.41,86.49,55238.0,62.7701,62.7846,62.6396,62.6976,55238.0
2017-05-24 15:30:00,86.47,86.53,86.39,86.42,100404.0,62.6831,62.7266,62.6251,62.6469,100404.0
2017-05-25 09:30:00,86.55,86.55,86.24,86.32,12867.0,62.7411,62.7411,62.5164,62.5744,12867.0
2017-05-25 10:00:00,86.35,86.7,86.35,86.6,10535.0,62.5961,62.8498,62.5961,62.7773,10535.0
2017-05-25 10:30:00,86.62,86.86,86.49,86.81,10589.0,62.7918,62.9658,62.6976,62.9296,10589.0
2017-05-25 11:00:00,86.81,86.94,86.78,86.93,9425.0,62.9296,63.0238,62.9078,63.0166,9425.0
2017-05-25 11:30:00,86.99,87.02,86.94,86.97,9301.0,63.0601,63.0818,63.0238,63.0456,9301.0
2017-05-25 12:00:00,86.97,87.03,86.85,86.98,9198.0,63.0456,63.0891,62.9586,63.0528,9198.0
2017-05-25 12:30:00,87.01,87.2,86.96,87.16,9117.0,63.0746,63.2123,63.0383,63.1833,9117.0
2017-05-25 13:00:00,87.16,87.19,87.08,87.13,9870.0,63.1833,63.205,63.1253,63.1615,9870.0
2017-05-25 13:30:00,87.13,87.31,87.07,87.26,10479.0,63.1615,63.292,63.1181,63.2558,10479.0
2017-05-25 14:00:00,87.26,87.35,87.19,87.34,22204.0,63.2558,63.321,63.205,63.3138,22204.0
2017-05-25 14:30:00,87.34,87.4,87.28,87.31,26800.0,63.3138,63.3573,63.2703,63.292,26800.0
2017-05-25 15:00:00,87.3,87.44,87.28,87.39,29571.0,63.2848,63.3863,63.2703,63.35,29571.0
2017-05-25 15:30:00,87.39,87.62,87.36,87.51,160411.0,63.35,63.5168,63.3283,63.437,160411.0
2017-05-26 09:30:00,87.42,87.63,87.24,87.4,33127.0,63.3718,63.524,63.2413,63.3573,33127.0
2017-05-26 10:00:00,87.44,87.8,87.38,87.7,22140.0,63.3863,63.6472,63.3428,63.5747,22140.0
2017-05-26 10:30:00,87.69,87.77,87.59,87.62,25219.0,63.5675,63.6255,63.495,63.5168,25219.0
2017-05-26 11:00:00,87.62,87.7,87.53,87.58,24269.0,63.5168,63.5747,63.4515,63.4878,24269.0
2017-05-26 11:30:00,87.56,87.68,87.53,87.58,16177.0,63.4733,63.5602,63.4515,63.4878,16177.0
2017-05-26 12:00:00,87.6,87.7,87.56,87.66,20234.0,63.5023,63.5747,63.4733,63.5457,20234.0
2017-05-26 12:30:00,87.68,87.71,87.63,87.65,15253.0,63.5602,63.582,63.524,63.5385,15253.0
2017-05-26 13:00:00,87.67,87.67,87.53,87.55,17257.0,63.553,63.553,63.4515,63.466,17257.0
2017-05-26 13:30:00,87.56,87.56,87.4,87.4,17970.0,63.4733,63.4733,63.3573,63.3573,17970.0
2017-05-26 14:00:00,87.37,87.41,87.27,87.33,20387.0,63.3355,63.3645,63.263,63.3065,20387.0
2017-05-26 14:30:00,87.3,87.58,87.27,87.43,27469.0,63.2848,63.4878,63.263,63.379,27469.0
2017-05-26 15:00:00,87.41,87.41,87.31,87.33,38162.0,63.3645,63.3645,63.292,63.3065,38162.0
2017-05-26 15:30:00,87.33,87.51,87.29,87.4,98203.0,63.3065,63.437,63.2775,63.3573,98203.0
2017-05-30 09:30:00,87.4,87.75,87.26,87.45,43710.0,63.3573,63.611,63.2558,63.3935,43710.0
2017-05-30 10:00:00,87.4,87.51,87.23,87.32,26000.0,63.3573,63.437,63.234,63.2993,26000.0
2017-05-30 10:30:00,87.32,87.58,87.32,87.44,16729.0,63.2993,63.4878,63.2993,63.3863,16729.0
2017-05-30 11:00:00,87.42,87.59,87.38,87.59,12647.0,63.3718,63.495,63.3428,63.495,12647.0
2017-05-30 11:30:00,87.61,87.66,87.5,87.65,28296.0,63.5095,63.5457,63.4298,63.5385,28296.0
2017-05-30 12:00:00,87.66,87.69,87.56,87.56,21759.0,63.5457,63.5675,63.4733,63.4733,21759.0
2017-05-30 12:30:00,87.58,87.61,87.44,87.47,28999.0,63.4878,63.5095,63.3863,63.408,28999.0
2017-05-30 13:00:00,87.48,87.59,87.48,87.48,19164.0,63.4153,63.495,63.4153,63.4153,19164.0
2017-05-30 13:30:00,87.51,87.54,87.41,87.54,19433.0,63.437,63.4588,63.3645,63.4588,19433.0
2017-05-30 14:00:00,87.54,87.65,87.53,87.6,36217.0,63.4588,63.5385,63.4515,63.5023,36217.0
2017-05-30 14:30:00,87.6,87.63,87.47,87.47,54858.0,63.5023,63.524,63.408,63.408,54858.0
2017-05-30 15:00:00,87.49,87.54,87.4,87.51,52522.0,63.4225,63.4588,63.3573,63.437,52522.0
2017-05-30 15:30:00,87.51,87.78,87.5,87.71,97031.0,63.437,63.6327,63.4298,63.582,97031.0
2017-05-31 09:30:00,87.88,88.27,87.88,87.97,40203.0,63.7052,63.9879,63.7052,63.7705,40203.0
2017-05-31 10:00:00,87.99,88.11,87.83,87.87,26855.0,63.785,63.872,63.669,63.698,26855.0
2017-05-31 10:30:00,87.89,88.36,87.89,88.21,39230.0,63.7125,64.0532,63.7125,63.9445,39230.0
2017-05-31 11:00:00,88.22,88.33,88.04,88.09,30131.0,63.9517,64.0314,63.8212,63.8575,30131.0
2017-05-31 11:30:00,88.06,88.16,87.99,88.05,23169.0,63.8357,63.9082,63.785,63.8285,23169.0
2017-05-31 12:00:00,88.07,88.21,88.06,88.18,19112.0,63.843,63.9445,63.8357,63.9227,19112.0
2017-05-31 12:30:00,88.13,88.19,88.1,88.17,19544.0,63.8865,63.93,63.8647,63.9155,19544.0
2017-05-31 13:00:00,88.18,88.39,88.18,88.37,22084.0,63.9227,64.0749,63.9227,64.0604,22084.0
2017-05-31 13:30:00,88.36,88.48,88.35,88.42,26375.0,64.0532,64.1402,64.0459,64.0967,26375.0
2017-05-31 14:00:00,88.42,88.52,88.4,88.47,27096.0,64.0967,64.1692,64.0822,64.1329,27096.0
2017-05-31 14:30:00,88.48,88.65,88.48,88.62,35009.0,64.1402,64.2634,64.1402,64.2417,35009.0
2017-05-31 15:00:00,88.62,88.65,88.4,88.4,42974.0,64.2417,64.2634,64.0822,64.0822,42974.0
2017-05-31 15:30:00,88.4,88.49,88.32,88.35,148407.0,64.0822,64.1474,64.0242,64.0459,148407.0
2017-06-01 09:30:00,88.3,88.31,87.91,88.22,29723.0,64.0097,64.0169,63.727,63.9517,29723.0
2017-06-01 10:00:00,88.22,88.42,88.19,88.27,34835.0,63.9517,64.0967,63.93,63.9879,34835.0
2017-06-01 10:30:00,88.26,88.38,88.19,88.38,21461.0,63.9807,64.0677,63.93,64.0677,21461.0
2017-06-01 11:00:00,88.37,88.44,88.15,88.24,24629.0,64.0604,64.1112,63.901,63.9662,24629.0
2017-06-01 11:30:00,88.23,88.43,88.19,88.4,13507.0,63.9589,64.1039,63.93,64.0822,13507.0
2017-06-01 12:00:00,88.4,88.44,88.27,88.27,16796.0,64.0822,64.1112,63.9879,63.9879,16796.0
2017-06-01 12:30:00,88.29,88.31,88.15,88.3,16710.0,64.0024,64.0169,63.901,64.0097,16710.0
2017-06-01 13:00:00,88.3,88.34,88.25,88.29,17663.0,64.0097,64.0387,63.9734,64.0024,17663.0
2017-06-01 13:30:00,88.3,88.49,88.26,88.49,18592.0,64.0097,64.1474,63.9807,64.1474,18592.0
2017-06-01 14:00:00,88.5,88.71,88.43,88.7,24864.0,64.1547,64.3069,64.1039,64.2997,24864.0
2017-06-01 14:30:00,88.69,88.7,88.54,88.7,20162.0,64.2924,64.2997,64.1837,64.2997,20162.0
2017-06-01 15:00:00,88.69,88.9,88.67,88.85,33928.0,64.2924,64.4446,64.2779,64.4084,33928.0
2017-06-01 15:30:00,88.83,89.05,88.77,89.03,85427.0,64.3939,64.5534,64.3504,64.5389,85427.0
2017-06-02 09:30:00,89.56,89.56,88.88,89.0,24703.0,64.9231,64.9231,64.4301,64.5171,24703.0
2017-06-02 10:00:00,89.08,89.23,88.85,89.17,16368.0,64.5751,64.6839,64.4084,64.6404,16368.0
2017-06-02 10:30:00,89.13,89.34,89.08,89.15,20040.0,64.6114,64.7636,64.5751,64.6259,20040.0
2017-06-02 11:00:00,89.16,89.29,89.07,89.25,10354.0,64.6331,64.7274,64.5679,64.6984,10354.0
2017-06-02 11:30:00,89.24,89.3,89.19,89.27,10570.0,64.6911,64.7346,64.6549,64.7129,10570.0
2017-06-02 12:00:00,89.24,89.24,89.03,89.19,8492.0,64.6911,64.6911,64.5389,64.6549,8492.0
2017-06-02 12:30:00,89.19,89.2,89.12,89.13,3961.0,64.6549,64.6621,64.6041,64.6114,3961.0
2017-06-02 13:00:00,89.13,89.19,89.09,89.09,5829.0,64.6114,64.6549,64.5824,64.5824,5829.0
2017-06-02 13:30:00,89.1,89.25,89.1,89.24,4743.0,64.5896,64.6984,64.5896,64.6911,4743.0
2017-06-02 14:00:00,89.22,89.25,89.13,89.2,7726.0,64.6766,64.6984,64.6114,64.6621,7726.0
2017-06-02 14:30:00,89.14,89.23,89.13,89.18,6182.0,64.6186,64.6839,64.6114,64.6476,6182.0
2017-06-02 15:00:00,89.18,89.25,89.17,89.22,13304.0,64.6476,64.6984,64.6404,64.6766,13304.0
2017-06-02 15:30:00,89.22,89.31,89.14,89.21,59145.0,64.6766,64.7419,64.6186,64.6694,59145.0
2017-06-05 09:30:00,89.23,89.23,88.89,89.0,11778.0,64.6839,64.6839,64.4374,64.5171,11778.0
2017-06-05 10:00:00,89.02,89.07,88.86,88.86,10416.0,64.5316,64.5679,64.4156,64.4156,10416.0
2017-06-05 10:30:00,88.82,88.92,88.74,88.87,15120.0,64.3866,64.4591,64.3287,64.4229,15120.0
2017-06-05 11:00:00,88.87,88.87,88.61,88.67,15959.0,64.4229,64.4229,64.2344,64.2779,15959.0
2017-06-05 11:30:00,88.64,88.83,88.64,88.69,18426.0,64.2562,64.3939,64.2562,64.2924,18426.0
2017-06-05 12:00:00,88.73,88.75,88.63,88.68,15230.0,64.3214,64.3359,64.2489,64.2852,15230.0
2017-06-05 12:30:00,88.68,88.68,88.48,88.55,13889.0,64.2852,64.2852,64.1402,64.1909,13889.0
2017-06-05 13:00:00,88.55,88.64,88.5,88.55,10744.0,64.1909,64.2562,64.1547,64.1909,10744.0
2017-06-05 13:30:00,88.57,88.63,88.49,88.61,14780.0,64.2054,64.2489,64.1474,64.2344,14780.0
2017-06-05 14:00:00,88.6,88.65,88.47,88.47,18732.0,64.2272,64.2634,64.1329,64.1329,18732.0
2017-06-05 14:30:00,88.46,88.5,88.34,88.44,25028.0,64.1257,64.1547,64.0387,64.1112,25028.0
2017-06-05 15:00:00,88.45,88.63,88.41,88.53,40273.0,64.1184,64.2489,64.0894,64.1764,40273.0
2017-06-05 15:30:00,88.52,88.6,88.32,88.37,84768.0,64.1692,64.2272,64.0242,64.0604,84768.0
2017-06-06 09:30:00,88.59,88.6,88.22,88.45,26672.0,64.2199,64.2272,63.9517,64.1184,26672.0
2017-06-06 10:00:00,88.43,88.43,88.15,88.2,24364.0,64.1039,64.1039,63.901,63.9372,24364.0
2017-06-06 10:30:00,88.23,88.39,88.18,88.38,20964.0,63.9589,64.0749,63.9227,64.0677,20964.0
2017-06-06 11:00:00,88.38,88.38,88.27,88.32,19109.0,64.0677,64.0677,63.9879,64.0242,19109.0
2017-06-06 11:30:00,88.31,88.37,88.28,88.34,20086.0,64.0169,64.0604,63.9952,64.0387,20086.0
2017-06-06 12:00:00,88.36,88.36,88.16,88.16,24234.0,64.0532,64.0532,63.9082,63.9082,24234.0
2017-06-06 12:30:00,88.17,88.27,88.07,88.23,115104.0,63.9155,63.9879,63.843,63.9589,115104.0
2017-06-06 13:00:00,88.23,88.24,88.07,88.09,16413.0,63.9589,63.9662,63.843,63.8575,16413.0
2017-06-06 13:30:00,88.08,88.12,87.99,88.12,16727.0,63.8502,63.8792,63.785,63.8792,16727.0
2017-06-06 14:00:00,88.13,88.24,88.11,88.13,39997.0,63.8865,63.9662,63.872,63.8865,39997.0
2017-06-06 14:30:00,88.14,88.22,88.09,88.18,23598.0,63.8937,63.9517,63.8575,63.9227,23598.0
2017-06-06 15:00:00,88.18,88.27,88.13,88.14,52816.0,63.9227,63.9879,63.8865,63.8937,52816.0
2017-06-06 15:30:00,88.12,88.12,87.92,87.97,136962.0,63.8792,63.8792,63.7342,63.7705,136962.0
2017-06-07 09:30:00,88.12,88.19,87.77,87.98,88826.0,63.8792,63.93,63.6255,63.7777,88826.0
2017-06-07 10:00:00,87.97,88.1,87.85,87.97,45643.0,63.7705,63.8647,63.6835,63.7705,45643.0
2017-06-07 10:30:00,87.93,88.25,87.89,88.02,59183.0,63.7415,63.9734,63.7125,63.8067,59183.0
2017-06-07 11:00:00,88.02,88.29,88.01,88.12,32055.0,63.8067,64.0024,63.7995,63.8792,32055.0
2017-06-07 11:30:00,88.12,88.35,88.1,88.34,27344.0,63.8792,64.0459,63.8647,64.0387,27344.0
2017-06-07 12:00:00,88.39,88.39,88.21,88.31,11704.0,64.0749,64.0749,63.9445,64.0169,11704.0
2017-06-07 12:30:00,88.31,88.43,88.25,88.33,30706.0,64.0169,64.1039,63.9734,64.0314,30706.0
2017-06-07 13:00:00,88.32,88.35,88.27,88.32,23914.0,64.0242,64.0459,63.9879,64.0242,23914.0
2017-06-07 13:30:00,88.31,88.32,88.22,88.26,20695.0,64.0169,64.0242,63.9517,63.9807,20695.0
2017-06-07 14:00:00,88.27,88.31,88.18,88.28,22662.0,63.9879,64.0169,63.9227,63.9952,22662.0
2017-06-07 14:30:00,88.28,88.31,88.15,88.17,26117.0,63.9952,64.0169,63.901,63.9155,26117.0
2017-06-07 15:00:00,88.17,88.22,88.05,88.13,52184.0,63.9155,63.9517,63.8285,63.8865,52184.0
2017-06-07 15:30:00,88.13,88.22,87.98,88.02,171409.0,63.8865,63.9517,63.7777,63.8067,171409.0
2017-06-08 09:30:00,88.09,88.09,87.29,87.46,39908.0,63.8575,63.8575,63.2775,63.4008,39908.0
2017-06-08 10:00:00,87.41,87.49,87.31,87.41,29153.0,63.3645,63.4225,63.292,63.3645,29153.0
2017-06-08 10:30:00,87.39,87.4,87.24,87.25,15391.0,63.35,63.3573,63.2413,63.2485,15391.0
2017-06-08 11:00:00,87.27,87.37,87.12,87.2,38749.0,63.263,63.3355,63.1543,63.2123,38749.0
2017-06-08 11:30:00,87.2,87.44,87.12,87.44,31030.0,63.2123,63.3863,63.1543,63.3863,31030.0
2017-06-08 12:00:00,87.44,87.64,87.4,87.61,22461.0,63.3863,63.5313,63.3573,63.5095,22461.0
2017-06-08 12:30:00,87.63,87.68,87.55,87.62,23269.0,63.524,63.5602,63.466,63.5168,23269.0
2017-06-08 13:00:00,87.64,87.68,87.34,87.35,43887.0,63.5313,63.5602,63.3138,63.321,43887.0
2017-06-08 13:30:00,87.37,87.72,87.29,87.7,19507.0,63.3355,63.5892,63.2775,63.5747,19507.0
2017-06-08 14:00:00,87.7,87.71,87.56,87.6,27116.0,63.5747,63.582,63.4733,63.5023,27116.0
2017-06-08 14:30:00,87.6,87.63,87.4,87.4,17461.0,63.5023,63.524,63.3573,63.3573,17461.0
2017-06-08 15:00:00,87.39,87.71,87.31,87.7,56636.0,63.35,63.582,63.292,63.5747,56636.0
2017-06-08 15:30:00,87.71,87.87,87.6,87.84,129143.0,63.582,63.698,63.5023,63.6762,129143.0
2017-06-09 09:30:00,87.78,87.89,87.39,87.67,19396.0,63.6327,63.7125,63.35,63.553,19396.0
2017-06-09 10:00:00,87.67,88.02,87.66,87.77,16813.0,63.553,63.8067,63.5457,63.6255,16813.0
2017-06-09 10:30:00,87.74,87.91,87.68,87.75,20988.0,63.6037,63.727,63.5602,63.611,20988.0
2017-06-09 11:00:00,87.75,87.97,87.67,87.97,23171.0,63.611,63.7705,63.553,63.7705,23171.0
2017-06-09 11:30:00,87.97,87.99,87.77,87.84,17380.0,63.7705,63.785,63.6255,63.6762,17380.0
2017-06-09 12:00:00,87.84,87.89,87.64,87.67,16920.0,63.6762,63.7125,63.5313,63.553,16920.0
2017-06-09 12:30:00,87.68,87.69,87.53,87.53,14780.0,63.5602,63.5675,63.4515,63.4515,14780.0
2017-06-09 13:00:00,87.52,87.55,87.28,87.53,14491.0,63.4443,63.466,63.2703,63.4515,14491.0
2017-06-09 13:30:00,87.56,87.67,87.46,87.65,247986.0,63.4733,63.553,63.4008,63.5385,247986.0
2017-06-09 14:00:00,87.7,87.9,87.7,87.84,29389.0,63.5747,63.7197,63.5747,63.6762,29389.0
2017-06-09 14:30:00,87.84,88.25,87.79,88.14,37083.0,63.6762,63.9734,63.64,63.8937,37083.0
2017-06-09 15:00:00,88.17,88.21,87.79,87.82,43091.0,63.9155,63.9445,63.64,63.6617,43091.0
2017-06-09 15:30:00,87.81,88.1,87.72,87.99,159700.0,63.6545,63.8647,63.5892,63.785,159700.0
2017-06-12 09:30:00,87.99,88.39,87.79,88.11,29442.0,63.785,64.0749,63.64,63.872,29442.0
2017-06-12 10:00:00,88.09,88.09,87.19,87.22,25766.0,63.8575,63.8575,63.205,63.2268,25766.0
2017-06-12 10:30:00,87.29,87.34,86.8,86.81,33708.0,63.2775,63.3138,62.9223,62.9296,33708.0
2017-06-12 11:00:00,86.81,86.92,86.78,86.81,39904.0,62.9296,63.0093,62.9078,62.9296,39904.0
2017-06-12 11:30:00,86.83,87.35,86.77,87.23,21086.0,62.9441,63.321,62.9006,63.234,21086.0
2017-06-12 12:00:00,87.22,87.28,87.05,87.22,13091.0,63.2268,63.2703,63.1036,63.2268,13091.0
2017-06-12 12:30:00,87.19,87.22,87.03,87.12,8118.0,63.205,63.2268,63.0891,63.1543,8118.0
2017-06-12 13:00:00,87.08,87.24,87.08,87.19,11800.0,63.1253,63.2413,63.1253,63.205,11800.0
2017-06-12 13:30:00,87.18,87.25,87.08,87.12,16432.0,63.1978,63.2485,63.1253,63.1543,16432.0
2017-06-12 14:00:00,87.11,87.11,86.98,87.03,14431.0,63.147,63.147,63.0528,63.0891,14431.0
2017-06-12 14:30:00,87.04,87.11,87.0,87.06,22196.0,63.0963,63.147,63.0673,63.1108,22196.0
2017-06-12 15:00:00,87.06,87.36,87.06,87.32,27561.0,63.1108,63.3283,63.1108,63.2993,27561.0
2017-06-12 15:30:00,87.31,87.44,87.29,87.43,56128.0,63.292,63.3863,63.2775,63.379,56128.0
2017-06-13 09:30:00,87.44,87.44,86.92,87.28,39842.0,63.3863,63.3863,63.0093,63.2703,39842.0
2017-06-13 10:00:00,87.26,87.45,87.25,87.34,29308.0,63.2558,63.3935,63.2485,63.3138,29308.0
2017-06-13 10:30:00,87.38,87.4,87.12,87.31,27401.0,63.3428,63.3573,63.1543,63.292,27401.0
2017-06-13 11:00:00,87.32,87.47,87.28,87.35,14540.0,63.2993,63.408,63.2703,63.321,14540.0
2017-06-13 11:30:00,87.35,87.37,87.14,87.14,20612.0,63.321,63.3355,63.1688,63.1688,20612.0
2017-06-13 12:00:00,87.16,87.27,87.16,87.24,19053.0,63.1833,63.263,63.1833,63.2413,19053.0
2017-06-13 12:30:00,87.24,87.35,87.23,87.33,9374.0,63.2413,63.321,63.234,63.3065,9374.0
2017-06-13 13:00:00,87.34,87.49,87.3,87.49,16346.0,63.3138,63.4225,63.2848,63.4225,16346.0
2017-06-13 13:30:00,87.48,87.54,87.42,87.53,18710.0,63.4153,63.4588,63.3718,63.4515,18710.0
2017-06-13 14:00:00,87.53,87.67,87.45,87.46,66076.0,63.4515,63.553,63.3935,63.4008,66076.0
2017-06-13 14:30:00,87.46,87.52,87.35,87.4,16907.0,63.4008,63.4443,63.321,63.3573,16907.0
2017-06-13 15:00:00,87.38,87.53,87.35,87.49,30484.0,63.3428,63.4515,63.321,63.4225,30484.0
2017-06-13 15:30:00,87.48,87.54,87.4,87.49,126201.0,63.4153,63.4588,63.3573,63.4225,126201.0
2017-06-14 09:30:00,88.26,88.73,88.1,88.27,29177.0,63.9807,64.3214,63.8647,63.9879,29177.0
2017-06-14 10:00:00,88.3,88.32,88.07,88.16,30393.0,64.0097,64.0242,63.843,63.9082,30393.0
2017-06-14 10:30:00,88.14,88.5,88.12,88.23,83991.0,63.8937,64.1547,63.8792,63.9589,83991.0
2017-06-14 11:00:00,88.28,88.43,88.26,88.31,51422.0,63.9952,64.1039,63.9807,64.0169,51422.0
2017-06-14 11:30:00,88.29,88.3,88.17,88.27,9801.0,64.0024,64.0097,63.9155,63.9879,9801.0
2017-06-14 12:00:00,88.24,88.29,88.16,88.16,10289.0,63.9662,64.0024,63.9082,63.9082,10289.0
2017-06-14 12:30:00,88.15,88.15,88.02,88.05,19000.0,63.901,63.901,63.8067,63.8285,19000.0
2017-06-14 13:00:00,88.05,88.14,87.85,87.91,14992.0,63.8285,63.8937,63.6835,63.727,14992.0
2017-06-14 13:30:00,87.94,88.1,87.92,87.97,6907.0,63.7487,63.8647,63.7342,63.7705,6907.0
2017-06-14 14:00:00,87.99,88.2,87.92,87.92,20171.0,63.785,63.9372,63.7342,63.7342,20171.0
2017-06-14 14:30:00,87.91,88.0,87.76,87.93,12224.0,63.727,63.7922,63.6182,63.7415,12224.0
2017-06-14 15:00:00,87.95,88.0,87.79,87.92,21264.0,63.756,63.7922,63.64,63.7342,21264.0
2017-06-14 15:30:00,87.96,88.22,87.92,88.06,144966.0,63.7632,63.9517,63.7342,63.8357,144966.0
2017-06-15 09:30:00,87.99,88.34,87.93,88.18,21380.0,63.785,64.0387,63.7415,63.9227,21380.0
2017-06-15 10:00:00,88.14,88.23,87.65,87.68,15352.0,63.8937,63.9589,63.5385,63.5602,15352.0
2017-06-15 10:30:00,87.65,88.24,87.65,88.24,60059.0,63.5385,63.9662,63.5385,63.9662,60059.0
2017-06-15 11:00:00,88.18,88.46,88.13,88.29,46234.0,63.9227,64.1257,63.8865,64.0024,46234.0
2017-06-15 11:30:00,88.28,88.31,88.15,88.2,13388.0,63.9952,64.0169,63.901,63.9372,13388.0
2017-06-15 12:00:00,88.17,88.42,88.11,88.42,16583.0,63.9155,64.0967,63.872,64.0967,16583.0
2017-06-15 12:30:00,88.4,88.42,88.23,88.29,7202.0,64.0822,64.0967,63.9589,64.0024,7202.0
2017-06-15 13:00:00,88.32,88.49,88.32,88.39,65881.0,64.0242,64.1474,64.0242,64.0749,65881.0
2017-06-15 13:30:00,88.41,88.47,88.28,88.45,14688.0,64.0894,64.1329,63.9952,64.1184,14688.0
2017-06-15 14:00:00,88.46,88.63,88.41,88.56,18200.0,64.1257,64.2489,64.0894,64.1982,18200.0
2017-06-15 14:30:00,88.58,88.58,88.46,88.55,21706.0,64.2127,64.2127,64.1257,64.1909,21706.0
2017-06-15 15:00:00,88.54,88.59,88.45,88.55,24940.0,64.1837,64.2199,64.1184,64.1909,24940.0
2017-06-15 15:30:00,88.55,88.68,88.5,88.64,93900.0,64.1909,64.2852,64.1547,64.2562,93900.0
2017-06-16 09:30:00,88.46,88.9,88.37,88.53,161604.0,64.1257,64.4446,64.0604,64.1764,161604.0
2017-06-16 10:00:00,88.58,88.77,88.5,88.72,21469.0,64.2127,64.3504,64.1547,64.3142,21469.0
2017-06-16 10:30:00,88.69,88.74,88.35,88.64,12933.0,64.2924,64.3287,64.0459,64.2562,12933.0
2017-06-16 11:00:00,88.68,88.73,88.51,88.51,12559.0,64.2852,64.3214,64.1619,64.1619,12559.0
2017-06-16 11:30:00,88.54,88.73,88.45,88.73,61107.0,64.1837,64.3214,64.1184,64.3214,61107.0
2017-06-16 12:00:00,88.73,88.99,88.73,88.89,93414.0,64.3214,64.5099,64.3214,64.4374,93414.0
2017-06-16 12:30:00,88.9,89.0,88.86,88.92,38640.0,64.4446,64.5171,64.4156,64.4591,38640.0
2017-06-16 13:00:00,88.91,88.91,88.66,88.78,21494.0,64.4519,64.4519,64.2707,64.3577,21494.0
2017-06-16 13:30:00,88.79,88.86,88.73,88.83,11787.0,64.3649,64.4156,64.3214,64.3939,11787.0
2017-06-16 14:00:00,88.84,88.84,88.57,88.62,33052.0,64.4011,64.4011,64.2054,64.2417,33052.0
2017-06-16 14:30:00,88.63,88.8,88.6,88.77,13604.0,64.2489,64.3721,64.2272,64.3504,13604.0
2017-06-16 15:00:00,88.77,88.97,88.72,88.93,51924.0,64.3504,64.4954,64.3142,64.4664,51924.0
2017-06-16 15:30:00,88.93,89.06,88.84,88.92,170283.0,64.4664,64.5606,64.4011,64.4591,170283.0
2017-06-19 09:30:00,89.01,89.01,88.58,88.79,46265.0,64.5244,64.5244,64.2127,64.3649,46265.0
2017-06-19 10:00:00,88.81,88.93,88.63,88.81,50237.0,64.3794,64.4664,64.2489,64.3794,50237.0
2017-06-19 10:30:00,88.81,88.83,88.64,88.72,15604.0,64.3794,64.3939,64.2562,64.3142,15604.0
2017-06-19 11:00:00,88.7,88.83,88.69,88.78,18121.0,64.2997,64.3939,64.2924,64.3577,18121.0
2017-06-19 11:30:00,88.78,88.87,88.69,88.74,141322.0,64.3577,64.4229,64.2924,64.3287,141322.0
2017-06-19 12:00:00,88.73,88.82,88.67,88.71,15745.0,64.3214,64.3866,64.2779,64.3069,15745.0
2017-06-19 12:30:00,88.73,88.79,88.71,88.74,9014.0,64.3214,64.3649,64.3069,64.3287,9014.0
2017-06-19 13:00:00,88.75,88.75,88.64,88.64,9091.0,64.3359,64.3359,64.2562,64.2562,9091.0
2017-06-19 13:30:00,88.64,88.64,88.45,88.49,12271.0,64.2562,64.2562,64.1184,64.1474,12271.0
2017-06-19 14:00:00,88.46,88.63,88.41,88.62,18507.0,64.1257,64.2489,64.0894,64.2417,18507.0
2017-06-19 14:30:00,88.6,88.6,88.47,88.5,19902.0,64.2272,64.2272,64.1329,64.1547,19902.0
2017-06-19 15:00:00,88.47,88.6,88.46,88.54,18341.0,64.1329,64.2272,64.1257,64.1837,18341.0
2017-06-19 15:30:00,88.53,88.76,88.5,88.69,111965.0,64.1764,64.3432,64.1547,64.2924,111965.0
2017-06-20 09:30:00,88.74,89.01,88.68,88.97,16638.0,64.3287,64.5244,64.2852,64.4954,16638.0
2017-06-20 10:00:00,88.96,88.97,88.79,88.9,8309.0,64.4881,64.4954,64.3649,64.4446,8309.0
2017-06-20 10:30:00,88.92,89.12,88.86,89.04,18771.0,64.4591,64.6041,64.4156,64.5461,18771.0
2017-06-20 11:00:00,89.04,89.1,88.94,88.99,15867.0,64.5461,64.5896,64.4736,64.5099,15867.0
2017-06-20 11:30:00,89.01,89.08,88.95,88.97,10792.0,64.5244,64.5751,64.4809,64.4954,10792.0
2017-06-20 12:00:00,88.96,89.02,88.93,88.97,10692.0,64.4881,64.5316,64.4664,64.4954,10692.0
2017-06-20 12:30:00,89.01,89.03,88.9,89.03,21956.0,64.5244,64.5389,64.4446,64.5389,21956.0
2017-06-20 13:00:00,89.01,89.05,88.93,89.04,6873.0,64.5244,64.5534,64.4664,64.5461,6873.0
2017-06-20 13:30:00,89.04,89.06,88.95,89.0,7833.0,64.5461,64.5606,64.4809,64.5171,7833.0
2017-06-20 14:00:00,88.99,89.04,88.83,88.91,11474.0,64.5099,64.5461,64.3939,64.4519,11474.0
2017-06-20 14:30:00,88.88,89.03,88.88,88.97,19552.0,64.4301,64.5389,64.4301,64.4954,19552.0
2017-06-20 15:00:00,88.96,88.97,88.85,88.89,22303.0,64.4881,64.4954,64.4084,64.4374,22303.0
2017-06-20 15:30:00,88.88,88.93,88.77,88.79,97714.0,64.4301,64.4664,64.3504,64.3649,97714.0
2017-06-21 09:30:00,88.98,88.98,88.54,88.61,24867.0,64.5026,64.5026,64.1837,64.2344,24867.0
2017-06-21 10:00:00,88.55,88.72,88.42,88.72,25260.0,64.1909,64.3142,64.0967,64.3142,25260.0
2017-06-21 10:30:00,88.7,88.86,88.6,88.83,35607.0,64.2997,64.4156,64.2272,64.3939,35607.0
2017-06-21 11:00:00,88.81,88.88,88.57,88.59,29533.0,64.3794,64.4301,64.2054,64.2199,29533.0
2017-06-21 11:30:00,88.59,88.68,88.53,88.53,23713.0,64.2199,64.2852,64.1764,64.1764,23713.0
2017-06-21 12:00:00,88.55,88.77,88.55,88.68,49726.0,64.1909,64.3504,64.1909,64.2852,49726.0
2017-06-21 12:30:00,88.68,88.71,88.58,88.6,25796.0,64.2852,64.3069,64.2127,64.2272,25796.0
2017-06-21 13:00:00,88.58,88.61,88.47,88.48,17106.0,64.2127,64.2344,64.1329,64.1402,17106.0
2017-06-21 13:30:00,88.47,88.52,88.27,88.37,20641.0,64.1329,64.1692,63.9879,64.0604,20641.0
2017-06-21 14:00:00,88.34,88.65,88.34,88.57,115072.0,64.0387,64.2634,64.0387,64.2054,115072.0
2017-06-21 14:30:00,88.58,88.71,88.55,88.65,73680.0,64.2127,64.3069,64.1909,64.2634,73680.0
2017-06-21 15:00:00,88.62,88.63,88.47,88.61,68162.0,64.2417,64.2489,64.1329,64.2344,68162.0
2017-06-21 15:30:00,88.59,88.62,88.46,88.59,134747.0,64.2199,64.2417,64.1257,64.2199,134747.0
2017-06-22 09:30:00,88.4,88.53,88.29,88.42,22851.0,64.0822,64.1764,64.0024,64.0967,22851.0
2017-06-22 10:00:00,88.41,88.44,88.25,88.35,14640.0,64.0894,64.1112,63.9734,64.0459,14640.0
2017-06-22 10:30:00,88.39,88.59,88.34,88.56,19233.0,64.0749,64.2199,64.0387,64.1982,19233.0
2017-06-22 11:00:00,88.6,88.73,88.57,88.57,22468.0,64.2272,64.3214,64.2054,64.2054,22468.0
2017-06-22 11:30:00,88.6,88.64,88.51,88.61,15282.0,64.2272,64.2562,64.1619,64.2344,15282.0
2017-06-22 12:00:00,88.56,88.56,88.37,88.41,8709.0,64.1982,64.1982,64.0604,64.0894,8709.0
2017-06-22 12:30:00,88.39,88.46,88.35,88.36,15209.0,64.0749,64.1257,64.0459,64.0532,15209.0
2017-06-22 13:00:00,88.36,88.47,88.36,88.41,11088.0,64.0532,64.1329,64.0532,64.0894,11088.0
2017-06-22 13:30:00,88.41,88.41,88.31,88.38,7633.0,64.0894,64.0894,64.0169,64.0677,7633.0
2017-06-22 14:00:00,88.38,88.43,88.28,88.3,16696.0,64.0677,64.1039,63.9952,64.0097,16696.0
2017-06-22 14:30:00,88.32,88.42,88.27,88.38,13123.0,64.0242,64.0967,63.9879,64.0677,13123.0
2017-06-22 15:00:00,88.38,88.5,88.33,88.42,20313.0,64.0677,64.1547,64.0314,64.0967,20313.0
2017-06-22 15:30:00,88.41,88.42,88.06,88.14,73335.0,64.0894,64.0967,63.8357,63.8937,73335.0
2017-06-23 09:30:00,88.18,88.43,87.98,88.37,21193.0,63.9227,64.1039,63.7777,64.0604,21193.0
2017-06-23 10:00:00,88.31,88.42,88.08,88.39,24341.0,64.0169,64.0967,63.8502,64.0749,24341.0
2017-06-23 10:30:00,88.38,88.49,88.28,88.44,46857.0,64.0677,64.1474,63.9952,64.1112,46857.0
2017-06-23 11:00:00,88.4,88.43,88.31,88.32,250849.0,64.0822,64.1039,64.0169,64.0242,250849.0
2017-06-23 11:30:00,88.32,88.35,88.11,88.22,41622.0,64.0242,64.0459,63.872,63.9517,41622.0
2017-06-23 12:00:00,88.22,88.38,88.18,88.26,21030.0,63.9517,64.0677,63.9227,63.9807,21030.0
2017-06-23 12:30:00,88.25,88.33,88.22,88.28,20515.0,63.9734,64.0314,63.9517,63.9952,20515.0
2017-06-23 13:00:00,88.26,88.34,88.26,88.31,14417.0,63.9807,64.0387,63.9807,64.0169,14417.0
2017-06-23 13:30:00,88.3,88.35,88.24,88.29,29438.0,64.0097,64.0459,63.9662,64.0024,29438.0
2017-06-23 14:00:00,88.28,88.31,88.04,88.1,19570.0,63.9952,64.0169,63.8212,63.8647,19570.0
2017-06-23 14:30:00,88.11,88.23,88.11,88.16,23569.0,63.872,63.9589,63.872,63.9082,23569.0
2017-06-23 15:00:00,88.15,88.15,87.83,87.83,37039.0,63.901,63.901,63.669,63.669,37039.0
2017-06-23 15:30:00,87.82,87.91,87.7,87.86,156290.0,63.6617,63.727,63.5747,63.6907,156290.0
2017-06-26 09:30:00,88.0,88.0,87.64,87.87,38487.0,63.7922,63.7922,63.5313,63.698,38487.0
2017-06-26 10:00:00,87.89,88.25,87.82,88.16,21195.0,63.7125,63.9734,63.6617,63.9082,21195.0
2017-06-26 10:30:00,88.16,88.54,88.15,88.49,52806.0,63.9082,64.1837,63.901,64.1474,52806.0
2017-06-26 11:00:00,88.5,88.71,88.48,88.55,33145.0,64.1547,64.3069,64.1402,64.1909,33145.0
2017-06-26 11:30:00,88.56,88.58,88.28,88.28,74722.0,64.1982,64.2127,63.9952,63.9952,74722.0
2017-06-26 12:00:00,88.31,88.39,88.17,88.17,15184.0,64.0169,64.0749,63.9155,63.9155,15184.0
2017-06-26 12:30:00,88.16,88.28,88.12,88.19,13015.0,63.9082,63.9952,63.8792,63.93,13015.0
2017-06-26 13:00:00,88.2,88.27,88.11,88.27,12125.0,63.9372,63.9879,63.872,63.9879,12125.0
2017-06-26 13:30:00,88.27,88.31,88.17,88.28,13933.0,63.9879,64.0169,63.9155,63.9952,13933.0
2017-06-26 14:00:00,88.28,88.3,88.1,88.22,16639.0,63.9952,64.0097,63.8647,63.9517,16639.0
2017-06-26 14:30:00,88.25,88.41,88.22,88.34,55391.0,63.9734,64.0894,63.9517,64.0387,55391.0
2017-06-26 15:00:00,88.34,88.42,88.24,88.27,38069.0,64.0387,64.0967,63.9662,63.9879,38069.0
2017-06-26 15:30:00,88.25,88.34,88.18,88.21,95896.0,63.9734,64.0387,63.9227,63.9445,95896.0
2017-06-27 09:30:00,87.9,88.04,87.64,87.72,49435.0,63.7197,63.8212,63.5313,63.5892,49435.0
2017-06-27 10:00:00,87.75,87.89,87.51,87.79,14679.0,63.611,63.7125,63.437,63.64,14679.0
2017-06-27 10:30:00,87.78,88.04,87.75,87.94,12269.0,63.6327,63.8212,63.611,63.7487,12269.0
2017-06-27 11:00:00,87.93,87.96,87.79,87.82,15140.0,63.7415,63.7632,63.64,63.6617,15140.0
2017-06-27 11:30:00,87.78,87.98,87.73,87.78,10655.0,63.6327,63.7777,63.5965,63.6327,10655.0
2017-06-27 12:00:00,87.81,87.81,87.54,87.64,15793.0,63.6545,63.6545,63.4588,63.5313,15793.0
2017-06-27 12:30:00,87.62,87.62,87.42,87.51,6669.0,63.5168,63.5168,63.3718,63.437,6669.0
2017-06-27 13:00:00,87.53,87.61,87.4,87.49,6956.0,63.4515,63.5095,63.3573,63.4225,6956.0
2017-06-27 13:30:00,87.47,87.51,87.21,87.41,27706.0,63.408,63.437,63.2195,63.3645,27706.0
2017-06-27 14:00:00,87.4,87.74,87.4,87.64,15351.0,63.3573,63.6037,63.3573,63.5313,15351.0
2017-06-27 14:30:00,87.64,87.71,87.56,87.57,39149.0,63.5313,63.582,63.4733,63.4805,39149.0
2017-06-27 15:00:00,87.59,87.63,87.53,87.61,30720.0,63.495,63.524,63.4515,63.5095,30720.0
2017-06-27 15:30:00,87.59,87.65,87.33,87.36,82696.0,63.495,63.5385,63.3065,63.3283,82696.0
2017-06-28 09:30:00,87.65,87.78,87.31,87.57,22287.0,63.5385,63.6327,63.292,63.4805,22287.0
2017-06-28 10:00:00,87.59,87.73,87.4,87.61,18435.0,63.495,63.5965,63.3573,63.5095,18435.0
2017-06-28 10:30:00,87.61,87.68,87.47,87.58,23780.0,63.5095,63.5602,63.408,63.4878,23780.0
2017-06-28 11:00:00,87.56,87.6,87.29,87.29,76271.0,63.4733,63.5023,63.2775,63.2775,76271.0
2017-06-28 11:30:00,87.32,87.72,87.2,87.69,52851.0,63.2993,63.5892,63.2123,63.5675,52851.0
2017-06-28 12:00:00,87.67,87.68,87.18,87.29,41739.0,63.553,63.5602,63.1978,63.2775,41739.0
2017-06-28 12:30:00,87.29,87.37,87.1,87.1,35053.0,63.2775,63.3355,63.1398,63.1398,35053.0
2017-06-28 13:00:00,87.09,87.21,87.02,87.15,56716.0,63.1326,63.2195,63.0818,63.176,56716.0
2017-06-28 13:30:00,87.15,87.18,87.02,87.02,58329.0,63.176,63.1978,63.0818,63.0818,58329.0
2017-06-28 14:00:00,87.02,87.12,86.84,87.02,43602.0,63.0818,63.1543,62.9513,63.0818,43602.0
2017-06-28 14:30:00,87.06,87.1,86.88,86.9,42184.0,63.1108,63.1398,62.9803,62.9948,42184.0
2017-06-28 15:00:00,86.89,87.1,86.82,87.03,70369.0,62.9876,63.1398,62.9368,63.0891,70369.0
2017-06-28 15:30:00,87.03,87.07,86.42,86.49,237253.0,63.0891,63.1181,62.6469,62.6976,237253.0
2017-06-29 09:30:00,86.03,86.03,85.33,85.77,62084.0,62.3641,62.3641,61.8567,62.1757,62084.0
2017-06-29 10:00:00,85.8,86.05,85.22,85.33,71931.0,62.1974,62.3786,61.777,61.8567,71931.0
2017-06-29 10:30:00,85.34,85.68,85.3,85.39,86141.0,61.864,62.1104,61.835,61.9002,86141.0
2017-06-29 11:00:00,85.41,85.52,85.2,85.5,164497.0,61.9147,61.9944,61.7625,61.9799,164497.0
2017-06-29 11:30:00,85.51,85.82,85.4,85.45,48010.0,61.9872,62.2119,61.9074,61.9437,48010.0
2017-06-29 12:00:00,85.45,85.71,85.42,85.69,82949.0,61.9437,62.1322,61.9219,62.1177,82949.0
2017-06-29 12:30:00,85.73,85.84,85.47,85.52,51284.0,62.1467,62.2264,61.9582,61.9944,51284.0
2017-06-29 13:00:00,85.52,85.55,85.11,85.14,101349.0,61.9944,62.0162,61.6972,61.719,101349.0
2017-06-29 13:30:00,85.17,85.45,84.98,84.98,89528.0,61.7407,61.9437,61.603,61.603,89528.0
2017-06-29 14:00:00,84.99,85.32,84.93,85.29,112230.0,61.6102,61.8495,61.5667,61.8277,112230.0
2017-06-29 14:30:00,85.3,85.49,85.21,85.4,94971.0,61.835,61.9727,61.7697,61.9074,94971.0
2017-06-29 15:00:00,85.39,85.69,85.18,85.6,199954.0,61.9002,62.1177,61.748,62.0524,199954.0
2017-06-29 15:30:00,85.6,85.65,85.1,85.18,250178.0,62.0524,62.0887,61.69,61.748,250178.0
2017-06-30 09:30:00,85.18,85.7,85.18,85.58,63854.0,61.748,62.1249,61.748,62.0379,63854.0
2017-06-30 10:00:00,85.56,85.72,85.45,85.45,70479.0,62.0234,62.1394,61.9437,61.9437,70479.0
2017-06-30 10:30:00,85.42,85.42,85.13,85.31,54722.0,61.9219,61.9219,61.7117,61.8422,54722.0
2017-06-30 11:00:00,85.31,85.45,85.28,85.39,41276.0,61.8422,61.9437,61.8205,61.9002,41276.0
2017-06-30 11:30:00,85.35,85.43,85.03,85.28,78074.0,61.8712,61.9292,61.6392,61.8205,78074.0
2017-06-30 12:00:00,85.28,85.46,85.19,85.29,54062.0,61.8205,61.9509,61.7552,61.8277,54062.0
2017-06-30 12:30:00,85.29,85.34,85.21,85.32,26928.0,61.8277,61.864,61.7697,61.8495,26928.0
2017-06-30 13:00:00,85.33,85.44,85.22,85.23,24760.0,61.8567,61.9364,61.777,61.7842,24760.0
2017-06-30 13:30:00,85.23,85.38,85.19,85.34,26716.0,61.7842,61.893,61.7552,61.864,26716.0
2017-06-30 14:00:00,85.32,85.57,85.29,85.42,39796.0,61.8495,62.0307,61.8277,61.9219,39796.0
2017-06-30 14:30:00,85.41,85.44,85.25,85.28,36328.0,61.9147,61.9364,61.7987,61.8205,36328.0
2017-06-30 15:00:00,85.25,85.37,85.15,85.33,40465.0,61.7987,61.8857,61.7262,61.8567,40465.0
2017-06-30 15:30:00,85.34,85.47,85.11,85.12,167767.0,61.864,61.9582,61.6972,61.7045,167767.0
2017-07-03 09:30:00,85.4,85.7,85.27,85.65,66851.0,61.9074,62.1249,61.8132,62.0887,66851.0
2017-07-03 10:00:00,85.68,85.87,85.57,85.68,24842.0,62.1104,62.2482,62.0307,62.1104,24842.0
2017-07-03 10:30:00,85.68,85.71,85.42,85.62,23799.0,62.1104,62.1322,61.9219,62.0669,23799.0
2017-07-03 11:00:00,85.6,85.85,85.36,85.38,15152.0,62.0524,62.2337,61.8785,61.893,15152.0
2017-07-03 11:30:00,85.36,85.36,85.14,85.22,23628.0,61.8785,61.8785,61.719,61.777,23628.0
2017-07-03 12:00:00,85.18,85.18,84.95,85.08,21585.0,61.748,61.748,61.5812,61.6755,21585.0
2017-07-03 12:30:00,85.08,85.25,84.89,84.89,58187.0,61.6755,61.7987,61.5377,61.5377,58187.0
2017-07-05 09:30:00,85.01,85.02,84.63,84.92,39027.0,61.6247,61.632,61.3493,61.5595,39027.0
2017-07-05 10:00:00,84.96,85.04,84.33,84.52,55704.0,61.5885,61.6465,61.1318,61.2695,55704.0
2017-07-05 10:30:00,84.53,84.55,84.29,84.41,41588.0,61.2768,61.2913,61.1028,61.1898,41588.0
2017-07-05 11:00:00,84.42,84.52,84.34,84.52,19903.0,61.197,61.2695,61.139,61.2695,19903.0
2017-07-05 11:30:00,84.52,84.52,84.24,84.33,20994.0,61.2695,61.2695,61.0666,61.1318,20994.0
2017-07-05 12:00:00,84.33,84.47,84.23,84.43,15722.0,61.1318,61.2333,61.0593,61.2043,15722.0
2017-07-05 12:30:00,84.4,84.7,84.34,84.67,15169.0,61.1825,61.4,61.139,61.3783,15169.0
2017-07-05 13:00:00,84.67,84.67,84.56,84.63,12486.0,61.3783,61.3783,61.2985,61.3493,12486.0
2017-07-05 13:30:00,84.63,84.64,84.46,84.57,13596.0,61.3493,61.3565,61.226,61.3058,13596.0
2017-07-05 14:00:00,84.6,84.67,84.41,84.56,25277.0,61.3275,61.3783,61.1898,61.2985,25277.0
2017-07-05 14:30:00,84.57,84.6,84.42,84.44,28256.0,61.3058,61.3275,61.197,61.2115,28256.0
2017-07-05 15:00:00,84.42,84.51,84.35,84.48,28710.0,61.197,61.2623,61.1463,61.2405,28710.0
2017-07-05 15:30:00,84.48,84.71,84.48,84.61,157304.0,61.2405,61.4073,61.2405,61.3348,157304.0
2017-07-06 09:30:00,84.47,84.6,84.23,84.45,14239.0,61.2333,61.3275,61.0593,61.2188,14239.0
2017-07-06 10:00:00,84.43,84.56,84.19,84.47,21518.0,61.2043,61.2985,61.0303,61.2333,21518.0
2017-07-06 10:30:00,84.48,84.63,84.36,84.48,11807.0,61.2405,61.3493,61.1535,61.2405,11807.0
2017-07-06 11:00:00,84.46,84.55,84.24,84.32,16618.0,61.226,61.2913,61.0666,61.1245,16618.0
2017-07-06 11:30:00,84.29,84.41,84.26,84.36,8683.0,61.1028,61.1898,61.0811,61.1535,8683.0
2017-07-06 12:00:00,84.4,84.5,84.28,84.28,9840.0,61.1825,61.255,61.0955,61.0955,9840.0
2017-07-06 12:30:00,84.28,84.29,84.14,84.16,7042.0,61.0955,61.1028,60.9941,61.0086,7042.0
2017-07-06 13:00:00,84.17,84.46,84.17,84.33,9540.0,61.0158,61.226,61.0158,61.1318,9540.0
2017-07-06 13:30:00,84.34,84.43,84.25,84.31,9353.0,61.139,61.2043,61.0738,61.1173,9353.0
2017-07-06 14:00:00,84.32,84.42,84.21,84.22,11134.0,61.1245,61.197,61.0448,61.0521,11134.0
2017-07-06 14:30:00,84.23,84.35,84.21,84.35,12018.0,61.0593,61.1463,61.0448,61.1463,12018.0
2017-07-06 15:00:00,84.35,84.4,84.2,84.21,27627.0,61.1463,61.1825,61.0376,61.0448,27627.0
2017-07-06 15:30:00,84.21,84.49,84.2,84.37,96602.0,61.0448,61.2478,61.0376,61.1608,96602.0
2017-07-07 09:30:00,84.36,84.57,84.29,84.54,21036.0,61.1535,61.3058,61.1028,61.284,21036.0
2017-07-07 10:00:00,84.51,84.59,84.36,84.47,19119.0,61.2623,61.3203,61.1535,61.2333,19119.0
2017-07-07 10:30:00,84.48,84.65,84.46,84.46,13887.0,61.2405,61.3638,61.226,61.226,13887.0
2017-07-07 11:00:00,84.46,84.68,84.4,84.63,19418.0,61.226,61.3855,61.1825,61.3493,19418.0
2017-07-07 11:30:00,84.6,84.7,84.52,84.69,20459.0,61.3275,61.4,61.2695,61.3928,20459.0
2017-07-07 12:00:00,84.68,84.87,84.65,84.87,10918.0,61.3855,61.5232,61.3638,61.5232,10918.0
2017-07-07 12:30:00,84.85,84.94,84.74,84.88,8480.0,61.5087,61.574,61.429,61.5305,8480.0
2017-07-07 13:00:00,84.87,84.96,84.69,84.74,12962.0,61.5232,61.5885,61.3928,61.429,12962.0
2017-07-07 13:30:00,84.72,84.73,84.45,84.49,11118.0,61.4145,61.4218,61.2188,61.2478,11118.0
2017-07-07 14:00:00,84.51,84.66,84.47,84.63,11643.0,61.2623,61.371,61.2333,61.3493,11643.0
2017-07-07 14:30:00,84.6,84.66,84.52,84.52,11343.0,61.3275,61.371,61.2695,61.2695,11343.0
2017-07-07 15:00:00,84.51,84.68,84.51,84.64,20648.0,61.2623,61.3855,61.2623,61.3565,20648.0
2017-07-07 15:30:00,84.64,84.68,84.53,84.64,83749.0,61.3565,61.3855,61.2768,61.3565,83749.0
2017-07-10 09:30:00,84.72,84.77,84.36,84.5,32649.0,61.4145,61.4508,61.1535,61.255,32649.0
2017-07-10 10:00:00,84.46,84.66,84.43,84.64,12815.0,61.226,61.371,61.2043,61.3565,12815.0
2017-07-10 10:30:00,84.62,84.71,84.54,84.64,12073.0,61.342,61.4073,61.284,61.3565,12073.0
2017-07-10 11:00:00,84.64,84.7,84.59,84.7,6776.0,61.3565,61.4,61.3203,61.4,6776.0
2017-07-10 11:30:00,84.71,84.8,84.67,84.77,9230.0,61.4073,61.4725,61.3783,61.4508,9230.0
2017-07-10 12:00:00,84.79,84.87,84.75,84.82,12875.0,61.4653,61.5232,61.4363,61.487,12875.0
2017-07-10 12:30:00,84.83,84.9,84.78,84.81,12588.0,61.4943,61.545,61.458,61.4798,12588.0
2017-07-10 13:00:00,84.83,84.92,84.82,84.88,24896.0,61.4943,61.5595,61.487,61.5305,24896.0
2017-07-10 13:30:00,84.86,84.91,84.56,84.58,18242.0,61.516,61.5522,61.2985,61.313,18242.0
2017-07-10 14:00:00,84.6,84.66,84.51,84.62,18441.0,61.3275,61.371,61.2623,61.342,18441.0
2017-07-10 14:30:00,84.61,84.61,84.49,84.56,23457.0,61.3348,61.3348,61.2478,61.2985,23457.0
2017-07-10 15:00:00,84.57,84.57,84.37,84.38,19996.0,61.3058,61.3058,61.1608,61.168,19996.0
2017-07-10 15:30:00,84.39,84.42,84.17,84.2,74860.0,61.1753,61.197,61.0158,61.0376,74860.0
2017-07-11 09:30:00,84.26,84.36,84.11,84.18,30332.0,61.0811,61.1535,60.9723,61.0231,30332.0
2017-07-11 10:00:00,84.18,84.3,84.18,84.3,13996.0,61.0231,61.11,61.0231,61.11,13996.0
2017-07-11 10:30:00,84.31,84.42,84.1,84.12,28024.0,61.1173,61.197,60.9651,60.9796,28024.0
2017-07-11 11:00:00,84.13,84.17,83.95,83.98,27372.0,60.9868,61.0158,60.8563,60.8781,27372.0
2017-07-11 11:30:00,83.99,84.09,83.99,84.0,12578.0,60.8853,60.9578,60.8853,60.8926,12578.0
2017-07-11 12:00:00,84.01,84.17,84.01,84.11,9601.0,60.8998,61.0158,60.8998,60.9723,9601.0
2017-07-11 12:30:00,84.11,84.28,84.09,84.25,17444.0,60.9723,61.0955,60.9578,61.0738,17444.0
2017-07-11 13:00:00,84.27,84.38,84.25,84.35,11448.0,61.0883,61.168,61.0738,61.1463,11448.0
2017-07-11 13:30:00,84.38,84.55,84.33,84.48,14604.0,61.168,61.2913,61.1318,61.2405,14604.0
2017-07-11 14:00:00,84.49,84.56,84.38,84.42,12690.0,61.2478,61.2985,61.168,61.197,12690.0
2017-07-11 14:30:00,84.43,84.43,84.3,84.33,8676.0,61.2043,61.2043,61.11,61.1318,8676.0
2017-07-11 15:00:00,84.34,84.5,84.34,84.43,13798.0,61.139,61.255,61.139,61.2043,13798.0
2017-07-11 15:30:00,84.43,84.49,84.26,84.35,39917.0,61.2043,61.2478,61.0811,61.1463,39917.0
2017-07-12 09:30:00,84.93,85.29,84.88,85.26,37655.0,61.5667,61.8277,61.5305,61.806,37655.0
2017-07-12 10:00:00,85.26,85.34,85.13,85.13,37838.0,61.806,61.864,61.7117,61.7117,37838.0
2017-07-12 10:30:00,85.13,85.17,84.99,85.11,20388.0,61.7117,61.7407,61.6102,61.6972,20388.0
2017-07-12 11:00:00,85.09,85.12,84.89,85.01,51351.0,61.6827,61.7045,61.5377,61.6247,51351.0
2017-07-12 11:30:00,84.98,85.06,84.89,84.91,21809.0,61.603,61.661,61.5377,61.5522,21809.0
2017-07-12 12:00:00,84.96,85.0,84.86,85.0,18003.0,61.5885,61.6175,61.516,61.6175,18003.0
2017-07-12 12:30:00,84.99,85.02,84.94,85.0,11809.0,61.6102,61.632,61.574,61.6175,11809.0
2017-07-12 13:00:00,85.0,85.01,84.95,84.96,12204.0,61.6175,61.6247,61.5812,61.5885,12204.0
2017-07-12 13:30:00,84.97,85.11,84.97,85.1,82830.0,61.5957,61.6972,61.5957,61.69,82830.0
2017-07-12 14:00:00,85.11,85.11,85.0,85.07,15621.0,61.6972,61.6972,61.6175,61.6682,15621.0
2017-07-12 14:30:00,85.07,85.21,85.05,85.15,19167.0,61.6682,61.7697,61.6537,61.7262,19167.0
2017-07-12 15:00:00,85.15,85.19,85.08,85.11,21161.0,61.7262,61.7552,61.6755,61.6972,21161.0
2017-07-12 15:30:00,85.11,85.17,85.03,85.09,77691.0,61.6972,61.7407,61.6392,61.6827,77691.0
2017-07-13 09:30:00,84.98,85.17,84.65,84.79,47569.0,61.603,61.7407,61.3638,61.4653,47569.0
2017-07-13 10:00:00,84.7,84.8,84.49,84.52,43968.0,61.4,61.4725,61.2478,61.2695,43968.0
2017-07-13 10:30:00,84.48,84.58,84.48,84.52,31538.0,61.2405,61.313,61.2405,61.2695,31538.0
2017-07-13 11:00:00,84.5,84.73,84.5,84.7,26997.0,61.255,61.4218,61.255,61.4,26997.0
2017-07-13 11:30:00,84.72,84.87,84.65,84.86,14146.0,61.4145,61.5232,61.3638,61.516,14146.0
2017-07-13 12:00:00,84.85,85.1,84.84,85.08,60613.0,61.5087,61.69,61.5015,61.6755,60613.0
2017-07-13 12:30:00,85.08,85.08,84.91,84.94,37422.0,61.6755,61.6755,61.5522,61.574,37422.0
2017-07-13 13:00:00,84.93,84.94,84.82,84.94,15137.0,61.5667,61.574,61.487,61.574,15137.0
2017-07-13 13:30:00,84.94,85.1,84.92,85.01,16053.0,61.574,61.69,61.5595,61.6247,16053.0
2017-07-13 14:00:00,85.0,85.0,84.9,84.99,17648.0,61.6175,61.6175,61.545,61.6102,17648.0
2017-07-13 14:30:00,85.02,85.08,84.94,84.95,37705.0,61.632,61.6755,61.574,61.5812,37705.0
2017-07-13 15:00:00,84.93,85.03,84.87,84.95,99371.0,61.5667,61.6392,61.5232,61.5812,99371.0
2017-07-13 15:30:00,84.95,84.98,84.68,84.71,149557.0,61.5812,61.603,61.3855,61.4073,149557.0
2017-07-14 09:30:00,85.22,85.54,84.87,85.38,30189.0,61.777,62.0089,61.5232,61.893,30189.0
2017-07-14 10:00:00,85.37,85.59,85.32,85.57,24020.0,61.8857,62.0452,61.8495,62.0307,24020.0
2017-07-14 10:30:00,85.58,85.68,85.42,85.42,100786.0,62.0379,62.1104,61.9219,61.9219,100786.0
2017-07-14 11:00:00,85.4,85.53,85.39,85.45,26049.0,61.9074,62.0017,61.9002,61.9437,26049.0
2017-07-14 11:30:00,85.43,85.47,85.21,85.31,38226.0,61.9292,61.9582,61.7697,61.8422,38226.0
2017-07-14 12:00:00,85.34,85.44,85.24,85.3,35017.0,61.864,61.9364,61.7915,61.835,35017.0
2017-07-14 12:30:00,85.3,85.47,85.3,85.33,20103.0,61.835,61.9582,61.835,61.8567,20103.0
2017-07-14 13:00:00,85.33,85.42,85.22,85.29,37263.0,61.8567,61.9219,61.777,61.8277,37263.0
2017-07-14 13:30:00,85.29,85.29,85.12,85.26,28941.0,61.8277,61.8277,61.7045,61.806,28941.0
2017-07-14 14:00:00,85.28,85.4,85.23,85.27,70233.0,61.8205,61.9074,61.7842,61.8132,70233.0
2017-07-14 14:30:00,85.28,85.34,85.15,85.16,25200.0,61.8205,61.864,61.7262,61.7335,25200.0
2017-07-14 15:00:00,85.16,85.32,85.16,85.29,46054.0,61.7335,61.8495,61.7335,61.8277,46054.0
2017-07-14 15:30:00,85.29,85.31,85.1,85.16,116737.0,61.8277,61.8422,61.69,61.7335,116737.0
2017-07-17 09:30:00,85.33,85.46,84.95,85.11,84102.0,61.8567,61.9509,61.5812,61.6972,84102.0
2017-07-17 10:00:00,85.12,85.34,84.99,85.28,46830.0,61.7045,61.864,61.6102,61.8205,46830.0
2017-07-17 10:30:00,85.29,85.38,85.22,85.26,40647.0,61.8277,61.893,61.777,61.806,40647.0
2017-07-17 11:00:00,85.26,85.36,85.24,85.33,28368.0,61.806,61.8785,61.7915,61.8567,28368.0
2017-07-17 11:30:00,85.32,85.34,85.23,85.32,23213.0,61.8495,61.864,61.7842,61.8495,23213.0
2017-07-17 12:00:00,85.33,85.46,85.32,85.46,17550.0,61.8567,61.9509,61.8495,61.9509,17550.0
2017-07-17 12:30:00,85.44,85.48,85.38,85.44,19684.0,61.9364,61.9654,61.893,61.9364,19684.0
2017-07-17 13:00:00,85.43,85.51,85.42,85.43,28183.0,61.9292,61.9872,61.9219,61.9292,28183.0
2017-07-17 13:30:00,85.41,85.51,85.39,85.5,14599.0,61.9147,61.9872,61.9002,61.9799,14599.0
2017-07-17 14:00:00,85.52,85.56,85.48,85.53,25234.0,61.9944,62.0234,61.9654,62.0017,25234.0
2017-07-17 14:30:00,85.52,85.56,85.45,85.48,20842.0,61.9944,62.0234,61.9437,61.9654,20842.0
2017-07-17 15:00:00,85.49,85.54,85.39,85.42,31863.0,61.9727,62.0089,61.9002,61.9219,31863.0
2017-07-17 15:30:00,85.42,85.57,85.36,85.54,89191.0,61.9219,62.0307,61.8785,62.0089,89191.0
2017-07-18 09:30:00,85.76,85.81,85.23,85.65,32274.0,62.1684,62.2047,61.7842,62.0887,32274.0
2017-07-18 10:00:00,85.64,85.67,85.52,85.54,103005.0,62.0814,62.1032,61.9944,62.0089,103005.0
2017-07-18 10:30:00,85.56,85.85,85.56,85.76,37830.0,62.0234,62.2337,62.0234,62.1684,37830.0
2017-07-18 11:00:00,85.75,85.9,85.66,85.79,55697.0,62.1612,62.2699,62.0959,62.1902,55697.0
2017-07-18 11:30:00,85.78,85.92,85.75,85.9,21952.0,62.1829,62.2844,62.1612,62.2699,21952.0
2017-07-18 12:00:00,85.89,85.89,85.79,85.8,18686.0,62.2627,62.2627,62.1902,62.1974,18686.0
2017-07-18 12:30:00,85.79,85.88,85.77,85.87,16788.0,62.1902,62.2554,62.1757,62.2482,16788.0
2017-07-18 13:00:00,85.87,85.9,85.84,85.84,15574.0,62.2482,62.2699,62.2264,62.2264,15574.0
2017-07-18 13:30:00,85.83,85.85,85.76,85.82,23779.0,62.2192,62.2337,62.1684,62.2119,23779.0
2017-07-18 14:00:00,85.82,85.83,85.7,85.7,23633.0,62.2119,62.2192,62.1249,62.1249,23633.0
2017-07-18 14:30:00,85.69,85.74,85.69,85.71,24754.0,62.1177,62.1539,62.1177,62.1322,24754.0
2017-07-18 15:00:00,85.72,85.8,85.64,85.79,43702.0,62.1394,62.1974,62.0814,62.1902,43702.0
2017-07-18 15:30:00,85.79,85.84,85.71,85.77,102012.0,62.1902,62.2264,62.1322,62.1757,102012.0
2017-07-19 09:30:00,85.86,86.08,85.8,85.87,20906.0,62.2409,62.4004,62.1974,62.2482,20906.0
2017-07-19 10:00:00,85.87,85.97,85.68,85.69,18357.0,62.2482,62.3206,62.1104,62.1177,18357.0
2017-07-19 10:30:00,85.7,85.79,85.69,85.7,14549.0,62.1249,62.1902,62.1177,62.1249,14549.0
2017-07-19 11:00:00,85.69,85.8,85.69,85.79,26078.0,62.1177,62.1974,62.1177,62.1902,26078.0
2017-07-19 11:30:00,85.8,85.83,85.69,85.71,17114.0,62.1974,62.2192,62.1177,62.1322,17114.0
2017-07-19 12:00:00,85.73,85.78,85.7,85.76,16756.0,62.1467,62.1829,62.1249,62.1684,16756.0
2017-07-19 12:30:00,85.73,85.77,85.68,85.76,13477.0,62.1467,62.1757,62.1104,62.1684,13477.0
2017-07-19 13:00:00,85.74,85.78,85.68,85.78,14656.0,62.1539,62.1829,62.1104,62.1829,14656.0
2017-07-19 13:30:00,85.77,85.77,85.68,85.7,15053.0,62.1757,62.1757,62.1104,62.1249,15053.0
2017-07-19 14:00:00,85.7,85.83,85.7,85.8,19042.0,62.1249,62.2192,62.1249,62.1974,19042.0
2017-07-19 14:30:00,85.79,85.83,85.73,85.79,16378.0,62.1902,62.2192,62.1467,62.1902,16378.0
2017-07-19 15:00:00,85.79,85.96,85.79,85.94,28949.0,62.1902,62.3134,62.1902,62.2989,28949.0
2017-07-19 15:30:00,85.93,86.04,85.9,86.01,81477.0,62.2917,62.3714,62.2699,62.3496,81477.0
2017-07-20 09:30:00,86.25,86.52,86.19,86.39,35139.0,62.5236,62.7194,62.4801,62.6251,35139.0
2017-07-20 10:00:00,86.38,86.47,86.2,86.26,25567.0,62.6179,62.6831,62.4874,62.5309,25567.0
2017-07-20 10:30:00,86.19,86.48,86.12,86.43,25136.0,62.4801,62.6904,62.4294,62.6541,25136.0
2017-07-20 11:00:00,86.44,86.53,86.34,86.45,20521.0,62.6614,62.7266,62.5889,62.6686,20521.0
2017-07-20 11:30:00,86.44,86.5,86.42,86.45,22206.0,62.6614,62.7049,62.6469,62.6686,22206.0
2017-07-20 12:00:00,86.43,86.54,86.39,86.49,16990.0,62.6541,62.7338,62.6251,62.6976,16990.0
2017-07-20 12:30:00,86.49,86.66,86.49,86.64,8720.0,62.6976,62.8208,62.6976,62.8063,8720.0
2017-07-20 13:00:00,86.63,86.76,86.63,86.71,11029.0,62.7991,62.8933,62.7991,62.8571,11029.0
2017-07-20 13:30:00,86.7,86.71,86.51,86.54,16846.0,62.8498,62.8571,62.7121,62.7338,16846.0
2017-07-20 14:00:00,86.56,86.56,86.37,86.39,24920.0,62.7483,62.7483,62.6106,62.6251,24920.0
2017-07-20 14:30:00,86.39,86.6,86.35,86.56,20957.0,62.6251,62.7773,62.5961,62.7483,20957.0
2017-07-20 15:00:00,86.58,86.7,86.55,86.7,24859.0,62.7628,62.8498,62.7411,62.8498,24859.0
2017-07-20 15:30:00,86.7,86.7,86.5,86.57,108854.0,62.8498,62.8498,62.7049,62.7556,108854.0
2017-07-21 09:30:00,86.6,86.78,86.33,86.44,64100.0,62.7773,62.9078,62.5816,62.6614,64100.0
2017-07-21 10:00:00,86.47,86.73,86.47,86.67,37088.0,62.6831,62.8716,62.6831,62.8281,37088.0
2017-07-21 10:30:00,86.67,86.75,86.6,86.63,20989.0,62.8281,62.8861,62.7773,62.7991,20989.0
2017-07-21 11:00:00,86.61,86.67,86.58,86.62,14548.0,62.7846,62.8281,62.7628,62.7918,14548.0
2017-07-21 11:30:00,86.64,86.75,86.63,86.75,18655.0,62.8063,62.8861,62.7991,62.8861,18655.0
2017-07-21 12:00:00,86.73,86.76,86.62,86.68,21669.0,62.8716,62.8933,62.7918,62.8353,21669.0
2017-07-21 12:30:00,86.66,86.83,86.65,86.81,16562.0,62.8208,62.9441,62.8136,62.9296,16562.0
2017-07-21 13:00:00,86.84,86.86,86.69,86.7,20653.0,62.9513,62.9658,62.8426,62.8498,20653.0
2017-07-21 13:30:00,86.7,86.77,86.63,86.72,15825.0,62.8498,62.9006,62.7991,62.8643,15825.0
2017-07-21 14:00:00,86.72,86.91,86.7,86.83,12530.0,62.8643,63.0021,62.8498,62.9441,12530.0
2017-07-21 14:30:00,86.83,86.92,86.82,86.83,14539.0,62.9441,63.0093,62.9368,62.9441,14539.0
2017-07-21 15:00:00,86.82,86.94,86.8,86.92,21933.0,62.9368,63.0238,62.9223,63.0093,21933.0
2017-07-21 15:30:00,86.92,87.25,86.92,87.24,86827.0,63.0093,63.2485,63.0093,63.2413,86827.0
2017-07-24 09:30:00,87.25,87.38,86.65,86.91,42785.0,63.2485,63.3428,62.8136,63.0021,42785.0
2017-07-24 10:00:00,86.94,87.01,86.71,86.88,48053.0,63.0238,63.0746,62.8571,62.9803,48053.0
2017-07-24 10:30:00,86.91,87.01,86.86,86.89,70605.0,63.0021,63.0746,62.9658,62.9876,70605.0
2017-07-24 11:00:00,86.9,86.96,86.87,86.94,37596.0,62.9948,63.0383,62.9731,63.0238,37596.0
2017-07-24 11:30:00,86.93,86.93,86.58,86.61,18238.0,63.0166,63.0166,62.7628,62.7846,18238.0
2017-07-24 12:00:00,86.61,86.66,86.55,86.58,29490.0,62.7846,62.8208,62.7411,62.7628,29490.0
2017-07-24 12:30:00,86.56,86.73,86.52,86.7,9554.0,62.7483,62.8716,62.7194,62.8498,9554.0
2017-07-24 13:00:00,86.74,86.76,86.7,86.76,18439.0,62.8788,62.8933,62.8498,62.8933,18439.0
2017-07-24 13:30:00,86.74,86.78,86.72,86.76,21621.0,62.8788,62.9078,62.8643,62.8933,21621.0
2017-07-24 14:00:00,86.78,86.85,86.7,86.73,13741.0,62.9078,62.9586,62.8498,62.8716,13741.0
2017-07-24 14:30:00,86.72,86.76,86.66,86.67,22925.0,62.8643,62.8933,62.8208,62.8281,22925.0
2017-07-24 15:00:00,86.68,86.7,86.63,86.66,32719.0,62.8353,62.8498,62.7991,62.8208,32719.0
2017-07-24 15:30:00,86.66,86.69,86.48,86.49,49820.0,62.8208,62.8426,62.6904,62.6976,49820.0
2017-07-25 09:30:00,86.46,86.65,86.09,86.34,26575.0,62.6759,62.8136,62.4076,62.5889,26575.0
2017-07-25 10:00:00,86.32,86.37,86.1,86.26,42600.0,62.5744,62.6106,62.4149,62.5309,42600.0
2017-07-25 10:30:00,86.22,86.24,86.0,86.01,25996.0,62.5019,62.5164,62.3424,62.3496,25996.0
2017-07-25 11:00:00,86.02,86.23,85.98,86.23,31342.0,62.3569,62.5091,62.3279,62.5091,31342.0
2017-07-25 11:30:00,86.22,86.22,86.02,86.03,21211.0,62.5019,62.5019,62.3569,62.3641,21211.0
2017-07-25 12:00:00,86.03,86.11,85.9,85.96,23233.0,62.3641,62.4221,62.2699,62.3134,23233.0
2017-07-25 12:30:00,85.97,86.09,85.97,86.08,21328.0,62.3206,62.4076,62.3206,62.4004,21328.0
2017-07-25 13:00:00,86.07,86.14,86.07,86.11,8194.0,62.3931,62.4439,62.3931,62.4221,8194.0
2017-07-25 13:30:00,86.12,86.14,86.08,86.14,9056.0,62.4294,62.4439,62.4004,62.4439,9056.0
2017-07-25 14:00:00,86.17,86.17,86.1,86.11,9551.0,62.4656,62.4656,62.4149,62.4221,9551.0
2017-07-25 14:30:00,86.11,86.12,85.89,86.0,20743.0,62.4221,62.4294,62.2627,62.3424,20743.0
2017-07-25 15:00:00,86.0,86.05,85.91,85.98,31008.0,62.3424,62.3786,62.2772,62.3279,31008.0
2017-07-25 15:30:00,85.98,86.14,85.95,86.11,81405.0,62.3279,62.4439,62.3062,62.4221,81405.0
2017-07-26 09:30:00,86.04,86.48,85.93,86.4,16904.0,62.3714,62.6904,62.2917,62.6324,16904.0
2017-07-26 10:00:00,86.4,86.41,86.29,86.34,22504.0,62.6324,62.6396,62.5526,62.5889,22504.0
2017-07-26 10:30:00,86.33,86.39,86.26,86.34,8556.0,62.5816,62.6251,62.5309,62.5889,8556.0
2017-07-26 11:00:00,86.32,86.46,86.32,86.45,10492.0,62.5744,62.6759,62.5744,62.6686,10492.0
2017-07-26 11:30:00,86.46,86.46,86.29,86.38,23349.0,62.6759,62.6759,62.5526,62.6179,23349.0
2017-07-26 12:00:00,86.39,86.45,86.31,86.42,28106.0,62.6251,62.6686,62.5671,62.6469,28106.0
2017-07-26 12:30:00,86.44,86.52,86.42,86.42,12774.0,62.6614,62.7194,62.6469,62.6469,12774.0
2017-07-26 13:00:00,86.43,86.48,86.4,86.42,6097.0,62.6541,62.6904,62.6324,62.6469,6097.0
2017-07-26 13:30:00,86.4,86.55,86.4,86.4,11055.0,62.6324,62.7411,62.6324,62.6324,11055.0
2017-07-26 14:00:00,86.39,86.67,86.33,86.67,18984.0,62.6251,62.8281,62.5816,62.8281,18984.0
2017-07-26 14:30:00,86.7,86.84,86.64,86.68,16482.0,62.8498,62.9513,62.8063,62.8353,16482.0
2017-07-26 15:00:00,86.68,86.73,86.63,86.72,25113.0,62.8353,62.8716,62.7991,62.8643,25113.0
2017-07-26 15:30:00,86.71,86.89,86.67,86.89,71389.0,62.8571,62.9876,62.8281,62.9876,71389.0
2017-07-27 09:30:00,86.76,86.89,86.59,86.87,19915.0,62.8933,62.9876,62.7701,62.9731,19915.0
2017-07-27 10:00:00,86.84,87.09,86.84,86.91,13999.0,62.9513,63.1326,62.9513,63.0021,13999.0
2017-07-27 10:30:00,86.9,86.91,86.66,86.72,25103.0,62.9948,63.0021,62.8208,62.8643,25103.0
2017-07-27 11:00:00,86.72,86.85,86.68,86.69,17372.0,62.8643,62.9586,62.8353,62.8426,17372.0
2017-07-27 11:30:00,86.69,86.76,86.59,86.65,21107.0,62.8426,62.8933,62.7701,62.8136,21107.0
2017-07-27 12:00:00,86.64,86.64,86.47,86.58,21913.0,62.8063,62.8063,62.6831,62.7628,21913.0
2017-07-27 12:30:00,86.63,86.79,86.5,86.78,41868.0,62.7991,62.9151,62.7049,62.9078,41868.0
2017-07-27 13:00:00,86.82,86.93,86.67,86.93,23698.0,62.9368,63.0166,62.8281,63.0166,23698.0
2017-07-27 13:30:00,86.9,87.04,86.63,86.68,32499.0,62.9948,63.0963,62.7991,62.8353,32499.0
2017-07-27 14:00:00,86.68,86.78,86.51,86.64,14476.0,62.8353,62.9078,62.7121,62.8063,14476.0
2017-07-27 14:30:00,86.64,86.69,86.56,86.6,16145.0,62.8063,62.8426,62.7483,62.7773,16145.0
2017-07-27 15:00:00,86.62,86.85,86.6,86.81,34226.0,62.7918,62.9586,62.7773,62.9296,34226.0
2017-07-27 15:30:00,86.8,87.05,86.77,86.96,98777.0,62.9223,63.1036,62.9006,63.0383,98777.0
2017-07-28 09:30:00,86.4,86.81,85.78,86.1,27689.0,63.1086,63.4081,62.6557,62.8895,27689.0
2017-07-28 10:00:00,86.05,86.2,85.8,86.15,16790.0,62.853,62.9625,62.6704,62.926,16790.0
2017-07-28 10:30:00,86.1,86.12,85.75,85.81,12999.0,62.8895,62.9041,62.6338,62.6777,12999.0
2017-07-28 11:00:00,85.76,86.26,85.76,86.2,10328.0,62.6411,63.0064,62.6411,62.9625,10328.0
2017-07-28 11:30:00,86.22,86.29,86.17,86.25,6696.0,62.9771,63.0283,62.9406,62.999,6696.0
2017-07-28 12:00:00,86.29,86.32,86.13,86.13,5560.0,63.0283,63.0502,62.9114,62.9114,5560.0
2017-07-28 12:30:00,86.14,86.18,86.07,86.18,9019.0,62.9187,62.9479,62.8676,62.9479,9019.0
2017-07-28 13:00:00,86.16,86.18,86.09,86.11,4909.0,62.9333,62.9479,62.8822,62.8968,4909.0
2017-07-28 13:30:00,86.1,86.15,86.05,86.14,12641.0,62.8895,62.926,62.853,62.9187,12641.0
2017-07-28 14:00:00,86.13,86.13,86.04,86.1,13709.0,62.9114,62.9114,62.8457,62.8895,13709.0
2017-07-28 14:30:00,86.1,86.15,86.06,86.06,10379.0,62.8895,62.926,62.8603,62.8603,10379.0
2017-07-28 15:00:00,86.07,86.09,85.82,85.83,16784.0,62.8676,62.8822,62.685,62.6923,16784.0
2017-07-28 15:30:00,85.8,86.18,85.8,86.15,64091.0,62.6704,62.9479,62.6704,62.926,64091.0
2017-07-31 09:30:00,86.18,86.5,86.17,86.31,87258.0,62.9479,63.1817,62.9406,63.0429,87258.0
2017-07-31 10:00:00,86.28,86.48,86.22,86.47,47314.0,63.021,63.167,62.9771,63.1597,47314.0
2017-07-31 10:30:00,86.48,86.78,86.42,86.49,33608.0,63.167,63.3862,63.1232,63.1743,33608.0
2017-07-31 11:00:00,86.48,86.55,86.35,86.5,25905.0,63.167,63.2182,63.0721,63.1817,25905.0
2017-07-31 11:30:00,86.52,86.55,86.42,86.51,29684.0,63.1963,63.2182,63.1232,63.189,29684.0
2017-07-31 12:00:00,86.51,86.61,86.5,86.6,32839.0,63.189,63.262,63.1817,63.2547,32839.0
2017-07-31 12:30:00,86.6,86.63,86.45,86.54,15221.0,63.2547,63.2766,63.1451,63.2109,15221.0
2017-07-31 13:00:00,86.53,86.6,86.45,86.57,22089.0,63.2036,63.2547,63.1451,63.2328,22089.0
2017-07-31 13:30:00,86.57,86.68,86.53,86.68,17180.0,63.2328,63.3131,63.2036,63.3131,17180.0
2017-07-31 14:00:00,86.69,86.81,86.57,86.61,31439.0,63.3204,63.4081,63.2328,63.262,31439.0
2017-07-31 14:30:00,86.59,86.76,86.57,86.75,26234.0,63.2474,63.3716,63.2328,63.3643,26234.0
2017-07-31 15:00:00,86.75,86.79,86.63,86.78,45183.0,63.3643,63.3935,63.2766,63.3862,45183.0
2017-07-31 15:30:00,86.78,86.91,86.71,86.73,174522.0,63.3862,63.4811,63.335,63.3497,174522.0
2017-08-01 09:30:00,86.8,87.19,86.55,87.09,31494.0,63.4008,63.6856,63.2182,63.6126,31494.0
2017-08-01 10:00:00,87.04,87.29,86.98,87.01,22565.0,63.5761,63.7587,63.5323,63.5542,22565.0
2017-08-01 10:30:00,87.0,87.0,86.85,86.9,17853.0,63.5469,63.5469,63.4373,63.4738,17853.0
2017-08-01 11:00:00,86.87,86.89,86.66,86.79,36343.0,63.4519,63.4665,63.2985,63.3935,36343.0
2017-08-01 11:30:00,86.79,87.0,86.74,86.95,28055.0,63.3935,63.5469,63.357,63.5103,28055.0
2017-08-01 12:00:00,86.95,87.16,86.93,87.16,18609.0,63.5103,63.6637,63.4957,63.6637,18609.0
2017-08-01 12:30:00,87.17,87.17,87.04,87.14,13911.0,63.671,63.671,63.5761,63.6491,13911.0
2017-08-01 13:00:00,87.13,87.16,87.0,87.02,26325.0,63.6418,63.6637,63.5469,63.5615,26325.0
2017-08-01 13:30:00,87.01,87.14,86.97,87.12,17297.0,63.5542,63.6491,63.525,63.6345,17297.0
2017-08-01 14:00:00,87.13,87.13,86.91,86.92,25387.0,63.6418,63.6418,63.4811,63.4884,25387.0
2017-08-01 14:30:00,86.94,87.17,86.94,87.14,18484.0,63.503,63.671,63.503,63.6491,18484.0
2017-08-01 15:00:00,87.14,87.22,87.05,87.16,32585.0,63.6491,63.7076,63.5834,63.6637,32585.0
2017-08-01 15:30:00,87.16,87.17,87.02,87.12,76573.0,63.6637,63.671,63.5615,63.6345,76573.0
2017-08-02 09:30:00,87.09,87.16,86.62,87.12,25424.0,63.6126,63.6637,63.2693,63.6345,25424.0
2017-08-02 10:00:00,87.09,87.34,87.09,87.23,20696.0,63.6126,63.7952,63.6126,63.7149,20696.0
2017-08-02 10:30:00,87.26,87.44,87.18,87.41,138805.0,63.7368,63.8683,63.6783,63.8463,138805.0
2017-08-02 11:00:00,87.39,87.44,87.23,87.44,20365.0,63.8317,63.8683,63.7149,63.8683,20365.0
2017-08-02 11:30:00,87.41,87.43,87.36,87.42,18115.0,63.8463,63.8609,63.8098,63.8536,18115.0
2017-08-02 12:00:00,87.42,87.6,87.4,87.47,22199.0,63.8536,63.9851,63.839,63.8902,22199.0
2017-08-02 12:30:00,87.46,87.59,87.44,87.57,16230.0,63.8829,63.9778,63.8683,63.9632,16230.0
2017-08-02 13:00:00,87.56,87.62,87.47,87.5,15339.0,63.9559,63.9997,63.8902,63.9121,15339.0
2017-08-02 13:30:00,87.47,87.5,87.42,87.42,25825.0,63.8902,63.9121,63.8536,63.8536,25825.0
2017-08-02 14:00:00,87.42,87.55,87.4,87.4,21394.0,63.8536,63.9486,63.839,63.839,21394.0
2017-08-02 14:30:00,87.4,87.5,87.38,87.46,21220.0,63.839,63.9121,63.8244,63.8829,21220.0
2017-08-02 15:00:00,87.44,87.44,87.29,87.29,44905.0,63.8683,63.8683,63.7587,63.7587,44905.0
2017-08-02 15:30:00,87.28,87.3,87.18,87.25,200759.0,63.7514,63.766,63.6783,63.7295,200759.0
2017-08-03 09:30:00,86.35,87.94,85.35,87.48,48612.0,63.0721,64.2335,62.3417,63.8975,48612.0
2017-08-03 10:00:00,87.49,88.11,87.48,88.07,24984.0,63.9048,64.3576,63.8975,64.3284,24984.0
2017-08-03 10:30:00,88.0,88.0,87.65,87.87,84142.0,64.2773,64.2773,64.0216,64.1823,84142.0
2017-08-03 11:00:00,87.92,88.01,87.58,87.68,23803.0,64.2189,64.2846,63.9705,64.0436,23803.0
2017-08-03 11:30:00,87.68,87.86,87.64,87.7,21134.0,64.0436,64.175,64.0143,64.0582,21134.0
2017-08-03 12:00:00,87.7,88.08,87.66,87.98,108631.0,64.0582,64.3357,64.0289,64.2627,108631.0
2017-08-03 12:30:00,87.99,88.31,87.98,88.17,73807.0,64.27,64.5037,64.2627,64.4015,73807.0
2017-08-03 13:00:00,88.07,88.48,88.06,88.31,27993.0,64.3284,64.6279,64.3211,64.5037,27993.0
2017-08-03 13:30:00,88.3,88.35,88.18,88.26,61436.0,64.4964,64.5329,64.4088,64.4672,61436.0
2017-08-03 14:00:00,88.2,88.48,88.17,88.34,31562.0,64.4234,64.6279,64.4015,64.5256,31562.0
2017-08-03 14:30:00,88.36,88.56,88.35,88.39,38371.0,64.5402,64.6863,64.5329,64.5622,38371.0
2017-08-03 15:00:00,88.39,88.77,88.39,88.68,71669.0,64.5622,64.8397,64.5622,64.774,71669.0
2017-08-03 15:30:00,88.68,88.8,88.44,88.76,152465.0,64.774,64.8616,64.5987,64.8324,152465.0
2017-08-04 09:30:00,88.54,88.95,88.54,88.94,37434.0,64.6717,64.9712,64.6717,64.9639,37434.0
2017-08-04 10:00:00,88.94,88.94,88.68,88.79,19302.0,64.9639,64.9639,64.774,64.8543,19302.0
2017-08-04 10:30:00,88.83,88.83,88.07,88.23,21694.0,64.8835,64.8835,64.3284,64.4453,21694.0
2017-08-04 11:00:00,88.21,88.48,88.15,88.31,18982.0,64.4307,64.6279,64.3869,64.5037,18982.0
2017-08-04 11:30:00,88.31,88.47,88.28,88.32,16416.0,64.5037,64.6206,64.4818,64.511,16416.0
2017-08-04 12:00:00,88.32,88.53,88.25,88.43,25518.0,64.511,64.6644,64.4599,64.5914,25518.0
2017-08-04 12:30:00,88.41,88.47,88.27,88.3,17170.0,64.5768,64.6206,64.4745,64.4964,17170.0
2017-08-04 13:00:00,88.3,88.37,88.25,88.29,30123.0,64.4964,64.5475,64.4599,64.4891,30123.0
2017-08-04 13:30:00,88.3,88.36,88.2,88.27,19930.0,64.4964,64.5402,64.4234,64.4745,19930.0
2017-08-04 14:00:00,88.27,88.35,88.06,88.18,27240.0,64.4745,64.5329,64.3211,64.4088,27240.0
2017-08-04 14:30:00,88.17,88.28,87.99,88.04,28312.0,64.4015,64.4818,64.27,64.3065,28312.0
2017-08-04 15:00:00,88.02,88.18,88.01,88.12,34830.0,64.2919,64.4088,64.2846,64.3649,34830.0
2017-08-04 15:30:00,88.14,88.23,88.0,88.07,217202.0,64.3795,64.4453,64.2773,64.3284,217202.0
2017-08-07 09:30:00,88.2,88.32,87.95,88.23,25289.0,64.4234,64.511,64.2408,64.4453,25289.0
2017-08-07 10:00:00,88.23,88.41,88.18,88.31,18659.0,64.4453,64.5768,64.4088,64.5037,18659.0
2017-08-07 10:30:00,88.31,88.45,88.29,88.29,22564.0,64.5037,64.606,64.4891,64.4891,22564.0
2017-08-07 11:00:00,88.28,88.34,88.2,88.22,17018.0,64.4818,64.5256,64.4234,64.438,17018.0
2017-08-07 11:30:00,88.21,88.42,88.2,88.36,25116.0,64.4307,64.5841,64.4234,64.5402,25116.0
2017-08-07 12:00:00,88.38,88.43,88.33,88.36,32153.0,64.5549,64.5914,64.5183,64.5402,32153.0
2017-08-07 12:30:00,88.36,88.37,88.31,88.35,14799.0,64.5402,64.5475,64.5037,64.5329,14799.0
2017-08-07 13:00:00,88.35,88.38,88.32,88.35,26947.0,64.5329,64.5549,64.511,64.5329,26947.0
2017-08-07 13:30:00,88.35,88.37,88.31,88.35,14695.0,64.5329,64.5475,64.5037,64.5329,14695.0
2017-08-07 14:00:00,88.35,88.36,88.3,88.32,18602.0,64.5329,64.5402,64.4964,64.511,18602.0
2017-08-07 14:30:00,88.33,88.45,88.29,88.42,38393.0,64.5183,64.606,64.4891,64.5841,38393.0
2017-08-07 15:00:00,88.41,88.54,88.39,88.52,73980.0,64.5768,64.6717,64.5622,64.6571,73980.0
2017-08-07 15:30:00,88.53,88.63,88.5,88.58,196164.0,64.6644,64.7375,64.6425,64.7009,196164.0
2017-08-08 09:30:00,88.38,88.54,88.06,88.51,39378.0,64.5549,64.6717,64.3211,64.6498,39378.0
2017-08-08 10:00:00,88.5,88.78,88.46,88.74,15659.0,64.6425,64.847,64.6133,64.8178,15659.0
2017-08-08 10:30:00,88.74,88.81,88.61,88.73,33164.0,64.8178,64.8689,64.7228,64.8105,33164.0
2017-08-08 11:00:00,88.73,88.73,88.6,88.65,14203.0,64.8105,64.8105,64.7155,64.7521,14203.0
2017-08-08 11:30:00,88.66,88.67,88.58,88.64,17503.0,64.7594,64.7667,64.7009,64.7448,17503.0
2017-08-08 12:00:00,88.62,88.71,88.57,88.65,22023.0,64.7302,64.7959,64.6936,64.7521,22023.0
2017-08-08 12:30:00,88.64,88.68,88.57,88.59,25495.0,64.7448,64.774,64.6936,64.7082,25495.0
2017-08-08 13:00:00,88.6,88.65,88.57,88.62,12147.0,64.7155,64.7521,64.6936,64.7302,12147.0
2017-08-08 13:30:00,88.58,88.63,88.51,88.62,15301.0,64.7009,64.7375,64.6498,64.7302,15301.0
2017-08-08 14:00:00,88.58,88.67,88.52,88.6,63873.0,64.7009,64.7667,64.6571,64.7155,63873.0
2017-08-08 14:30:00,88.61,88.68,88.54,88.54,76750.0,64.7228,64.774,64.6717,64.6717,76750.0
2017-08-08 15:00:00,88.57,88.64,88.53,88.62,48532.0,64.6936,64.7448,64.6644,64.7302,48532.0
2017-08-08 15:30:00,88.63,88.73,88.58,88.72,160451.0,64.7375,64.8105,64.7009,64.8032,160451.0
2017-08-09 09:30:00,88.85,88.85,88.25,88.77,41788.0,64.8981,64.8981,64.4599,64.8397,41788.0
2017-08-09 10:00:00,88.75,88.75,88.49,88.6,20482.0,64.8251,64.8251,64.6352,64.7155,20482.0
2017-08-09 10:30:00,88.58,88.82,88.57,88.79,130811.0,64.7009,64.8762,64.6936,64.8543,130811.0
2017-08-09 11:00:00,88.78,88.78,88.61,88.62,16432.0,64.847,64.847,64.7228,64.7302,16432.0
2017-08-09 11:30:00,88.6,88.82,88.6,88.73,11252.0,64.7155,64.8762,64.7155,64.8105,11252.0
2017-08-09 12:00:00,88.72,88.79,88.67,88.7,9750.0,64.8032,64.8543,64.7667,64.7886,9750.0
2017-08-09 12:30:00,88.71,88.76,88.63,88.69,9966.0,64.7959,64.8324,64.7375,64.7813,9966.0
2017-08-09 13:00:00,88.72,88.72,88.56,88.59,11303.0,64.8032,64.8032,64.6863,64.7082,11303.0
2017-08-09 13:30:00,88.6,88.61,88.49,88.5,15445.0,64.7155,64.7228,64.6352,64.6425,15445.0
2017-08-09 14:00:00,88.5,88.54,88.34,88.47,24355.0,64.6425,64.6717,64.5256,64.6206,24355.0
2017-08-09 14:30:00,88.47,88.54,88.4,88.45,22909.0,64.6206,64.6717,64.5695,64.606,22909.0
2017-08-09 15:00:00,88.47,88.48,88.31,88.37,49961.0,64.6206,64.6279,64.5037,64.5475,49961.0
2017-08-09 15:30:00,88.38,88.45,88.25,88.32,144896.0,64.5549,64.606,64.4599,64.511,144896.0
2017-08-10 09:30:00,88.33,88.48,88.24,88.34,20072.0,64.5183,64.6279,64.4526,64.5256,20072.0
2017-08-10 10:00:00,88.32,88.41,87.98,88.08,57123.0,64.511,64.5768,64.2627,64.3357,57123.0
2017-08-10 10:30:00,88.07,88.16,88.02,88.12,13389.0,64.3284,64.3942,64.2919,64.3649,13389.0
2017-08-10 11:00:00,88.11,88.22,88.1,88.16,16928.0,64.3576,64.438,64.3503,64.3942,16928.0
2017-08-10 11:30:00,88.19,88.42,88.17,88.42,16696.0,64.4161,64.5841,64.4015,64.5841,16696.0
2017-08-10 12:00:00,88.38,88.65,88.38,88.61,15177.0,64.5549,64.7521,64.5549,64.7228,15177.0
2017-08-10 12:30:00,88.63,88.7,88.51,88.7,11428.0,64.7375,64.7886,64.6498,64.7886,11428.0
2017-08-10 13:00:00,88.71,88.73,88.61,88.62,8166.0,64.7959,64.8105,64.7228,64.7302,8166.0
2017-08-10 13:30:00,88.61,88.75,88.6,88.73,13115.0,64.7228,64.8251,64.7155,64.8105,13115.0
2017-08-10 14:00:00,88.74,88.97,88.73,88.97,23690.0,64.8178,64.9858,64.8105,64.9858,23690.0
2017-08-10 14:30:00,88.97,89.11,88.96,89.03,27499.0,64.9858,65.0881,64.9785,65.0296,27499.0
2017-08-10 15:00:00,89.03,89.04,88.83,88.9,39415.0,65.0296,65.0369,64.8835,64.9347,39415.0
2017-08-10 15:30:00,88.91,89.1,88.81,88.96,68356.0,64.942,65.0808,64.8689,64.9785,68356.0
2017-08-11 09:30:00,88.87,88.95,88.32,88.43,31709.0,64.9128,64.9712,64.511,64.5914,31709.0
2017-08-11 10:00:00,88.49,88.53,88.28,88.41,24013.0,64.6352,64.6644,64.4818,64.5768,24013.0
2017-08-11 10:30:00,88.42,88.42,88.23,88.25,18974.0,64.5841,64.5841,64.4453,64.4599,18974.0
2017-08-11 11:00:00,88.27,88.37,88.19,88.37,25304.0,64.4745,64.5475,64.4161,64.5475,25304.0
2017-08-11 11:30:00,88.36,88.44,88.3,88.43,14272.0,64.5402,64.5987,64.4964,64.5914,14272.0
2017-08-11 12:00:00,88.44,88.44,88.25,88.27,15404.0,64.5987,64.5987,64.4599,64.4745,15404.0
2017-08-11 12:30:00,88.26,88.28,88.16,88.17,22753.0,64.4672,64.4818,64.3942,64.4015,22753.0
2017-08-11 13:00:00,88.16,88.19,87.98,88.08,15181.0,64.3942,64.4161,64.2627,64.3357,15181.0
2017-08-11 13:30:00,88.1,88.18,88.1,88.18,15000.0,64.3503,64.4088,64.3503,64.4088,15000.0
2017-08-11 14:00:00,88.2,88.27,88.14,88.26,18890.0,64.4234,64.4745,64.3795,64.4672,18890.0
2017-08-11 14:30:00,88.27,88.32,88.2,88.26,25333.0,64.4745,64.511,64.4234,64.4672,25333.0
2017-08-11 15:00:00,88.26,88.36,88.25,88.36,25052.0,64.4672,64.5402,64.4599,64.5402,25052.0
2017-08-11 15:30:00,88.36,88.66,88.36,88.53,53918.0,64.5402,64.7594,64.5402,64.6644,53918.0
2017-08-14 09:30:00,88.9,88.92,88.42,88.65,37828.0,64.9347,64.9493,64.5841,64.7521,37828.0
2017-08-14 10:00:00,88.64,88.7,88.5,88.6,17419.0,64.7448,64.7886,64.6425,64.7155,17419.0
2017-08-14 10:30:00,88.6,88.85,88.57,88.8,16188.0,64.7155,64.8981,64.6936,64.8616,16188.0
2017-08-14 11:00:00,88.8,88.96,88.78,88.93,21822.0,64.8616,64.9785,64.847,64.9566,21822.0
2017-08-14 11:30:00,88.92,89.15,88.89,89.09,68164.0,64.9493,65.1173,64.9274,65.0735,68164.0
2017-08-14 12:00:00,89.1,89.14,88.84,88.9,13332.0,65.0808,65.11,64.8908,64.9347,13332.0
2017-08-14 12:30:00,88.93,88.95,88.88,88.9,5986.0,64.9566,64.9712,64.9201,64.9347,5986.0
2017-08-14 13:00:00,88.9,88.91,88.78,88.82,25039.0,64.9347,64.942,64.847,64.8762,25039.0
2017-08-14 13:30:00,88.81,88.82,88.62,88.65,45128.0,64.8689,64.8762,64.7302,64.7521,45128.0
2017-08-14 14:00:00,88.65,88.8,88.65,88.69,28514.0,64.7521,64.8616,64.7521,64.7813,28514.0
2017-08-14 14:30:00,88.69,88.78,88.67,88.7,32791.0,64.7813,64.847,64.7667,64.7886,32791.0
2017-08-14 15:00:00,88.7,88.96,88.7,88.93,29280.0,64.7886,64.9785,64.7886,64.9566,29280.0
2017-08-14 15:30:00,88.93,88.99,88.79,88.84,71842.0,64.9566,65.0004,64.8543,64.8908,71842.0
2017-08-15 09:30:00,88.53,89.08,88.52,88.99,53582.0,64.6644,65.0661,64.6571,65.0004,53582.0
2017-08-15 10:00:00,88.97,89.11,88.91,88.93,17335.0,64.9858,65.0881,64.942,64.9566,17335.0
2017-08-15 10:30:00,88.87,88.89,88.81,88.85,31136.0,64.9128,64.9274,64.8689,64.8981,31136.0
2017-08-15 11:00:00,88.85,88.96,88.83,88.96,23013.0,64.8981,64.9785,64.8835,64.9785,23013.0
2017-08-15 11:30:00,88.95,89.01,88.95,88.96,8951.0,64.9712,65.015,64.9712,64.9785,8951.0
2017-08-15 12:00:00,88.98,89.06,88.97,89.01,21333.0,64.9931,65.0515,64.9858,65.015,21333.0
2017-08-15 12:30:00,89.03,89.05,89.01,89.02,4519.0,65.0296,65.0442,65.015,65.0223,4519.0
2017-08-15 13:00:00,89.03,89.09,89.0,89.01,12053.0,65.0296,65.0735,65.0077,65.015,12053.0
2017-08-15 13:30:00,88.99,89.09,88.99,89.06,12423.0,65.0004,65.0735,65.0004,65.0515,12423.0
2017-08-15 14:00:00,89.05,89.19,88.96,89.02,19337.0,65.0442,65.1465,64.9785,65.0223,19337.0
2017-08-15 14:30:00,89.01,89.15,89.01,89.08,17221.0,65.015,65.1173,65.015,65.0661,17221.0
2017-08-15 15:00:00,89.08,89.19,89.04,89.11,54840.0,65.0661,65.1465,65.0369,65.0881,54840.0
2017-08-15 15:30:00,89.09,89.26,89.09,89.21,93551.0,65.0735,65.1976,65.0735,65.1611,93551.0
2017-08-16 09:30:00,89.32,89.47,88.75,89.35,10959.0,65.2414,65.351,64.8251,65.2634,10959.0
2017-08-16 10:00:00,89.39,89.51,89.31,89.31,10555.0,65.2926,65.3802,65.2341,65.2341,10555.0
2017-08-16 10:30:00,89.28,89.4,89.27,89.35,7881.0,65.2122,65.2999,65.2049,65.2634,7881.0
2017-08-16 11:00:00,89.31,89.36,89.23,89.34,47374.0,65.2341,65.2707,65.1757,65.2561,47374.0
2017-08-16 11:30:00,89.34,89.43,89.29,89.35,13596.0,65.2561,65.3218,65.2195,65.2634,13596.0
2017-08-16 12:00:00,89.34,89.37,89.27,89.3,9152.0,65.2561,65.278,65.2049,65.2268,9152.0
2017-08-16 12:30:00,89.3,89.39,89.28,89.38,9679.0,65.2268,65.2926,65.2122,65.2853,9679.0
2017-08-16 13:00:00,89.35,89.56,89.32,89.56,14726.0,65.2634,65.4168,65.2414,65.4168,14726.0
2017-08-16 13:30:00,89.56,89.62,89.52,89.59,7734.0,65.4168,65.4606,65.3875,65.4387,7734.0
2017-08-16 14:00:00,89.58,89.75,89.58,89.68,14582.0,65.4314,65.5555,65.4314,65.5044,14582.0
2017-08-16 14:30:00,89.67,89.78,89.64,89.76,9327.0,65.4971,65.5774,65.4752,65.5628,9327.0
2017-08-16 15:00:00,89.77,89.79,89.62,89.69,15577.0,65.5701,65.5847,65.4606,65.5117,15577.0
2017-08-16 15:30:00,89.69,89.7,89.55,89.63,46679.0,65.5117,65.519,65.4094,65.4679,46679.0
2017-08-17 09:30:00,89.63,89.91,89.5,89.5,11225.0,65.4679,65.6724,65.3729,65.3729,11225.0
2017-08-17 10:00:00,89.5,89.67,89.44,89.51,21740.0,65.3729,65.4971,65.3291,65.3802,21740.0
2017-08-17 10:30:00,89.52,89.56,89.4,89.48,9313.0,65.3875,65.4168,65.2999,65.3583,9313.0
2017-08-17 11:00:00,89.44,89.52,89.39,89.48,12020.0,65.3291,65.3875,65.2926,65.3583,12020.0
2017-08-17 11:30:00,89.48,89.48,89.31,89.34,8334.0,65.3583,65.3583,65.2341,65.2561,8334.0
2017-08-17 12:00:00,89.33,89.4,89.29,89.36,10766.0,65.2488,65.2999,65.2195,65.2707,10766.0
2017-08-17 12:30:00,89.36,89.36,89.28,89.29,9488.0,65.2707,65.2707,65.2122,65.2195,9488.0
2017-08-17 13:00:00,89.29,89.34,89.21,89.25,8702.0,65.2195,65.2561,65.1611,65.1903,8702.0
2017-08-17 13:30:00,89.29,89.29,89.13,89.17,9299.0,65.2195,65.2195,65.1027,65.1319,9299.0
2017-08-17 14:00:00,89.18,89.2,89.09,89.15,9500.0,65.1392,65.1538,65.0735,65.1173,9500.0
2017-08-17 14:30:00,89.15,89.22,89.12,89.21,17611.0,65.1173,65.1684,65.0954,65.1611,17611.0
2017-08-17 15:00:00,89.19,89.2,89.01,89.02,17249.0,65.1465,65.1538,65.015,65.0223,17249.0
2017-08-17 15:30:00,89.03,89.03,88.84,88.9,64485.0,65.0296,65.0296,64.8908,64.9347,64485.0
2017-08-18 09:30:00,88.78,88.9,88.41,88.8,75324.0,64.847,64.9347,64.5768,64.8616,75324.0
2017-08-18 10:00:00,88.79,89.07,88.78,88.98,31401.0,64.8543,65.0588,64.847,64.9931,31401.0
2017-08-18 10:30:00,89.0,89.05,88.92,88.94,27287.0,65.0077,65.0442,64.9493,64.9639,27287.0
2017-08-18 11:00:00,88.94,89.1,88.93,89.01,27456.0,64.9639,65.0808,64.9566,65.015,27456.0
2017-08-18 11:30:00,89.01,89.26,89.0,89.23,12438.0,65.015,65.1976,65.0077,65.1757,12438.0
2017-08-18 12:00:00,89.24,89.37,89.17,89.36,10506.0,65.183,65.278,65.1319,65.2707,10506.0
2017-08-18 12:30:00,89.37,89.67,89.37,89.64,21135.0,65.278,65.4971,65.278,65.4752,21135.0
2017-08-18 13:00:00,89.63,89.7,89.53,89.59,15662.0,65.4679,65.519,65.3948,65.4387,15662.0
2017-08-18 13:30:00,89.62,89.69,89.54,89.55,10375.0,65.4606,65.5117,65.4021,65.4094,10375.0
2017-08-18 14:00:00,89.52,89.58,89.45,89.56,17925.0,65.3875,65.4314,65.3364,65.4168,17925.0
2017-08-18 14:30:00,89.56,89.59,89.41,89.54,52870.0,65.4168,65.4387,65.3072,65.4021,52870.0
2017-08-18 15:00:00,89.55,89.59,89.43,89.43,24896.0,65.4094,65.4387,65.3218,65.3218,24896.0
2017-08-18 15:30:00,89.43,89.43,89.23,89.29,82472.0,65.3218,65.3218,65.1757,65.2195,82472.0
2017-08-21 09:30:00,89.43,89.43,89.12,89.21,63451.0,65.3218,65.3218,65.0954,65.1611,63451.0
2017-08-21 10:00:00,89.22,89.43,89.19,89.4,46468.0,65.1684,65.3218,65.1465,65.2999,46468.0
2017-08-21 10:30:00,89.4,89.57,89.35,89.55,30354.0,65.2999,65.4241,65.2634,65.4094,30354.0
2017-08-21 11:00:00,89.57,89.57,88.63,89.03,351631.0,65.4241,65.4241,64.7375,65.0296,351631.0
2017-08-21 11:30:00,89.05,89.25,88.98,89.25,46569.0,65.0442,65.1903,64.9931,65.1903,46569.0
2017-08-21 12:00:00,89.28,89.32,89.14,89.32,20299.0,65.2122,65.2414,65.11,65.2414,20299.0
2017-08-21 12:30:00,89.28,89.29,89.22,89.28,7678.0,65.2122,65.2195,65.1684,65.2122,7678.0
2017-08-21 13:00:00,89.27,89.34,89.21,89.22,11084.0,65.2049,65.2561,65.1611,65.1684,11084.0
2017-08-21 13:30:00,89.21,89.28,89.2,89.24,14396.0,65.1611,65.2122,65.1538,65.183,14396.0
2017-08-21 14:00:00,89.24,89.29,89.19,89.25,18729.0,65.183,65.2195,65.1465,65.1903,18729.0
2017-08-21 14:30:00,89.25,89.29,89.21,89.29,19274.0,65.1903,65.2195,65.1611,65.2195,19274.0
2017-08-21 15:00:00,89.29,89.44,89.26,89.44,52131.0,65.2195,65.3291,65.1976,65.3291,52131.0
2017-08-21 15:30:00,89.42,89.45,89.17,89.2,139515.0,65.3145,65.3364,65.1319,65.1538,139515.0
2017-08-22 09:30:00,89.12,89.35,88.86,88.88,20178.0,65.0954,65.2634,64.9055,64.9201,20178.0
2017-08-22 10:00:00,88.86,89.09,88.85,88.98,31838.0,64.9055,65.0735,64.8981,64.9931,31838.0
2017-08-22 10:30:00,88.99,89.0,88.89,88.9,24109.0,65.0004,65.0077,64.9274,64.9347,24109.0
2017-08-22 11:00:00,88.92,88.94,88.69,88.74,25918.0,64.9493,64.9639,64.7813,64.8178,25918.0
2017-08-22 11:30:00,88.74,88.88,88.74,88.85,21309.0,64.8178,64.9201,64.8178,64.8981,21309.0
2017-08-22 12:00:00,88.84,88.9,88.77,88.87,14911.0,64.8908,64.9347,64.8397,64.9128,14911.0
2017-08-22 12:30:00,88.87,88.91,88.84,88.89,19314.0,64.9128,64.942,64.8908,64.9274,19314.0
2017-08-22 13:00:00,88.88,89.02,88.88,89.0,26752.0,64.9201,65.0223,64.9201,65.0077,26752.0
2017-08-22 13:30:00,89.09,89.32,89.08,89.32,29800.0,65.0735,65.2414,65.0661,65.2414,29800.0
2017-08-22 14:00:00,89.32,89.48,89.29,89.46,87063.0,65.2414,65.3583,65.2195,65.3437,87063.0
2017-08-22 14:30:00,89.48,89.59,89.42,89.48,20277.0,65.3583,65.4387,65.3145,65.3583,20277.0
2017-08-22 15:00:00,89.48,89.61,89.44,89.58,39331.0,65.3583,65.4533,65.3291,65.4314,39331.0
2017-08-22 15:30:00,89.59,89.59,89.43,89.48,136223.0,65.4387,65.4387,65.3218,65.3583,136223.0
2017-08-23 09:30:00,89.5,89.63,89.14,89.28,22630.0,65.3729,65.4679,65.11,65.2122,22630.0
2017-08-23 10:00:00,89.28,89.6,89.24,89.42,27603.0,65.2122,65.446,65.183,65.3145,27603.0
2017-08-23 10:30:00,89.42,89.62,89.4,89.55,19946.0,65.3145,65.4606,65.2999,65.4094,19946.0
2017-08-23 11:00:00,89.55,89.58,89.47,89.58,21858.0,65.4094,65.4314,65.351,65.4314,21858.0
2017-08-23 11:30:00,89.59,89.59,89.52,89.54,17430.0,65.4387,65.4387,65.3875,65.4021,17430.0
2017-08-23 12:00:00,89.54,89.72,89.53,89.68,24195.0,65.4021,65.5336,65.3948,65.5044,24195.0
2017-08-23 12:30:00,89.7,89.74,89.63,89.68,17410.0,65.519,65.5482,65.4679,65.5044,17410.0
2017-08-23 13:00:00,89.68,89.7,89.59,89.68,13231.0,65.5044,65.519,65.4387,65.5044,13231.0
2017-08-23 13:30:00,89.72,89.79,89.62,89.78,17926.0,65.5336,65.5847,65.4606,65.5774,17926.0
2017-08-23 14:00:00,89.79,89.96,89.79,89.94,18615.0,65.5847,65.7089,65.5847,65.6943,18615.0
2017-08-23 14:30:00,89.92,90.0,89.91,90.0,25311.0,65.6797,65.7381,65.6724,65.7381,25311.0
2017-08-23 15:00:00,90.0,90.01,89.92,89.97,23287.0,65.7381,65.7454,65.6797,65.7162,23287.0
2017-08-23 15:30:00,89.98,90.01,89.92,89.92,78606.0,65.7235,65.7454,65.6797,65.6797,78606.0
2017-08-24 09:30:00,89.86,89.98,89.63,89.87,15475.0,65.6359,65.7235,65.4679,65.6432,15475.0
2017-08-24 10:00:00,89.91,90.15,89.86,90.15,26731.0,65.6724,65.8477,65.6359,65.8477,26731.0
2017-08-24 10:30:00,90.16,90.18,90.06,90.13,12288.0,65.855,65.8696,65.782,65.8331,12288.0
2017-08-24 11:00:00,90.14,90.16,89.94,89.94,16260.0,65.8404,65.855,65.6943,65.6943,16260.0
2017-08-24 11:30:00,89.94,90.1,89.88,90.1,15419.0,65.6943,65.8112,65.6505,65.8112,15419.0
2017-08-24 12:00:00,90.1,90.19,90.08,90.11,9242.0,65.8112,65.8769,65.7966,65.8185,9242.0
2017-08-24 12:30:00,90.09,90.15,90.02,90.08,9355.0,65.8039,65.8477,65.7527,65.7966,9355.0
2017-08-24 13:00:00,90.07,90.15,90.0,90.12,5183.0,65.7893,65.8477,65.7381,65.8258,5183.0
2017-08-24 13:30:00,90.08,90.12,90.02,90.08,7876.0,65.7966,65.8258,65.7527,65.7966,7876.0
2017-08-24 14:00:00,90.08,90.09,89.92,89.94,19058.0,65.7966,65.8039,65.6797,65.6943,19058.0
2017-08-24 14:30:00,89.95,90.04,89.9,90.04,13029.0,65.7016,65.7674,65.6651,65.7674,13029.0
2017-08-24 15:00:00,90.05,90.33,90.0,90.32,30732.0,65.7747,65.9792,65.7381,65.9719,30732.0
2017-08-24 15:30:00,90.33,90.33,89.87,89.89,138384.0,65.9792,65.9792,65.6432,65.6578,138384.0
2017-08-25 09:30:00,90.1,90.24,89.82,89.86,16314.0,65.8112,65.9134,65.6067,65.6359,16314.0
2017-08-25 10:00:00,89.84,90.17,89.84,90.08,13253.0,65.6213,65.8623,65.6213,65.7966,13253.0
2017-08-25 10:30:00,90.08,90.16,90.06,90.15,7624.0,65.7966,65.855,65.782,65.8477,7624.0
2017-08-25 11:00:00,90.14,90.25,90.12,90.25,15024.0,65.8404,65.9207,65.8258,65.9207,15024.0
2017-08-25 11:30:00,90.25,90.3,90.2,90.2,11489.0,65.9207,65.9573,65.8842,65.8842,11489.0
2017-08-25 12:00:00,90.19,90.37,90.18,90.36,84613.0,65.8769,66.0084,65.8696,66.0011,84613.0
2017-08-25 12:30:00,90.35,90.41,90.35,90.4,15023.0,65.9938,66.0376,65.9938,66.0303,15023.0
2017-08-25 13:00:00,90.39,90.39,90.28,90.34,17118.0,66.023,66.023,65.9427,65.9865,17118.0
2017-08-25 13:30:00,90.37,90.4,90.23,90.25,12355.0,66.0084,66.0303,65.9061,65.9207,12355.0
2017-08-25 14:00:00,90.26,90.34,90.22,90.27,17800.0,65.928,65.9865,65.8988,65.9354,17800.0
2017-08-25 14:30:00,90.27,90.28,90.14,90.24,23375.0,65.9354,65.9427,65.8404,65.9134,23375.0
2017-08-25 15:00:00,90.23,90.34,90.2,90.26,36574.0,65.9061,65.9865,65.8842,65.928,36574.0
2017-08-25 15:30:00,90.26,90.26,89.98,90.02,116440.0,65.928,65.928,65.7235,65.7527,116440.0
2017-08-28 09:30:00,90.21,90.43,90.03,90.1,22406.0,65.8915,66.0522,65.76,65.8112,22406.0
2017-08-28 10:00:00,90.09,90.19,89.99,90.14,34009.0,65.8039,65.8769,65.7308,65.8404,34009.0
2017-08-28 10:30:00,90.18,90.26,90.09,90.09,15276.0,65.8696,65.928,65.8039,65.8039,15276.0
2017-08-28 11:00:00,90.16,90.26,90.13,90.16,35054.0,65.855,65.928,65.8331,65.855,35054.0
2017-08-28 11:30:00,90.18,90.18,90.07,90.13,17144.0,65.8696,65.8696,65.7893,65.8331,17144.0
2017-08-28 12:00:00,90.14,90.18,89.96,89.99,24064.0,65.8404,65.8696,65.7089,65.7308,24064.0
2017-08-28 12:30:00,89.99,90.07,89.99,90.0,6808.0,65.7308,65.7893,65.7308,65.7381,6808.0
2017-08-28 13:00:00,89.99,90.12,89.98,90.1,13099.0,65.7308,65.8258,65.7235,65.8112,13099.0
2017-08-28 13:30:00,90.09,90.27,90.07,90.27,21427.0,65.8039,65.9354,65.7893,65.9354,21427.0
2017-08-28 14:00:00,90.28,90.4,90.22,90.31,18238.0,65.9427,66.0303,65.8988,65.9646,18238.0
2017-08-28 14:30:00,90.33,90.43,90.3,90.41,20037.0,65.9792,66.0522,65.9573,66.0376,20037.0
2017-08-28 15:00:00,90.4,90.41,90.3,90.37,27108.0,66.0303,66.0376,65.9573,66.0084,27108.0
2017-08-28 15:30:00,90.37,90.47,90.29,90.45,80995.0,66.0084,66.0814,65.95,66.0668,80995.0
2017-08-29 09:30:00,90.59,90.87,90.42,90.86,31144.0,66.1691,66.3736,66.0449,66.3663,31144.0
2017-08-29 10:00:00,90.84,90.84,90.32,90.37,25883.0,66.3517,66.3517,65.9719,66.0084,25883.0
2017-08-29 10:30:00,90.37,90.58,90.31,90.54,19113.0,66.0084,66.1618,65.9646,66.1326,19113.0
2017-08-29 11:00:00,90.57,90.64,90.42,90.45,11451.0,66.1545,66.2056,66.0449,66.0668,11451.0
2017-08-29 11:30:00,90.49,90.53,90.42,90.49,8112.0,66.096,66.1253,66.0449,66.096,8112.0
2017-08-29 12:00:00,90.48,90.55,90.42,90.51,5262.0,66.0887,66.1399,66.0449,66.1107,5262.0
2017-08-29 12:30:00,90.51,90.56,90.43,90.45,8217.0,66.1107,66.1472,66.0522,66.0668,8217.0
2017-08-29 13:00:00,90.46,90.5,90.41,90.45,8676.0,66.0741,66.1033,66.0376,66.0668,8676.0
2017-08-29 13:30:00,90.46,90.5,90.4,90.41,10922.0,66.0741,66.1033,66.0303,66.0376,10922.0
2017-08-29 14:00:00,90.42,90.48,90.38,90.41,16270.0,66.0449,66.0887,66.0157,66.0376,16270.0
2017-08-29 14:30:00,90.42,90.51,90.4,90.48,15069.0,66.0449,66.1107,66.0303,66.0887,15069.0
2017-08-29 15:00:00,90.47,90.52,90.44,90.45,15183.0,66.0814,66.118,66.0595,66.0668,15183.0
2017-08-29 15:30:00,90.45,90.54,90.39,90.4,57502.0,66.0668,66.1326,66.023,66.0303,57502.0
2017-08-30 09:30:00,90.23,90.4,90.04,90.23,28296.0,65.9061,66.0303,65.7674,65.9061,28296.0
2017-08-30 10:00:00,90.29,90.47,90.23,90.45,35046.0,65.95,66.0814,65.9061,66.0668,35046.0
2017-08-30 10:30:00,90.42,90.45,90.24,90.39,19185.0,66.0449,66.0668,65.9134,66.023,19185.0
2017-08-30 11:00:00,90.39,90.54,90.32,90.51,26175.0,66.023,66.1326,65.9719,66.1107,26175.0
2017-08-30 11:30:00,90.52,90.62,90.35,90.38,41747.0,66.118,66.191,65.9938,66.0157,41747.0
2017-08-30 12:00:00,90.38,90.45,90.34,90.36,15091.0,66.0157,66.0668,65.9865,66.0011,15091.0
2017-08-30 12:30:00,90.37,90.39,90.27,90.27,9290.0,66.0084,66.023,65.9354,65.9354,9290.0
2017-08-30 13:00:00,90.28,90.42,90.28,90.39,26325.0,65.9427,66.0449,65.9427,66.023,26325.0
2017-08-30 13:30:00,90.38,90.43,90.33,90.43,16024.0,66.0157,66.0522,65.9792,66.0522,16024.0
2017-08-30 14:00:00,90.43,90.43,90.24,90.24,14964.0,66.0522,66.0522,65.9134,65.9134,14964.0
2017-08-30 14:30:00,90.25,90.32,90.22,90.22,16961.0,65.9207,65.9719,65.8988,65.8988,16961.0
2017-08-30 15:00:00,90.22,90.22,90.05,90.1,23358.0,65.8988,65.8988,65.7747,65.8112,23358.0
2017-08-30 15:30:00,90.09,90.12,89.94,89.99,82619.0,65.8039,65.8258,65.6943,65.7308,82619.0
2017-08-31 09:30:00,90.09,90.21,89.91,90.05,15039.0,65.8039,65.8915,65.6724,65.7747,15039.0
2017-08-31 10:00:00,90.07,90.26,90.05,90.14,18770.0,65.7893,65.928,65.7747,65.8404,18770.0
2017-08-31 10:30:00,90.17,90.18,90.05,90.06,12827.0,65.8623,65.8696,65.7747,65.782,12827.0
2017-08-31 11:00:00,90.06,90.14,90.03,90.03,16229.0,65.782,65.8404,65.76,65.76,16229.0
2017-08-31 11:30:00,90.03,90.11,89.98,90.02,10529.0,65.76,65.8185,65.7235,65.7527,10529.0
2017-08-31 12:00:00,90.01,90.07,90.01,90.06,12242.0,65.7454,65.7893,65.7454,65.782,12242.0
2017-08-31 12:30:00,90.03,90.03,89.9,89.93,9845.0,65.76,65.76,65.6651,65.687,9845.0
2017-08-31 13:00:00,89.93,89.98,89.89,89.91,12275.0,65.687,65.7235,65.6578,65.6724,12275.0
2017-08-31 13:30:00,89.91,89.93,89.88,89.89,11295.0,65.6724,65.687,65.6505,65.6578,11295.0
2017-08-31 14:00:00,89.9,89.91,89.86,89.89,15435.0,65.6651,65.6724,65.6359,65.6578,15435.0
2017-08-31 14:30:00,89.89,90.04,89.86,90.04,14543.0,65.6578,65.7674,65.6359,65.7674,14543.0
2017-08-31 15:00:00,90.03,90.04,89.93,89.95,25240.0,65.76,65.7674,65.687,65.7016,25240.0
2017-08-31 15:30:00,89.95,90.04,89.87,89.93,119490.0,65.7016,65.7674,65.6432,65.687,119490.0
2017-09-01 09:30:00,90.14,90.2,89.69,89.85,23144.0,65.8404,65.8842,65.5117,65.6286,23144.0
2017-09-01 10:00:00,89.8,89.83,89.47,89.6,25375.0,65.5921,65.614,65.351,65.446,25375.0
2017-09-01 10:30:00,89.62,89.85,89.57,89.8,13707.0,65.4606,65.6286,65.4241,65.5921,13707.0
2017-09-01 11:00:00,89.85,89.85,89.46,89.58,14640.0,65.6286,65.6286,65.3437,65.4314,14640.0
2017-09-01 11:30:00,89.57,89.6,89.48,89.53,11855.0,65.4241,65.446,65.3583,65.3948,11855.0
2017-09-01 12:00:00,89.51,89.63,89.51,89.63,19005.0,65.3802,65.4679,65.3802,65.4679,19005.0
2017-09-01 12:30:00,89.65,89.65,89.53,89.57,11156.0,65.4825,65.4825,65.3948,65.4241,11156.0
2017-09-01 13:00:00,89.58,89.73,89.58,89.71,13600.0,65.4314,65.5409,65.4314,65.5263,13600.0
2017-09-01 13:30:00,89.71,89.76,89.67,89.73,8009.0,65.5263,65.5628,65.4971,65.5409,8009.0
2017-09-01 14:00:00,89.73,89.77,89.69,89.71,17093.0,65.5409,65.5701,65.5117,65.5263,17093.0
2017-09-01 14:30:00,89.71,89.76,89.66,89.7,15170.0,65.5263,65.5628,65.4898,65.519,15170.0
2017-09-01 15:00:00,89.71,89.76,89.68,89.7,18555.0,65.5263,65.5628,65.5044,65.519,18555.0
2017-09-01 15:30:00,89.71,89.88,89.68,89.84,98998.0,65.5263,65.6505,65.5044,65.6213,98998.0
2017-09-05 09:30:00,89.84,89.92,89.4,89.44,42141.0,65.6213,65.6797,65.2999,65.3291,42141.0
2017-09-05 10:00:00,89.4,89.62,89.4,89.6,25030.0,65.2999,65.4606,65.2999,65.446,25030.0
2017-09-05 10:30:00,89.58,89.72,89.55,89.7,23837.0,65.4314,65.5336,65.4094,65.519,23837.0
2017-09-05 11:00:00,89.67,89.76,89.63,89.65,22092.0,65.4971,65.5628,65.4679,65.4825,22092.0
2017-09-05 11:30:00,89.67,89.76,89.65,89.75,24298.0,65.4971,65.5628,65.4825,65.5555,24298.0
2017-09-05 12:00:00,89.75,89.9,89.71,89.9,9581.0,65.5555,65.6651,65.5263,65.6651,9581.0
2017-09-05 12:30:00,89.91,89.98,89.86,89.89,11388.0,65.6724,65.7235,65.6359,65.6578,11388.0
2017-09-05 13:00:00,89.86,89.87,89.77,89.83,18087.0,65.6359,65.6432,65.5701,65.614,18087.0
2017-09-05 13:30:00,89.82,89.82,89.58,89.58,19170.0,65.6067,65.6067,65.4314,65.4314,19170.0
2017-09-05 14:00:00,89.59,89.67,89.54,89.58,23189.0,65.4387,65.4971,65.4021,65.4314,23189.0
2017-09-05 14:30:00,89.58,89.62,89.49,89.56,25652.0,65.4314,65.4606,65.3656,65.4168,25652.0
2017-09-05 15:00:00,89.57,89.69,89.5,89.69,19852.0,65.4241,65.5117,65.3729,65.5117,19852.0
2017-09-05 15:30:00,89.68,89.85,89.62,89.68,167759.0,65.5044,65.6286,65.4606,65.5044,167759.0
2017-09-06 09:30:00,89.86,89.86,89.47,89.49,17734.0,65.6359,65.6359,65.351,65.3656,17734.0
2017-09-06 10:00:00,89.54,89.57,89.4,89.4,14873.0,65.4021,65.4241,65.2999,65.2999,14873.0
2017-09-06 10:30:00,89.45,89.72,89.43,89.72,13730.0,65.3364,65.5336,65.3218,65.5336,13730.0
2017-09-06 11:00:00,89.74,89.83,89.7,89.73,15550.0,65.5482,65.614,65.519,65.5409,15550.0
2017-09-06 11:30:00,89.74,89.77,89.56,89.66,7013.0,65.5482,65.5701,65.4168,65.4898,7013.0
2017-09-06 12:00:00,89.62,89.64,89.5,89.5,6600.0,65.4606,65.4752,65.3729,65.3729,6600.0
2017-09-06 12:30:00,89.48,89.54,89.48,89.48,6720.0,65.3583,65.4021,65.3583,65.3583,6720.0
2017-09-06 13:00:00,89.44,89.45,89.16,89.16,7611.0,65.3291,65.3364,65.1246,65.1246,7611.0
2017-09-06 13:30:00,89.18,89.21,89.1,89.15,5102.0,65.1392,65.1611,65.0808,65.1173,5102.0
2017-09-06 14:00:00,89.14,89.14,89.02,89.03,10664.0,65.11,65.11,65.0223,65.0296,10664.0
2017-09-06 14:30:00,89.04,89.17,89.03,89.16,12388.0,65.0369,65.1319,65.0296,65.1246,12388.0
2017-09-06 15:00:00,89.15,89.21,89.11,89.17,27189.0,65.1173,65.1611,65.0881,65.1319,27189.0
2017-09-06 15:30:00,89.17,89.19,88.98,89.0,139294.0,65.1319,65.1465,64.9931,65.0077,139294.0
2017-09-07 09:30:00,89.16,89.28,88.94,89.2,25674.0,65.1246,65.2122,64.9639,65.1538,25674.0
2017-09-07 10:00:00,89.19,89.54,88.98,89.41,37290.0,65.1465,65.4021,64.9931,65.3072,37290.0
2017-09-07 10:30:00,89.44,89.44,89.22,89.32,53836.0,65.3291,65.3291,65.1684,65.2414,53836.0
2017-09-07 11:00:00,89.31,89.34,89.15,89.24,41960.0,65.2341,65.2561,65.1173,65.183,41960.0
2017-09-07 11:30:00,89.24,89.37,89.16,89.18,18878.0,65.183,65.278,65.1246,65.1392,18878.0
2017-09-07 12:00:00,89.18,89.23,89.0,89.06,41801.0,65.1392,65.1757,65.0077,65.0515,41801.0
2017-09-07 12:30:00,89.05,89.18,89.03,89.14,17288.0,65.0442,65.1392,65.0296,65.11,17288.0
2017-09-07 13:00:00,89.14,89.19,89.08,89.19,11082.0,65.11,65.1465,65.0661,65.1465,11082.0
2017-09-07 13:30:00,89.21,89.27,89.15,89.26,12294.0,65.1611,65.2049,65.1173,65.1976,12294.0
2017-09-07 14:00:00,89.24,89.37,89.24,89.3,26704.0,65.183,65.278,65.183,65.2268,26704.0
2017-09-07 14:30:00,89.29,89.36,89.27,89.32,24951.0,65.2195,65.2707,65.2049,65.2414,24951.0
2017-09-07 15:00:00,89.33,89.36,89.26,89.3,19498.0,65.2488,65.2707,65.1976,65.2268,19498.0
2017-09-07 15:30:00,89.3,89.62,89.28,89.54,93360.0,65.2268,65.4606,65.2122,65.4021,93360.0
2017-09-08 09:30:00,89.59,89.59,89.19,89.33,26346.0,65.4387,65.4387,65.1465,65.2488,26346.0
2017-09-08 10:00:00,89.32,89.71,89.3,89.59,19733.0,65.2414,65.5263,65.2268,65.4387,19733.0
2017-09-08 10:30:00,89.59,89.69,89.54,89.67,9435.0,65.4387,65.5117,65.4021,65.4971,9435.0
2017-09-08 11:00:00,89.66,89.82,89.66,89.79,16017.0,65.4898,65.6067,65.4898,65.5847,16017.0
2017-09-08 11:30:00,89.79,89.83,89.67,89.69,7813.0,65.5847,65.614,65.4971,65.5117,7813.0
2017-09-08 12:00:00,89.64,89.82,89.64,89.82,11858.0,65.4752,65.6067,65.4752,65.6067,11858.0
2017-09-08 12:30:00,89.83,89.9,89.8,89.85,15404.0,65.614,65.6651,65.5921,65.6286,15404.0
2017-09-08 13:00:00,89.87,89.92,89.78,89.81,17728.0,65.6432,65.6797,65.5774,65.5994,17728.0
2017-09-08 13:30:00,89.82,89.89,89.8,89.87,11433.0,65.6067,65.6578,65.5921,65.6432,11433.0
2017-09-08 14:00:00,89.88,90.16,89.87,90.1,20360.0,65.6505,65.855,65.6432,65.8112,20360.0
2017-09-08 14:30:00,90.15,90.16,90.04,90.09,17967.0,65.8477,65.855,65.7674,65.8039,17967.0
2017-09-08 15:00:00,90.1,90.11,89.93,90.0,36792.0,65.8112,65.8185,65.687,65.7381,36792.0
2017-09-08 15:30:00,90.01,90.02,89.91,90.0,79950.0,65.7454,65.7527,65.6724,65.7381,79950.0
2017-09-11 09:30:00,89.94,90.32,89.65,90.15,27110.0,65.6943,65.9719,65.4825,65.8477,27110.0
2017-09-11 10:00:00,90.15,90.39,90.13,90.36,21382.0,65.8477,66.023,65.8331,66.0011,21382.0
2017-09-11 10:30:00,90.31,90.49,90.31,90.49,9086.0,65.9646,66.096,65.9646,66.096,9086.0
2017-09-11 11:00:00,90.5,90.54,90.44,90.53,9054.0,66.1033,66.1326,66.0595,66.1253,9054.0
2017-09-11 11:30:00,90.54,90.61,90.48,90.6,7300.0,66.1326,66.1837,66.0887,66.1764,7300.0
2017-09-11 12:00:00,90.54,90.65,90.53,90.61,13466.0,66.1326,66.2129,66.1253,66.1837,13466.0
2017-09-11 12:30:00,90.59,90.7,90.57,90.66,5802.0,66.1691,66.2494,66.1545,66.2202,5802.0
2017-09-11 13:00:00,90.66,90.74,90.65,90.74,16697.0,66.2202,66.2787,66.2129,66.2787,16697.0
2017-09-11 13:30:00,90.73,90.79,90.68,90.79,14104.0,66.2713,66.3152,66.2348,66.3152,14104.0
2017-09-11 14:00:00,90.79,90.83,90.73,90.81,16066.0,66.3152,66.3444,66.2713,66.3298,16066.0
2017-09-11 14:30:00,90.81,90.92,90.8,90.88,27114.0,66.3298,66.4101,66.3225,66.3809,27114.0
2017-09-11 15:00:00,90.89,90.9,90.73,90.74,37036.0,66.3882,66.3955,66.2713,66.2787,37036.0
2017-09-11 15:30:00,90.74,90.85,90.71,90.77,102279.0,66.2787,66.359,66.2567,66.3006,102279.0
2017-09-12 09:30:00,90.73,90.86,90.19,90.19,13113.0,66.2713,66.3663,65.8769,65.8769,13113.0
2017-09-12 10:00:00,90.25,90.26,89.81,89.88,15727.0,65.9207,65.928,65.5994,65.6505,15727.0
2017-09-12 10:30:00,89.91,89.98,89.71,89.81,10690.0,65.6724,65.7235,65.5263,65.5994,10690.0
2017-09-12 11:00:00,89.79,89.79,89.69,89.73,24058.0,65.5847,65.5847,65.5117,65.5409,24058.0
2017-09-12 11:30:00,89.7,89.78,89.64,89.68,11578.0,65.519,65.5774,65.4752,65.5044,11578.0
2017-09-12 12:00:00,89.65,89.68,89.48,89.48,9061.0,65.4825,65.5044,65.3583,65.3583,9061.0
2017-09-12 12:30:00,89.46,89.46,89.35,89.36,7256.0,65.3437,65.3437,65.2634,65.2707,7256.0
2017-09-12 13:00:00,89.37,89.39,89.27,89.3,7718.0,65.278,65.2926,65.2049,65.2268,7718.0
2017-09-12 13:30:00,89.3,89.3,88.84,88.87,18182.0,65.2268,65.2268,64.8908,64.9128,18182.0
2017-09-12 14:00:00,88.86,89.11,88.65,89.09,32169.0,64.9055,65.0881,64.7521,65.0735,32169.0
2017-09-12 14:30:00,89.05,89.13,89.01,89.08,17024.0,65.0442,65.1027,65.015,65.0661,17024.0
2017-09-12 15:00:00,89.09,89.21,89.02,89.06,47817.0,65.0735,65.1611,65.0223,65.0515,47817.0
2017-09-12 15:30:00,89.06,89.06,88.84,88.93,70000.0,65.0515,65.0515,64.8908,64.9566,70000.0
2017-09-13 09:30:00,88.85,89.22,88.35,88.43,39812.0,64.8981,65.1684,64.5329,64.5914,39812.0
2017-09-13 10:00:00,88.4,88.66,88.37,88.61,28538.0,64.5695,64.7594,64.5475,64.7228,28538.0
2017-09-13 10:30:00,88.59,88.61,88.47,88.58,26741.0,64.7082,64.7228,64.6206,64.7009,26741.0
2017-09-13 11:00:00,88.56,88.62,88.32,88.38,17237.0,64.6863,64.7302,64.511,64.5549,17237.0
2017-09-13 11:30:00,88.37,88.53,88.36,88.45,10010.0,64.5475,64.6644,64.5402,64.606,10010.0
2017-09-13 12:00:00,88.49,88.68,88.45,88.65,28715.0,64.6352,64.774,64.606,64.7521,28715.0
2017-09-13 12:30:00,88.68,88.72,88.6,88.6,14878.0,64.774,64.8032,64.7155,64.7155,14878.0
2017-09-13 13:00:00,88.62,88.66,88.51,88.54,22409.0,64.7302,64.7594,64.6498,64.6717,22409.0
2017-09-13 13:30:00,88.51,88.54,88.34,88.37,15147.0,64.6498,64.6717,64.5256,64.5475,15147.0
2017-09-13 14:00:00,88.35,88.42,88.28,88.31,16068.0,64.5329,64.5841,64.4818,64.5037,16068.0
2017-09-13 14:30:00,88.32,88.4,88.25,88.33,15208.0,64.511,64.5695,64.4599,64.5183,15208.0
2017-09-13 15:00:00,88.36,88.38,88.17,88.23,31718.0,64.5402,64.5549,64.4015,64.4453,31718.0
2017-09-13 15:30:00,88.22,88.29,88.1,88.13,151204.0,64.438,64.4891,64.3503,64.3722,151204.0
2017-09-14 09:30:00,88.03,88.38,87.79,88.02,26089.0,64.2992,64.5549,64.1239,64.2919,26089.0
2017-09-14 10:00:00,88.0,88.31,88.0,88.22,22154.0,64.2773,64.5037,64.2773,64.438,22154.0
2017-09-14 10:30:00,88.22,88.25,88.09,88.22,11591.0,64.438,64.4599,64.343,64.438,11591.0
2017-09-14 11:00:00,88.23,88.28,88.18,88.27,12203.0,64.4453,64.4818,64.4088,64.4745,12203.0
2017-09-14 11:30:00,88.3,88.45,88.3,88.41,10899.0,64.4964,64.606,64.4964,64.5768,10899.0
2017-09-14 12:00:00,88.42,88.62,88.41,88.62,8315.0,64.5841,64.7302,64.5768,64.7302,8315.0
2017-09-14 12:30:00,88.63,88.65,88.56,88.57,10062.0,64.7375,64.7521,64.6863,64.6936,10062.0
2017-09-14 13:00:00,88.59,88.65,88.55,88.65,21121.0,64.7082,64.7521,64.679,64.7521,21121.0
2017-09-14 13:30:00,88.67,88.91,88.64,88.9,30687.0,64.7667,64.942,64.7448,64.9347,30687.0
2017-09-14 14:00:00,88.92,88.93,88.78,88.81,17734.0,64.9493,64.9566,64.847,64.8689,17734.0
2017-09-14 14:30:00,88.82,88.91,88.78,88.81,22611.0,64.8762,64.942,64.847,64.8689,22611.0
2017-09-14 15:00:00,88.79,88.83,88.7,88.83,30878.0,64.8543,64.8835,64.7886,64.8835,30878.0
2017-09-14 15:30:00,88.82,88.98,88.75,88.96,117607.0,64.8762,64.9931,64.8251,64.9785,117607.0
2017-09-15 09:30:00,89.1,89.16,88.7,88.7,174042.0,65.0808,65.1246,64.7886,64.7886,174042.0
2017-09-15 10:00:00,88.78,88.79,88.4,88.44,36969.0,64.847,64.8543,64.5695,64.5987,36969.0
2017-09-15 10:30:00,88.44,88.49,88.28,88.28,19395.0,64.5987,64.6352,64.4818,64.4818,19395.0
2017-09-15 11:00:00,88.27,88.76,88.27,88.69,17582.0,64.4745,64.8324,64.4745,64.7813,17582.0
2017-09-15 11:30:00,88.7,88.85,88.7,88.85,12247.0,64.7886,64.8981,64.7886,64.8981,12247.0
2017-09-15 12:00:00,88.83,88.86,88.79,88.81,9021.0,64.8835,64.9055,64.8543,64.8689,9021.0
2017-09-15 12:30:00,88.83,88.9,88.81,88.83,10020.0,64.8835,64.9347,64.8689,64.8835,10020.0
2017-09-15 13:00:00,88.82,88.89,88.79,88.79,8529.0,64.8762,64.9274,64.8543,64.8543,8529.0
2017-09-15 13:30:00,88.84,88.85,88.75,88.77,8920.0,64.8908,64.8981,64.8251,64.8397,8920.0
2017-09-15 14:00:00,88.75,88.8,88.73,88.73,9900.0,64.8251,64.8616,64.8105,64.8105,9900.0
2017-09-15 14:30:00,88.76,88.84,88.76,88.81,14097.0,64.8324,64.8908,64.8324,64.8689,14097.0
2017-09-15 15:00:00,88.82,88.95,88.77,88.95,34034.0,64.8762,64.9712,64.8397,64.9712,34034.0
2017-09-15 15:30:00,88.95,89.33,88.94,89.27,420623.0,64.9712,65.2488,64.9639,65.2049,420623.0
2017-09-18 09:30:00,89.19,89.29,88.72,88.87,13594.0,65.1465,65.2195,64.8032,64.9128,13594.0
2017-09-18 10:00:00,88.9,89.05,88.74,88.74,25554.0,64.9347,65.0442,64.8178,64.8178,25554.0
2017-09-18 10:30:00,88.8,88.81,88.6,88.61,8832.0,64.8616,64.8689,64.7155,64.7228,8832.0
2017-09-18 11:00:00,88.61,88.7,88.55,88.67,12385.0,64.7228,64.7886,64.679,64.7667,12385.0
2017-09-18 11:30:00,88.68,88.76,88.65,88.75,21301.0,64.774,64.8324,64.7521,64.8251,21301.0
2017-09-18 12:00:00,88.74,88.74,88.29,88.29,13226.0,64.8178,64.8178,64.4891,64.4891,13226.0
2017-09-18 12:30:00,88.31,88.39,88.27,88.37,13753.0,64.5037,64.5622,64.4745,64.5475,13753.0
2017-09-18 13:00:00,88.38,88.39,88.33,88.37,20613.0,64.5549,64.5622,64.5183,64.5475,20613.0
2017-09-18 13:30:00,88.36,88.39,87.87,87.87,29067.0,64.5402,64.5622,64.1823,64.1823,29067.0
2017-09-18 14:00:00,87.85,88.05,87.77,87.96,37534.0,64.1677,64.3138,64.1093,64.2481,37534.0
2017-09-18 14:30:00,87.98,88.25,87.93,88.17,28056.0,64.2627,64.4599,64.2262,64.4015,28056.0
2017-09-18 15:00:00,88.18,88.24,88.03,88.06,32510.0,64.4088,64.4526,64.2992,64.3211,32510.0
2017-09-18 15:30:00,88.06,88.34,88.06,88.34,105866.0,64.3211,64.5256,64.3211,64.5256,105866.0
2017-09-19 09:30:00,88.34,88.36,88.08,88.15,14101.0,64.5256,64.5402,64.3357,64.3869,14101.0
2017-09-19 10:00:00,88.14,88.2,87.93,88.14,41359.0,64.3795,64.4234,64.2262,64.3795,41359.0
2017-09-19 10:30:00,88.18,88.3,88.14,88.2,32053.0,64.4088,64.4964,64.3795,64.4234,32053.0
2017-09-19 11:00:00,88.21,88.44,88.1,88.1,23807.0,64.4307,64.5987,64.3503,64.3503,23807.0
2017-09-19 11:30:00,88.11,88.13,87.95,87.97,21351.0,64.3576,64.3722,64.2408,64.2554,21351.0
2017-09-19 12:00:00,87.93,88.09,87.89,88.06,20970.0,64.2262,64.343,64.1969,64.3211,20970.0
2017-09-19 12:30:00,88.06,88.17,88.06,88.07,25468.0,64.3211,64.4015,64.3211,64.3284,25468.0
2017-09-19 13:00:00,88.07,88.24,88.04,88.22,15947.0,64.3284,64.4526,64.3065,64.438,15947.0
2017-09-19 13:30:00,88.23,88.23,88.13,88.2,14644.0,64.4453,64.4453,64.3722,64.4234,14644.0
2017-09-19 14:00:00,88.15,88.22,88.09,88.09,17403.0,64.3869,64.438,64.343,64.343,17403.0
2017-09-19 14:30:00,88.09,88.28,88.07,88.17,28187.0,64.343,64.4818,64.3284,64.4015,28187.0
2017-09-19 15:00:00,88.15,88.26,88.15,88.23,35916.0,64.3869,64.4672,64.3869,64.4453,35916.0
2017-09-19 15:30:00,88.26,88.41,88.24,88.27,120103.0,64.4672,64.5768,64.4526,64.4745,120103.0
2017-09-20 09:30:00,88.4,88.59,87.98,88.08,26443.0,64.5695,64.7082,64.2627,64.3357,26443.0
2017-09-20 10:00:00,88.04,88.15,87.85,88.09,30726.0,64.3065,64.3869,64.1677,64.343,30726.0
2017-09-20 10:30:00,88.1,88.1,87.96,88.07,11790.0,64.3503,64.3503,64.2481,64.3284,11790.0
2017-09-20 11:00:00,88.09,88.14,87.76,87.76,8549.0,64.343,64.3795,64.102,64.102,8549.0
2017-09-20 11:30:00,87.76,87.86,87.67,87.72,10781.0,64.102,64.175,64.0362,64.0728,10781.0
2017-09-20 12:00:00,87.7,87.77,87.62,87.76,8036.0,64.0582,64.1093,63.9997,64.102,8036.0
2017-09-20 12:30:00,87.76,87.76,87.65,87.68,6551.0,64.102,64.102,64.0216,64.0436,6551.0
2017-09-20 13:00:00,87.7,87.77,87.69,87.7,16566.0,64.0582,64.1093,64.0509,64.0582,16566.0
2017-09-20 13:30:00,87.71,87.83,87.7,87.8,16978.0,64.0655,64.1531,64.0582,64.1312,16978.0
2017-09-20 14:00:00,87.78,87.78,86.84,87.29,60012.0,64.1166,64.1166,63.43,63.7587,60012.0
2017-09-20 14:30:00,87.27,87.33,86.87,86.98,74608.0,63.7441,63.7879,63.4519,63.5323,74608.0
2017-09-20 15:00:00,86.98,87.29,86.96,87.26,39264.0,63.5323,63.7587,63.5176,63.7368,39264.0
2017-09-20 15:30:00,87.26,87.45,87.23,87.31,95460.0,63.7368,63.8756,63.7149,63.7733,95460.0
2017-09-21 09:30:00,87.25,87.57,87.09,87.54,13304.0,63.7295,63.9632,63.6126,63.9413,13304.0
2017-09-21 10:00:00,87.54,87.7,87.49,87.63,6600.0,63.9413,64.0582,63.9048,64.007,6600.0
2017-09-21 10:30:00,87.61,87.7,87.49,87.49,5400.0,63.9924,64.0582,63.9048,63.9048,5400.0
2017-09-21 11:00:00,87.48,87.55,87.27,87.27,9278.0,63.8975,63.9486,63.7441,63.7441,9278.0
2017-09-21 11:30:00,87.22,87.31,87.22,87.31,6881.0,63.7076,63.7733,63.7076,63.7733,6881.0
2017-09-21 12:00:00,87.3,87.32,87.13,87.23,7237.0,63.766,63.7806,63.6418,63.7149,7237.0
2017-09-21 12:30:00,87.21,87.23,87.1,87.16,6115.0,63.7003,63.7149,63.6199,63.6637,6115.0
2017-09-21 13:00:00,87.14,87.2,87.01,87.2,5159.0,63.6491,63.693,63.5542,63.693,5159.0
2017-09-21 13:30:00,87.21,87.26,87.15,87.18,9000.0,63.7003,63.7368,63.6564,63.6783,9000.0
2017-09-21 14:00:00,87.17,87.18,86.97,87.13,23183.0,63.671,63.6783,63.525,63.6418,23183.0
2017-09-21 14:30:00,87.12,87.13,87.01,87.08,9285.0,63.6345,63.6418,63.5542,63.6053,9285.0
2017-09-21 15:00:00,87.1,87.24,87.08,87.17,20402.0,63.6199,63.7222,63.6053,63.671,20402.0
2017-09-21 15:30:00,87.19,87.22,87.03,87.13,62618.0,63.6856,63.7076,63.5688,63.6418,62618.0
2017-09-22 09:30:00,87.28,87.28,86.91,86.94,14931.0,63.7514,63.7514,63.4811,63.503,14931.0
2017-09-22 10:00:00,86.91,86.98,86.65,86.8,25941.0,63.4811,63.5323,63.2912,63.4008,25941.0
2017-09-22 10:30:00,86.81,86.82,86.62,86.67,9817.0,63.4081,63.4154,63.2693,63.3058,9817.0
2017-09-22 11:00:00,86.67,86.76,86.5,86.67,21363.0,63.3058,63.3716,63.1817,63.3058,21363.0
2017-09-22 11:30:00,86.64,86.73,86.61,86.71,14298.0,63.2839,63.3497,63.262,63.335,14298.0
2017-09-22 12:00:00,86.7,86.82,86.7,86.71,12726.0,63.3277,63.4154,63.3277,63.335,12726.0
2017-09-22 12:30:00,86.74,86.74,86.57,86.65,9470.0,63.357,63.357,63.2328,63.2912,9470.0
2017-09-22 13:00:00,86.67,86.7,86.63,86.67,8572.0,63.3058,63.3277,63.2766,63.3058,8572.0
2017-09-22 13:30:00,86.65,86.67,86.5,86.52,18220.0,63.2912,63.3058,63.1817,63.1963,18220.0
2017-09-22 14:00:00,86.52,86.54,86.37,86.37,24430.0,63.1963,63.2109,63.0867,63.0867,24430.0
2017-09-22 14:30:00,86.42,86.44,86.29,86.34,21982.0,63.1232,63.1378,63.0283,63.0648,21982.0
2017-09-22 15:00:00,86.36,86.37,86.23,86.24,30329.0,63.0794,63.0867,62.9844,62.9917,30329.0
2017-09-22 15:30:00,86.24,86.3,86.14,86.15,138336.0,62.9917,63.0356,62.9187,62.926,138336.0
2017-09-25 09:30:00,86.07,86.25,85.85,85.99,24989.0,62.8676,62.999,62.7069,62.8091,24989.0
2017-09-25 10:00:00,85.94,86.3,85.94,86.19,36718.0,62.7726,63.0356,62.7726,62.9552,36718.0
2017-09-25 10:30:00,86.17,86.32,86.05,86.11,37027.0,62.9406,63.0502,62.853,62.8968,37027.0
2017-09-25 11:00:00,86.19,86.48,86.14,86.42,12407.0,62.9552,63.167,62.9187,63.1232,12407.0
2017-09-25 11:30:00,86.49,86.82,86.4,86.78,13629.0,63.1743,63.4154,63.1086,63.3862,13629.0
2017-09-25 12:00:00,86.81,87.0,86.77,86.97,14217.0,63.4081,63.5469,63.3789,63.525,14217.0
2017-09-25 12:30:00,87.04,87.04,86.79,86.8,12060.0,63.5761,63.5761,63.3935,63.4008,12060.0
2017-09-25 13:00:00,86.8,86.81,86.63,86.66,9622.0,63.4008,63.4081,63.2766,63.2985,9622.0
2017-09-25 13:30:00,86.68,86.69,86.47,86.51,11743.0,63.3131,63.3204,63.1597,63.189,11743.0
2017-09-25 14:00:00,86.51,86.8,86.49,86.76,12199.0,63.189,63.4008,63.1743,63.3716,12199.0
2017-09-25 14:30:00,86.73,86.76,86.67,86.69,16027.0,63.3497,63.3716,63.3058,63.3204,16027.0
2017-09-25 15:00:00,86.73,86.81,86.66,86.71,20517.0,63.3497,63.4081,63.2985,63.335,20517.0
2017-09-25 15:30:00,86.72,86.87,86.66,86.85,49361.0,63.3423,63.4519,63.2985,63.4373,49361.0
2017-09-26 09:30:00,86.83,86.93,86.52,86.82,14373.0,63.4227,63.4957,63.1963,63.4154,14373.0
2017-09-26 10:00:00,86.85,86.86,86.6,86.8,25041.0,63.4373,63.4446,63.2547,63.4008,25041.0
2017-09-26 10:30:00,86.82,87.03,86.81,86.93,18080.0,63.4154,63.5688,63.4081,63.4957,18080.0
2017-09-26 11:00:00,86.93,87.17,86.92,87.09,13470.0,63.4957,63.671,63.4884,63.6126,13470.0
2017-09-26 11:30:00,87.07,87.08,86.93,87.01,10909.0,63.598,63.6053,63.4957,63.5542,10909.0
2017-09-26 12:00:00,87.01,87.04,86.9,86.93,9685.0,63.5542,63.5761,63.4738,63.4957,9685.0
2017-09-26 12:30:00,86.9,86.93,86.73,86.77,10358.0,63.4738,63.4957,63.3497,63.3789,10358.0
2017-09-26 13:00:00,86.79,86.89,86.76,86.78,13037.0,63.3935,63.4665,63.3716,63.3862,13037.0
2017-09-26 13:30:00,86.78,86.78,86.55,86.68,138839.0,63.3862,63.3862,63.2182,63.3131,138839.0
2017-09-26 14:00:00,86.68,86.72,86.53,86.56,38058.0,63.3131,63.3423,63.2036,63.2255,38058.0
2017-09-26 14:30:00,86.57,86.63,86.48,86.58,45239.0,63.2328,63.2766,63.167,63.2401,45239.0
2017-09-26 15:00:00,86.58,86.77,86.57,86.61,55953.0,63.2401,63.3789,63.2328,63.262,55953.0
2017-09-26 15:30:00,86.61,86.66,86.47,86.49,87514.0,63.262,63.2985,63.1597,63.1743,87514.0
2017-09-27 09:30:00,85.95,86.27,85.48,85.5,35093.0,62.7799,63.0137,62.4366,62.4512,35093.0
2017-09-27 10:00:00,85.49,85.73,85.4,85.48,38073.0,62.4439,62.6192,62.3782,62.4366,38073.0
2017-09-27 10:30:00,85.45,85.54,85.1,85.14,36074.0,62.4147,62.4804,62.1591,62.1883,36074.0
2017-09-27 11:00:00,85.14,85.3,85.07,85.22,32352.0,62.1883,62.3051,62.1371,62.2467,32352.0
2017-09-27 11:30:00,85.22,85.25,85.07,85.13,25360.0,62.2467,62.2686,62.1371,62.181,25360.0
2017-09-27 12:00:00,85.12,85.12,84.86,84.89,29984.0,62.1737,62.1737,61.9838,62.0057,29984.0
2017-09-27 12:30:00,84.89,84.89,84.63,84.64,15535.0,62.0057,62.0057,61.8158,61.8231,15535.0
2017-09-27 13:00:00,84.63,84.7,84.32,84.36,22451.0,61.8158,61.8669,61.5893,61.6185,22451.0
2017-09-27 13:30:00,84.36,84.38,83.97,83.99,28891.0,61.6185,61.6332,61.3337,61.3483,28891.0
2017-09-27 14:00:00,83.96,84.73,83.95,84.58,56132.0,61.3264,61.8888,61.3191,61.7792,56132.0
2017-09-27 14:30:00,84.58,84.83,84.54,84.77,40489.0,61.7792,61.9618,61.75,61.918,40489.0
2017-09-27 15:00:00,84.78,84.92,84.77,84.84,38677.0,61.9253,62.0276,61.918,61.9692,38677.0
2017-09-27 15:30:00,84.85,84.87,84.74,84.77,135452.0,61.9765,61.9911,61.8961,61.918,135452.0
2017-09-28 09:30:00,84.61,84.8,84.34,84.36,17815.0,61.8012,61.9399,61.6039,61.6185,17815.0
2017-09-28 10:00:00,84.31,84.57,84.21,84.52,30677.0,61.582,61.7719,61.509,61.7354,30677.0
2017-09-28 10:30:00,84.54,84.88,84.54,84.7,51964.0,61.75,61.9984,61.75,61.8669,51964.0
2017-09-28 11:00:00,84.71,84.73,84.5,84.69,37425.0,61.8742,61.8888,61.7208,61.8596,37425.0
2017-09-28 11:30:00,84.68,84.85,84.66,84.76,21076.0,61.8523,61.9765,61.8377,61.9107,21076.0
2017-09-28 12:00:00,84.78,84.94,84.78,84.81,8785.0,61.9253,62.0422,61.9253,61.9472,8785.0
2017-09-28 12:30:00,84.82,84.9,84.81,84.82,18781.0,61.9545,62.013,61.9472,61.9545,18781.0
2017-09-28 13:00:00,84.8,84.99,84.8,84.87,11521.0,61.9399,62.0787,61.9399,61.9911,11521.0
2017-09-28 13:30:00,84.87,84.99,84.82,84.97,15085.0,61.9911,62.0787,61.9545,62.0641,15085.0
2017-09-28 14:00:00,84.98,85.1,84.98,85.03,42637.0,62.0714,62.1591,62.0714,62.1079,42637.0
2017-09-28 14:30:00,85.03,85.05,84.93,84.99,31924.0,62.1079,62.1225,62.0349,62.0787,31924.0
2017-09-28 15:00:00,84.99,85.04,84.86,84.88,34658.0,62.0787,62.1152,61.9838,61.9984,34658.0
2017-09-28 15:30:00,84.88,84.95,84.77,84.91,159208.0,61.9984,62.0495,61.918,62.0203,159208.0
2017-09-29 09:30:00,84.73,85.0,84.43,84.45,28534.0,61.8888,62.086,61.6697,61.6843,28534.0
2017-09-29 10:00:00,84.42,84.58,84.19,84.44,20993.0,61.6624,61.7792,61.4944,61.677,20993.0
2017-09-29 10:30:00,84.42,84.68,84.41,84.51,24254.0,61.6624,61.8523,61.6551,61.7281,24254.0
2017-09-29 11:00:00,84.51,84.71,84.5,84.61,38807.0,61.7281,61.8742,61.7208,61.8012,38807.0
2017-09-29 11:30:00,84.61,84.98,84.6,84.8,39036.0,61.8012,62.0714,61.7938,61.9399,39036.0
2017-09-29 12:00:00,84.8,84.8,84.67,84.72,15807.0,61.9399,61.9399,61.845,61.8815,15807.0
2017-09-29 12:30:00,84.74,84.74,84.57,84.57,18191.0,61.8961,61.8961,61.7719,61.7719,18191.0
2017-09-29 13:00:00,84.58,84.66,84.57,84.6,21275.0,61.7792,61.8377,61.7719,61.7938,21275.0
2017-09-29 13:30:00,84.6,84.67,84.56,84.58,18647.0,61.7938,61.845,61.7646,61.7792,18647.0
2017-09-29 14:00:00,84.6,84.63,84.5,84.54,19443.0,61.7938,61.8158,61.7208,61.75,19443.0
2017-09-29 14:30:00,84.54,84.58,84.37,84.46,18220.0,61.75,61.7792,61.6259,61.6916,18220.0
2017-09-29 15:00:00,84.45,84.66,84.45,84.6,26878.0,61.6843,61.8377,61.6843,61.7938,26878.0
2017-09-29 15:30:00,84.59,84.59,84.44,84.53,124019.0,61.7865,61.7865,61.677,61.7427,124019.0
2017-10-02 09:30:00,84.76,85.1,84.69,85.01,29978.0,61.9107,62.1591,61.8596,62.0933,29978.0
2017-10-02 10:00:00,84.93,85.18,84.67,85.12,70061.0,62.0349,62.2175,61.845,62.1737,70061.0
2017-10-02 10:30:00,85.13,85.35,85.13,85.24,38307.0,62.181,62.3417,62.181,62.2613,38307.0
2017-10-02 11:00:00,85.19,85.25,85.03,85.08,19906.0,62.2248,62.2686,62.1079,62.1445,19906.0
2017-10-02 11:30:00,85.07,85.17,84.98,85.03,55483.0,62.1371,62.2102,62.0714,62.1079,55483.0
2017-10-02 12:00:00,85.06,85.3,85.04,85.29,14488.0,62.1298,62.3051,62.1152,62.2978,14488.0
2017-10-02 12:30:00,85.28,85.32,85.13,85.3,29652.0,62.2905,62.3198,62.181,62.3051,29652.0
2017-10-02 13:00:00,85.3,85.35,85.19,85.32,32867.0,62.3051,62.3417,62.2248,62.3198,32867.0
2017-10-02 13:30:00,85.33,85.41,85.26,85.37,35067.0,62.3271,62.3855,62.2759,62.3563,35067.0
2017-10-02 14:00:00,85.34,85.39,85.25,85.33,45286.0,62.3344,62.3709,62.2686,62.3271,45286.0
2017-10-02 14:30:00,85.34,85.52,85.28,85.45,53264.0,62.3344,62.4658,62.2905,62.4147,53264.0
2017-10-02 15:00:00,85.43,85.51,85.38,85.38,72803.0,62.4001,62.4585,62.3636,62.3636,72803.0
2017-10-02 15:30:00,85.36,85.37,85.1,85.28,163260.0,62.349,62.3563,62.1591,62.2905,163260.0
2017-10-03 09:30:00,85.35,85.35,84.14,84.45,60197.0,62.3417,62.3417,61.4579,61.6843,60197.0
2017-10-03 10:00:00,84.46,84.69,84.19,84.61,60128.0,61.6916,61.8596,61.4944,61.8012,60128.0
2017-10-03 10:30:00,84.61,84.84,84.61,84.77,21153.0,61.8012,61.9692,61.8012,61.918,21153.0
2017-10-03 11:00:00,84.82,84.96,84.81,84.96,27513.0,61.9545,62.0568,61.9472,62.0568,27513.0
2017-10-03 11:30:00,84.92,85.08,84.89,84.9,29802.0,62.0276,62.1445,62.0057,62.013,29802.0
2017-10-03 12:00:00,84.88,85.02,84.84,84.94,28377.0,61.9984,62.1006,61.9692,62.0422,28377.0
2017-10-03 12:30:00,84.9,85.01,84.88,84.93,32970.0,62.013,62.0933,61.9984,62.0349,32970.0
2017-10-03 13:00:00,84.93,84.95,84.86,84.87,38181.0,62.0349,62.0495,61.9838,61.9911,38181.0
2017-10-03 13:30:00,84.87,85.02,84.84,85.0,27091.0,61.9911,62.1006,61.9692,62.086,27091.0
2017-10-03 14:00:00,85.01,85.1,84.95,85.1,54255.0,62.0933,62.1591,62.0495,62.1591,54255.0
2017-10-03 14:30:00,85.09,85.12,84.95,84.99,40663.0,62.1518,62.1737,62.0495,62.0787,40663.0
2017-10-03 15:00:00,85.0,85.03,84.94,85.0,66637.0,62.086,62.1079,62.0422,62.086,66637.0
2017-10-03 15:30:00,85.0,85.15,84.99,85.0,157277.0,62.086,62.1956,62.0787,62.086,157277.0
2017-10-04 09:30:00,85.05,85.31,84.81,85.04,28178.0,62.1225,62.3124,61.9472,62.1152,28178.0
2017-10-04 10:00:00,85.07,85.08,84.82,84.91,21062.0,62.1371,62.1445,61.9545,62.0203,21062.0
2017-10-04 10:30:00,84.92,85.05,84.89,84.98,23807.0,62.0276,62.1225,62.0057,62.0714,23807.0
2017-10-04 11:00:00,85.01,85.17,84.93,85.07,26155.0,62.0933,62.2102,62.0349,62.1371,26155.0
2017-10-04 11:30:00,85.1,85.21,84.86,85.21,85504.0,62.1591,62.2394,61.9838,62.2394,85504.0
2017-10-04 12:00:00,85.25,85.41,85.21,85.4,8750.0,62.2686,62.3855,62.2394,62.3782,8750.0
2017-10-04 12:30:00,85.41,85.53,85.37,85.52,8947.0,62.3855,62.4731,62.3563,62.4658,8947.0
2017-10-04 13:00:00,85.49,85.63,85.43,85.58,10672.0,62.4439,62.5462,62.4001,62.5097,10672.0
2017-10-04 13:30:00,85.59,85.76,85.53,85.63,9657.0,62.517,62.6411,62.4731,62.5462,9657.0
2017-10-04 14:00:00,85.63,85.69,85.58,85.65,20176.0,62.5462,62.59,62.5097,62.5608,20176.0
2017-10-04 14:30:00,85.66,85.72,85.59,85.67,14122.0,62.5681,62.6119,62.517,62.5754,14122.0
2017-10-04 15:00:00,85.68,85.73,85.57,85.71,24222.0,62.5827,62.6192,62.5024,62.6046,24222.0
2017-10-04 15:30:00,85.7,85.85,85.67,85.78,103924.0,62.5973,62.7069,62.5754,62.6557,103924.0
2017-10-05 09:30:00,85.84,85.84,85.21,85.49,15633.0,62.6996,62.6996,62.2394,62.4439,15633.0
2017-10-05 10:00:00,85.48,85.58,85.43,85.55,10155.0,62.4366,62.5097,62.4001,62.4878,10155.0
2017-10-05 10:30:00,85.54,85.66,85.46,85.66,24759.0,62.4804,62.5681,62.422,62.5681,24759.0
2017-10-05 11:00:00,85.68,85.89,85.52,85.65,6506.0,62.5827,62.7361,62.4658,62.5608,6506.0
2017-10-05 11:30:00,85.66,85.68,85.55,85.57,5457.0,62.5681,62.5827,62.4878,62.5024,5457.0
2017-10-05 12:00:00,85.56,85.59,85.37,85.41,14005.0,62.4951,62.517,62.3563,62.3855,14005.0
2017-10-05 12:30:00,85.41,85.43,85.31,85.37,11255.0,62.3855,62.4001,62.3124,62.3563,11255.0
2017-10-05 13:00:00,85.34,85.42,85.32,85.34,14418.0,62.3344,62.3928,62.3198,62.3344,14418.0
2017-10-05 13:30:00,85.35,85.35,85.22,85.32,18419.0,62.3417,62.3417,62.2467,62.3198,18419.0
2017-10-05 14:00:00,85.31,85.51,85.31,85.48,14980.0,62.3124,62.4585,62.3124,62.4366,14980.0
2017-10-05 14:30:00,85.47,85.55,85.44,85.51,12406.0,62.4293,62.4878,62.4074,62.4585,12406.0
2017-10-05 15:00:00,85.51,85.57,85.48,85.53,22077.0,62.4585,62.5024,62.4366,62.4731,22077.0
2017-10-05 15:30:00,85.54,85.68,85.44,85.57,124756.0,62.4804,62.5827,62.4074,62.5024,124756.0
2017-10-06 09:30:00,85.22,85.41,84.77,85.07,15399.0,62.2467,62.3855,61.918,62.1371,15399.0
2017-10-06 10:00:00,85.07,85.26,85.02,85.2,12646.0,62.1371,62.2759,62.1006,62.2321,12646.0
2017-10-06 10:30:00,85.14,85.27,85.06,85.17,16322.0,62.1883,62.2832,62.1298,62.2102,16322.0
2017-10-06 11:00:00,85.18,85.49,85.15,85.49,15425.0,62.2175,62.4439,62.1956,62.4439,15425.0
2017-10-06 11:30:00,85.43,85.5,85.34,85.35,8366.0,62.4001,62.4512,62.3344,62.3417,8366.0
2017-10-06 12:00:00,85.39,85.43,85.2,85.27,12155.0,62.3709,62.4001,62.2321,62.2832,12155.0
2017-10-06 12:30:00,85.27,85.33,85.22,85.32,14023.0,62.2832,62.3271,62.2467,62.3198,14023.0
2017-10-06 13:00:00,85.29,85.33,85.22,85.27,15950.0,62.2978,62.3271,62.2467,62.2832,15950.0
2017-10-06 13:30:00,85.3,85.31,85.19,85.23,19356.0,62.3051,62.3124,62.2248,62.254,19356.0
2017-10-06 14:00:00,85.24,85.24,85.15,85.19,14425.0,62.2613,62.2613,62.1956,62.2248,14425.0
2017-10-06 14:30:00,85.21,85.27,85.16,85.25,26018.0,62.2394,62.2832,62.2029,62.2686,26018.0
2017-10-06 15:00:00,85.26,85.36,85.18,85.32,27982.0,62.2759,62.349,62.2175,62.3198,27982.0
2017-10-06 15:30:00,85.33,85.37,85.18,85.31,130252.0,62.3271,62.3563,62.2175,62.3124,130252.0
2017-10-09 09:30:00,85.5,85.7,85.34,85.37,25100.0,62.4512,62.5973,62.3344,62.3563,25100.0
2017-10-09 10:00:00,85.37,85.53,85.25,85.39,14865.0,62.3563,62.4731,62.2686,62.3709,14865.0
2017-10-09 10:30:00,85.37,85.52,85.36,85.41,11246.0,62.3563,62.4658,62.349,62.3855,11246.0
2017-10-09 11:00:00,85.42,85.53,85.37,85.5,6300.0,62.3928,62.4731,62.3563,62.4512,6300.0
2017-10-09 11:30:00,85.54,85.61,85.45,85.55,8825.0,62.4804,62.5316,62.4147,62.4878,8825.0
2017-10-09 12:00:00,85.55,85.58,85.47,85.58,9139.0,62.4878,62.5097,62.4293,62.5097,9139.0
2017-10-09 12:30:00,85.56,85.57,85.45,85.49,7347.0,62.4951,62.5024,62.4147,62.4439,7347.0
2017-10-09 13:00:00,85.47,85.52,85.42,85.48,5849.0,62.4293,62.4658,62.3928,62.4366,5849.0
2017-10-09 13:30:00,85.48,85.49,85.4,85.42,12994.0,62.4366,62.4439,62.3782,62.3928,12994.0
2017-10-09 14:00:00,85.45,85.51,85.41,85.44,10277.0,62.4147,62.4585,62.3855,62.4074,10277.0
2017-10-09 14:30:00,85.44,85.44,85.37,85.41,11773.0,62.4074,62.4074,62.3563,62.3855,11773.0
2017-10-09 15:00:00,85.42,85.42,85.27,85.29,24430.0,62.3928,62.3928,62.2832,62.2978,24430.0
2017-10-09 15:30:00,85.29,85.37,85.23,85.35,65240.0,62.2978,62.3563,62.254,62.3417,65240.0
2017-10-10 09:30:00,85.52,85.9,85.17,85.84,18615.0,62.4658,62.7434,62.2102,62.6996,18615.0
2017-10-10 10:00:00,85.84,85.96,85.78,85.95,14172.0,62.6996,62.7872,62.6557,62.7799,14172.0
2017-10-10 10:30:00,85.93,86.03,85.79,85.92,37977.0,62.7653,62.8384,62.6631,62.758,37977.0
2017-10-10 11:00:00,85.94,85.95,85.7,85.75,124111.0,62.7726,62.7799,62.5973,62.6338,124111.0
2017-10-10 11:30:00,85.73,85.78,85.65,85.73,37239.0,62.6192,62.6557,62.5608,62.6192,37239.0
2017-10-10 12:00:00,85.74,85.82,85.7,85.77,61993.0,62.6265,62.685,62.5973,62.6484,61993.0
2017-10-10 12:30:00,85.76,85.81,85.71,85.75,26715.0,62.6411,62.6777,62.6046,62.6338,26715.0
2017-10-10 13:00:00,85.73,85.73,85.62,85.63,11195.0,62.6192,62.6192,62.5389,62.5462,11195.0
2017-10-10 13:30:00,85.62,85.78,85.57,85.69,20367.0,62.5389,62.6557,62.5024,62.59,20367.0
2017-10-10 14:00:00,85.72,85.8,85.66,85.66,24843.0,62.6119,62.6704,62.5681,62.5681,24843.0
2017-10-10 14:30:00,85.66,85.7,85.59,85.65,23090.0,62.5681,62.5973,62.517,62.5608,23090.0
2017-10-10 15:00:00,85.63,85.69,85.61,85.62,41255.0,62.5462,62.59,62.5316,62.5389,41255.0
2017-10-10 15:30:00,85.63,85.79,85.62,85.78,99135.0,62.5462,62.6631,62.5389,62.6557,99135.0
2017-10-11 09:30:00,85.74,86.83,85.74,86.59,24109.0,62.6265,63.4227,62.6265,63.2474,24109.0
2017-10-11 10:00:00,86.51,86.62,86.43,86.45,15961.0,63.189,63.2693,63.1305,63.1451,15961.0
2017-10-11 10:30:00,86.42,86.46,86.01,86.09,18305.0,63.1232,63.1524,62.8237,62.8822,18305.0
2017-10-11 11:00:00,86.13,86.32,86.13,86.27,11475.0,62.9114,63.0502,62.9114,63.0137,11475.0
2017-10-11 11:30:00,86.23,86.38,86.22,86.26,7433.0,62.9844,63.094,62.9771,63.0064,7433.0
2017-10-11 12:00:00,86.27,86.33,86.26,86.27,5000.0,63.0137,63.0575,63.0064,63.0137,5000.0
2017-10-11 12:30:00,86.28,86.32,86.25,86.32,4032.0,63.021,63.0502,62.999,63.0502,4032.0
2017-10-11 13:00:00,86.34,86.39,86.26,86.39,9515.0,63.0648,63.1013,63.0064,63.1013,9515.0
2017-10-11 13:30:00,86.4,86.45,86.35,86.42,11238.0,63.1086,63.1451,63.0721,63.1232,11238.0
2017-10-11 14:00:00,86.44,86.59,86.29,86.29,16089.0,63.1378,63.2474,63.0283,63.0283,16089.0
2017-10-11 14:30:00,86.32,86.39,86.25,86.27,17062.0,63.0502,63.1013,62.999,63.0137,17062.0
2017-10-11 15:00:00,86.27,86.29,86.21,86.28,24723.0,63.0137,63.0283,62.9698,63.021,24723.0
2017-10-11 15:30:00,86.28,86.46,86.28,86.41,83096.0,63.021,63.1524,63.021,63.1159,83096.0
2017-10-12 09:30:00,86.48,86.99,86.48,86.94,22299.0,63.167,63.5396,63.167,63.503,22299.0
2017-10-12 10:00:00,86.93,87.11,86.82,87.04,24025.0,63.4957,63.6272,63.4154,63.5761,24025.0
2017-10-12 10:30:00,87.05,87.23,87.04,87.17,26976.0,63.5834,63.7149,63.5761,63.671,26976.0
2017-10-12 11:00:00,87.17,87.3,87.13,87.28,50107.0,63.671,63.766,63.6418,63.7514,50107.0
2017-10-12 11:30:00,87.29,87.38,87.04,87.1,65491.0,63.7587,63.8244,63.5761,63.6199,65491.0
2017-10-12 12:00:00,87.08,87.18,87.02,87.18,11567.0,63.6053,63.6783,63.5615,63.6783,11567.0
2017-10-12 12:30:00,87.17,87.36,87.16,87.34,9300.0,63.671,63.8098,63.6637,63.7952,9300.0
2017-10-12 13:00:00,87.35,87.43,87.31,87.43,14089.0,63.8025,63.8609,63.7733,63.8609,14089.0
2017-10-12 13:30:00,87.44,87.44,87.18,87.2,18234.0,63.8683,63.8683,63.6783,63.693,18234.0
2017-10-12 14:00:00,87.22,87.26,87.03,87.11,26882.0,63.7076,63.7368,63.5688,63.6272,26882.0
2017-10-12 14:30:00,87.12,87.42,87.12,87.31,24473.0,63.6345,63.8536,63.6345,63.7733,24473.0
2017-10-12 15:00:00,87.29,87.33,87.01,87.04,63408.0,63.7587,63.7879,63.5542,63.5761,63408.0
2017-10-12 15:30:00,87.02,87.33,87.01,87.31,172148.0,63.5615,63.7879,63.5542,63.7733,172148.0
2017-10-13 09:30:00,87.53,87.76,87.0,87.49,46982.0,63.934,64.102,63.5469,63.9048,46982.0
2017-10-13 10:00:00,87.5,88.0,87.44,87.95,40514.0,63.9121,64.2773,63.8683,64.2408,40514.0
2017-10-13 10:30:00,87.95,88.04,87.73,87.75,45744.0,64.2408,64.3065,64.0801,64.0947,45744.0
2017-10-13 11:00:00,87.73,87.8,87.58,87.68,22514.0,64.0801,64.1312,63.9705,64.0436,22514.0
2017-10-13 11:30:00,87.61,87.75,87.58,87.7,53401.0,63.9924,64.0947,63.9705,64.0582,53401.0
2017-10-13 12:00:00,87.68,87.74,87.56,87.7,52768.0,64.0436,64.0874,63.9559,64.0582,52768.0
2017-10-13 12:30:00,87.72,87.79,87.66,87.79,93304.0,64.0728,64.1239,64.0289,64.1239,93304.0
2017-10-13 13:00:00,87.8,87.9,87.58,87.61,134587.0,64.1312,64.2042,63.9705,63.9924,134587.0
2017-10-13 13:30:00,87.59,87.65,87.49,87.49,47175.0,63.9778,64.0216,63.9048,63.9048,47175.0
2017-10-13 14:00:00,87.48,87.52,87.21,87.28,29140.0,63.8975,63.9267,63.7003,63.7514,29140.0
2017-10-13 14:30:00,87.3,87.38,87.18,87.34,23867.0,63.766,63.8244,63.6783,63.7952,23867.0
2017-10-13 15:00:00,87.35,87.5,87.31,87.38,43271.0,63.8025,63.9121,63.7733,63.8244,43271.0
2017-10-13 15:30:00,87.39,87.5,87.26,87.38,119824.0,63.8317,63.9121,63.7368,63.8244,119824.0
2017-10-16 09:30:00,87.23,87.88,87.06,87.19,93861.0,63.7149,64.1896,63.5907,63.6856,93861.0
2017-10-16 10:00:00,87.2,87.34,86.94,87.14,53422.0,63.693,63.7952,63.503,63.6491,53422.0
2017-10-16 10:30:00,87.16,87.25,86.79,86.86,97751.0,63.6637,63.7295,63.3935,63.4446,97751.0
2017-10-16 11:00:00,86.84,87.19,86.8,87.15,37798.0,63.43,63.6856,63.4008,63.6564,37798.0
2017-10-16 11:30:00,87.12,87.25,87.06,87.14,18798.0,63.6345,63.7295,63.5907,63.6491,18798.0
2017-10-16 12:00:00,87.17,87.26,87.1,87.2,12928.0,63.671,63.7368,63.6199,63.693,12928.0
2017-10-16 12:30:00,87.18,87.34,87.18,87.3,11809.0,63.6783,63.7952,63.6783,63.766,11809.0
2017-10-16 13:00:00,87.29,87.51,87.29,87.33,15472.0,63.7587,63.9194,63.7587,63.7879,15472.0
2017-10-16 13:30:00,87.38,87.4,87.28,87.29,9975.0,63.8244,63.839,63.7514,63.7587,9975.0
2017-10-16 14:00:00,87.22,87.23,87.12,87.22,25012.0,63.7076,63.7149,63.6345,63.7076,25012.0
2017-10-16 14:30:00,87.2,87.36,87.13,87.28,20749.0,63.693,63.8098,63.6418,63.7514,20749.0
2017-10-16 15:00:00,87.25,87.25,87.09,87.14,32590.0,63.7295,63.7295,63.6126,63.6491,32590.0
2017-10-16 15:30:00,87.14,87.29,87.14,87.26,90914.0,63.6491,63.7587,63.6491,63.7368,90914.0
2017-10-17 09:30:00,87.02,87.52,87.02,87.38,24414.0,63.5615,63.9267,63.5615,63.8244,24414.0
2017-10-17 10:00:00,87.39,87.39,87.02,87.21,36274.0,63.8317,63.8317,63.5615,63.7003,36274.0
2017-10-17 10:30:00,87.22,87.44,87.05,87.1,26901.0,63.7076,63.8683,63.5834,63.6199,26901.0
2017-10-17 11:00:00,87.1,87.25,87.1,87.25,53774.0,63.6199,63.7295,63.6199,63.7295,53774.0
2017-10-17 11:30:00,87.26,87.28,87.11,87.2,26289.0,63.7368,63.7514,63.6272,63.693,26289.0
2017-10-17 12:00:00,87.21,87.45,87.18,87.36,11150.0,63.7003,63.8756,63.6783,63.8098,11150.0
2017-10-17 12:30:00,87.38,87.54,87.35,87.38,13636.0,63.8244,63.9413,63.8025,63.8244,13636.0
2017-10-17 13:00:00,87.37,87.56,87.37,87.5,18016.0,63.8171,63.9559,63.8171,63.9121,18016.0
2017-10-17 13:30:00,87.52,87.71,87.47,87.69,32792.0,63.9267,64.0655,63.8902,64.0509,32792.0
2017-10-17 14:00:00,87.68,87.79,87.59,87.6,26262.0,64.0436,64.1239,63.9778,63.9851,26262.0
2017-10-17 14:30:00,87.62,88.03,87.61,87.73,45732.0,63.9997,64.2992,63.9924,64.0801,45732.0
2017-10-17 15:00:00,87.69,87.73,87.59,87.66,32134.0,64.0509,64.0801,63.9778,64.0289,32134.0
2017-10-17 15:30:00,87.67,87.89,87.67,87.8,99389.0,64.0362,64.1969,64.0362,64.1312,99389.0
2017-10-18 09:30:00,87.57,87.88,87.32,87.5,56864.0,63.9632,64.1896,63.7806,63.9121,56864.0
2017-10-18 10:00:00,87.45,87.54,87.3,87.31,32722.0,63.8756,63.9413,63.766,63.7733,32722.0
2017-10-18 10:30:00,87.3,87.4,87.2,87.4,26763.0,63.766,63.839,63.693,63.839,26763.0
2017-10-18 11:00:00,87.34,87.38,87.25,87.32,7954.0,63.7952,63.8244,63.7295,63.7806,7954.0
2017-10-18 11:30:00,87.34,87.39,87.27,87.32,8614.0,63.7952,63.8317,63.7441,63.7806,8614.0
2017-10-18 12:00:00,87.3,87.31,87.23,87.31,10849.0,63.766,63.7733,63.7149,63.7733,10849.0
2017-10-18 12:30:00,87.28,87.34,87.28,87.34,10574.0,63.7514,63.7952,63.7514,63.7952,10574.0
2017-10-18 13:00:00,87.36,87.48,87.34,87.46,10530.0,63.8098,63.8975,63.7952,63.8829,10530.0
2017-10-18 13:30:00,87.47,87.54,87.45,87.5,22935.0,63.8902,63.9413,63.8756,63.9121,22935.0
2017-10-18 14:00:00,87.5,87.56,87.41,87.47,17009.0,63.9121,63.9559,63.8463,63.8902,17009.0
2017-10-18 14:30:00,87.47,87.51,87.42,87.42,43971.0,63.8902,63.9194,63.8536,63.8536,43971.0
2017-10-18 15:00:00,87.45,87.55,87.43,87.47,152073.0,63.8756,63.9486,63.8609,63.8902,152073.0
2017-10-18 15:30:00,87.47,87.59,87.29,87.34,189791.0,63.8902,63.9778,63.7587,63.7952,189791.0
2017-10-19 09:30:00,87.62,88.12,87.56,87.91,89792.0,63.9997,64.3649,63.9559,64.2116,89792.0
2017-10-19 10:00:00,87.95,88.1,87.76,87.83,35788.0,64.2408,64.3503,64.102,64.1531,35788.0
2017-10-19 10:30:00,87.83,87.88,87.75,87.85,37563.0,64.1531,64.1896,64.0947,64.1677,37563.0
2017-10-19 11:00:00,87.85,88.18,87.85,88.11,22397.0,64.1677,64.4088,64.1677,64.3576,22397.0
2017-10-19 11:30:00,88.11,88.24,88.0,88.21,48976.0,64.3576,64.4526,64.2773,64.4307,48976.0
2017-10-19 12:00:00,88.21,88.25,88.12,88.24,11722.0,64.4307,64.4599,64.3649,64.4526,11722.0
2017-10-19 12:30:00,88.21,88.29,88.19,88.24,9728.0,64.4307,64.4891,64.4161,64.4526,9728.0
2017-10-19 13:00:00,88.24,88.28,88.18,88.27,11019.0,64.4526,64.4818,64.4088,64.4745,11019.0
2017-10-19 13:30:00,88.25,88.37,88.2,88.34,13211.0,64.4599,64.5475,64.4234,64.5256,13211.0
2017-10-19 14:00:00,88.33,88.36,88.22,88.36,19461.0,64.5183,64.5402,64.438,64.5402,19461.0
2017-10-19 14:30:00,88.36,88.45,88.28,88.4,17171.0,64.5402,64.606,64.4818,64.5695,17171.0
2017-10-19 15:00:00,88.38,88.48,88.32,88.48,27685.0,64.5549,64.6279,64.511,64.6279,27685.0
2017-10-19 15:30:00,88.46,88.57,88.41,88.57,107073.0,64.6133,64.6936,64.5768,64.6936,107073.0
2017-10-20 09:30:00,88.49,88.69,88.41,88.55,47923.0,64.6352,64.7813,64.5768,64.679,47923.0
2017-10-20 10:00:00,88.51,88.63,88.34,88.59,14525.0,64.6498,64.7375,64.5256,64.7082,14525.0
2017-10-20 10:30:00,88.61,88.81,88.54,88.69,11595.0,64.7228,64.8689,64.6717,64.7813,11595.0
2017-10-20 11:00:00,88.7,88.7,88.46,88.53,13215.0,64.7886,64.7886,64.6133,64.6644,13215.0
2017-10-20 11:30:00,88.52,88.53,88.22,88.32,8401.0,64.6571,64.6644,64.438,64.511,8401.0
2017-10-20 12:00:00,88.38,88.46,88.32,88.38,11206.0,64.5549,64.6133,64.511,64.5549,11206.0
2017-10-20 12:30:00,88.4,88.4,88.28,88.28,5321.0,64.5695,64.5695,64.4818,64.4818,5321.0
2017-10-20 13:00:00,88.27,88.3,88.18,88.21,10047.0,64.4745,64.4964,64.4088,64.4307,10047.0
2017-10-20 13:30:00,88.22,88.31,88.17,88.22,13593.0,64.438,64.5037,64.4015,64.438,13593.0
2017-10-20 14:00:00,88.23,88.34,88.18,88.34,17967.0,64.4453,64.5256,64.4088,64.5256,17967.0
2017-10-20 14:30:00,88.32,88.53,88.32,88.52,26642.0,64.511,64.6644,64.511,64.6571,26642.0
2017-10-20 15:00:00,88.53,88.68,88.51,88.66,40731.0,64.6644,64.774,64.6498,64.7594,40731.0
2017-10-20 15:30:00,88.68,88.84,88.67,88.83,119671.0,64.774,64.8908,64.7667,64.8835,119671.0
2017-10-23 09:30:00,88.94,89.0,88.51,88.65,14555.0,64.9639,65.0077,64.6498,64.7521,14555.0
2017-10-23 10:00:00,88.68,88.76,88.57,88.7,13025.0,64.774,64.8324,64.6936,64.7886,13025.0
2017-10-23 10:30:00,88.69,88.76,88.52,88.64,13284.0,64.7813,64.8324,64.6571,64.7448,13284.0
2017-10-23 11:00:00,88.67,88.77,88.61,88.69,36241.0,64.7667,64.8397,64.7228,64.7813,36241.0
2017-10-23 11:30:00,88.67,88.78,88.62,88.71,10478.0,64.7667,64.847,64.7302,64.7959,10478.0
2017-10-23 12:00:00,88.7,88.72,88.59,88.62,7365.0,64.7886,64.8032,64.7082,64.7302,7365.0
2017-10-23 12:30:00,88.62,88.78,88.61,88.67,13082.0,64.7302,64.847,64.7228,64.7667,13082.0
2017-10-23 13:00:00,88.68,88.69,88.63,88.69,10123.0,64.774,64.7813,64.7375,64.7813,10123.0
2017-10-23 13:30:00,88.69,88.8,88.63,88.8,9947.0,64.7813,64.8616,64.7375,64.8616,9947.0
2017-10-23 14:00:00,88.78,88.94,88.7,88.89,19275.0,64.847,64.9639,64.7886,64.9274,19275.0
2017-10-23 14:30:00,88.87,88.91,88.79,88.88,12698.0,64.9128,64.942,64.8543,64.9201,12698.0
2017-10-23 15:00:00,88.86,88.87,88.76,88.8,23761.0,64.9055,64.9128,64.8324,64.8616,23761.0
2017-10-23 15:30:00,88.8,89.0,88.77,88.82,85941.0,64.8616,65.0077,64.8397,64.8762,85941.0
2017-10-24 09:30:00,88.68,88.83,88.29,88.38,25289.0,64.774,64.8835,64.4891,64.5549,25289.0
2017-10-24 10:00:00,88.39,88.61,88.32,88.54,25001.0,64.5622,64.7228,64.511,64.6717,25001.0
2017-10-24 10:30:00,88.54,88.55,88.25,88.31,37658.0,64.6717,64.679,64.4599,64.5037,37658.0
2017-10-24 11:00:00,88.34,88.38,88.13,88.19,34580.0,64.5256,64.5549,64.3722,64.4161,34580.0
2017-10-24 11:30:00,88.2,88.33,88.07,88.33,16003.0,64.4234,64.5183,64.3284,64.5183,16003.0
2017-10-24 12:00:00,88.34,88.34,88.11,88.22,10234.0,64.5256,64.5256,64.3576,64.438,10234.0
2017-10-24 12:30:00,88.24,88.25,88.17,88.22,9804.0,64.4526,64.4599,64.4015,64.438,9804.0
2017-10-24 13:00:00,88.23,88.27,88.16,88.16,9559.0,64.4453,64.4745,64.3942,64.3942,9559.0
2017-10-24 13:30:00,88.14,88.19,88.03,88.08,17835.0,64.3795,64.4161,64.2992,64.3357,17835.0
2017-10-24 14:00:00,88.09,88.21,88.01,88.21,35618.0,64.343,64.4307,64.2846,64.4307,35618.0
2017-10-24 14:30:00,88.24,88.39,88.22,88.32,31428.0,64.4526,64.5622,64.438,64.511,31428.0
2017-10-24 15:00:00,88.32,88.44,88.32,88.4,46760.0,64.511,64.5987,64.511,64.5695,46760.0
2017-10-24 15:30:00,88.4,88.59,88.4,88.43,145242.0,64.5695,64.7082,64.5695,64.5914,145242.0
2017-10-25 09:30:00,88.22,88.22,87.07,87.14,34098.0,64.438,64.438,63.598,63.6491,34098.0
2017-10-25 10:00:00,87.11,87.45,87.04,87.3,31546.0,63.6272,63.8756,63.5761,63.766,31546.0
2017-10-25 10:30:00,87.35,87.43,87.22,87.37,21678.0,63.8025,63.8609,63.7076,63.8171,21678.0
2017-10-25 11:00:00,87.39,87.84,87.34,87.82,31413.0,63.8317,64.1604,63.7952,64.1458,31413.0
2017-10-25 11:30:00,87.81,87.89,87.66,87.89,8146.0,64.1385,64.1969,64.0289,64.1969,8146.0
2017-10-25 12:00:00,87.86,87.86,87.63,87.76,12581.0,64.175,64.175,64.007,64.102,12581.0
2017-10-25 12:30:00,87.77,87.8,87.51,87.64,11001.0,64.1093,64.1312,63.9194,64.0143,11001.0
2017-10-25 13:00:00,87.66,87.88,87.62,87.86,12525.0,64.0289,64.1896,63.9997,64.175,12525.0
2017-10-25 13:30:00,87.86,88.13,87.78,88.08,11210.0,64.175,64.3722,64.1166,64.3357,11210.0
2017-10-25 14:00:00,88.1,88.23,88.08,88.18,14597.0,64.3503,64.4453,64.3357,64.4088,14597.0
2017-10-25 14:30:00,88.18,88.29,88.07,88.27,32655.0,64.4088,64.4891,64.3284,64.4745,32655.0
2017-10-25 15:00:00,88.28,88.47,88.22,88.43,38250.0,64.4818,64.6206,64.438,64.5914,38250.0
2017-10-25 15:30:00,88.42,88.43,88.01,88.25,107270.0,64.5841,64.5914,64.2846,64.4599,107270.0
2017-10-26 09:30:00,88.71,89.22,88.7,89.06,17324.0,64.7959,65.1684,64.7886,65.0515,17324.0
2017-10-26 10:00:00,89.04,89.04,88.4,88.5,28953.0,65.0369,65.0369,64.5695,64.6425,28953.0
2017-10-26 10:30:00,88.5,88.72,88.34,88.63,14910.0,64.6425,64.8032,64.5256,64.7375,14910.0
2017-10-26 11:00:00,88.59,88.63,88.09,88.18,17455.0,64.7082,64.7375,64.343,64.4088,17455.0
2017-10-26 11:30:00,88.19,88.5,88.13,88.5,12474.0,64.4161,64.6425,64.3722,64.6425,12474.0
2017-10-26 12:00:00,88.44,88.53,88.23,88.51,19800.0,64.5987,64.6644,64.4453,64.6498,19800.0
2017-10-26 12:30:00,88.56,88.56,88.24,88.36,13117.0,64.6863,64.6863,64.4526,64.5402,13117.0
2017-10-26 13:00:00,88.37,88.45,88.25,88.45,14645.0,64.5475,64.606,64.4599,64.606,14645.0
2017-10-26 13:30:00,88.48,88.52,88.24,88.33,22314.0,64.6279,64.6571,64.4526,64.5183,22314.0
2017-10-26 14:00:00,88.36,88.47,88.34,88.39,14648.0,64.5402,64.6206,64.5256,64.5622,14648.0
2017-10-26 14:30:00,88.39,88.46,88.21,88.23,21797.0,64.5622,64.6133,64.4307,64.4453,21797.0
2017-10-26 15:00:00,88.24,88.37,88.24,88.28,26574.0,64.4526,64.5475,64.4526,64.4818,26574.0
2017-10-26 15:30:00,88.27,88.37,88.12,88.13,111601.0,64.4745,64.5475,64.3649,64.3722,111601.0
2017-10-27 09:30:00,88.01,88.19,87.54,87.66,27625.0,64.2846,64.4161,63.9413,64.0289,27625.0
2017-10-27 10:00:00,87.73,88.48,87.69,88.36,35026.0,64.0801,64.6279,64.0509,64.5402,35026.0
2017-10-27 10:30:00,88.38,88.76,88.29,88.67,22721.0,64.5549,64.8324,64.4891,64.7667,22721.0
2017-10-27 11:00:00,88.69,88.77,88.6,88.66,23080.0,64.7813,64.8397,64.7155,64.7594,23080.0
2017-10-27 11:30:00,88.63,88.68,88.44,88.5,14075.0,64.7375,64.774,64.5987,64.6425,14075.0
2017-10-27 12:00:00,88.54,88.66,88.44,88.59,17493.0,64.6717,64.7594,64.5987,64.7082,17493.0
2017-10-27 12:30:00,88.62,88.76,88.55,88.76,27589.0,64.7302,64.8324,64.679,64.8324,27589.0
2017-10-27 13:00:00,88.75,88.75,88.63,88.69,12702.0,64.8251,64.8251,64.7375,64.7813,12702.0
2017-10-27 13:30:00,88.7,88.72,88.57,88.72,12468.0,64.7886,64.8032,64.6936,64.8032,12468.0
2017-10-27 14:00:00,88.73,88.93,88.69,88.79,27724.0,64.8105,64.9566,64.7813,64.8543,27724.0
2017-10-27 14:30:00,88.8,88.86,88.63,88.72,19249.0,64.8616,64.9055,64.7375,64.8032,19249.0
2017-10-27 15:00:00,88.69,88.85,88.59,88.79,29898.0,64.7813,64.8981,64.7082,64.8543,29898.0
2017-10-27 15:30:00,88.79,88.95,88.68,88.91,98250.0,64.8543,64.9712,64.774,64.942,98250.0
2017-10-30 09:30:00,88.9,88.9,88.27,88.45,18720.0,64.9347,64.9347,64.4745,64.606,18720.0
2017-10-30 10:00:00,88.46,88.52,88.31,88.47,18453.0,64.6133,64.6571,64.5037,64.6206,18453.0
2017-10-30 10:30:00,88.48,88.61,88.34,88.48,17885.0,64.6279,64.7228,64.5256,64.6279,17885.0
2017-10-30 11:00:00,88.47,88.48,88.2,88.24,22153.0,64.6206,64.6279,64.4234,64.4526,22153.0
2017-10-30 11:30:00,88.26,88.35,88.18,88.24,12279.0,64.4672,64.5329,64.4088,64.4526,12279.0
2017-10-30 12:00:00,88.23,88.45,88.2,88.33,9619.0,64.4453,64.606,64.4234,64.5183,9619.0
2017-10-30 12:30:00,88.36,88.37,88.2,88.36,14747.0,64.5402,64.5475,64.4234,64.5402,14747.0
2017-10-30 13:00:00,88.36,88.51,88.36,88.4,13518.0,64.5402,64.6498,64.5402,64.5695,13518.0
2017-10-30 13:30:00,88.41,88.48,88.37,88.37,15169.0,64.5768,64.6279,64.5475,64.5475,15169.0
2017-10-30 14:00:00,88.37,88.43,88.34,88.36,16037.0,64.5475,64.5914,64.5256,64.5402,16037.0
2017-10-30 14:30:00,88.38,88.49,88.23,88.39,29268.0,64.5549,64.6352,64.4453,64.5622,29268.0
2017-10-30 15:00:00,88.38,88.38,88.22,88.32,44474.0,64.5549,64.5549,64.438,64.511,44474.0
2017-10-30 15:30:00,88.32,88.37,88.22,88.23,131852.0,64.511,64.5475,64.438,64.4453,131852.0
2017-10-31 09:30:00,87.47,87.84,87.24,87.55,46807.0,64.3964,64.6688,64.2271,64.4553,46807.0
2017-10-31 10:00:00,87.5,87.57,87.11,87.43,38027.0,64.4185,64.47,64.1314,64.367,38027.0
2017-10-31 10:30:00,87.46,87.61,87.42,87.52,21750.0,64.3891,64.4995,64.3596,64.4332,21750.0
2017-10-31 11:00:00,87.53,87.72,87.53,87.62,24824.0,64.4406,64.5805,64.4406,64.5069,24824.0
2017-10-31 11:30:00,87.63,87.65,87.44,87.62,23838.0,64.5142,64.5289,64.3743,64.5069,23838.0
2017-10-31 12:00:00,87.65,87.73,87.58,87.62,16171.0,64.5289,64.5878,64.4774,64.5069,16171.0
2017-10-31 12:30:00,87.6,87.64,87.55,87.64,15147.0,64.4921,64.5216,64.4553,64.5216,15147.0
2017-10-31 13:00:00,87.65,87.76,87.65,87.66,19856.0,64.5289,64.6099,64.5289,64.5363,19856.0
2017-10-31 13:30:00,87.64,87.74,87.6,87.64,14664.0,64.5216,64.5952,64.4921,64.5216,14664.0
2017-10-31 14:00:00,87.63,87.64,87.45,87.54,20653.0,64.5142,64.5216,64.3817,64.448,20653.0
2017-10-31 14:30:00,87.55,87.79,87.49,87.72,34718.0,64.4553,64.632,64.4111,64.5805,34718.0
2017-10-31 15:00:00,87.75,88.05,87.73,88.05,67110.0,64.6026,64.8234,64.5878,64.8234,67110.0
2017-10-31 15:30:00,88.02,88.02,87.67,87.72,119160.0,64.8013,64.8013,64.5437,64.5805,119160.0
2017-11-01 09:30:00,87.91,88.05,87.16,87.47,49424.0,64.7204,64.8234,64.1682,64.3964,49424.0
2017-11-01 10:00:00,87.64,87.83,87.39,87.41,27519.0,64.5216,64.6615,64.3375,64.3522,27519.0
2017-11-01 10:30:00,87.4,87.8,87.36,87.76,18696.0,64.3449,64.6394,64.3154,64.6099,18696.0
2017-11-01 11:00:00,87.77,87.81,87.39,87.42,28936.0,64.6173,64.6467,64.3375,64.3596,28936.0
2017-11-01 11:30:00,87.47,87.53,87.4,87.45,21538.0,64.3964,64.4406,64.3449,64.3817,21538.0
2017-11-01 12:00:00,87.46,87.66,87.43,87.57,24542.0,64.3891,64.5363,64.367,64.47,24542.0
2017-11-01 12:30:00,87.57,87.61,87.46,87.58,12813.0,64.47,64.4995,64.3891,64.4774,12813.0
2017-11-01 13:00:00,87.58,87.6,87.39,87.44,23280.0,64.4774,64.4921,64.3375,64.3743,23280.0
2017-11-01 13:30:00,87.45,87.76,87.41,87.73,23494.0,64.3817,64.6099,64.3522,64.5878,23494.0
2017-11-01 14:00:00,87.76,88.22,87.57,87.63,31006.0,64.6099,64.9486,64.47,64.5142,31006.0
2017-11-01 14:30:00,87.68,87.76,87.53,87.57,21158.0,64.551,64.6099,64.4406,64.47,21158.0
2017-11-01 15:00:00,87.53,87.67,87.4,87.58,35503.0,64.4406,64.5437,64.3449,64.4774,35503.0
2017-11-01 15:30:00,87.6,87.62,87.4,87.46,122842.0,64.4921,64.5069,64.3449,64.3891,122842.0
2017-11-02 09:30:00,87.63,87.92,87.5,87.87,17292.0,64.5142,64.7277,64.4185,64.6909,17292.0
2017-11-02 10:00:00,87.79,87.91,87.44,87.48,31764.0,64.632,64.7204,64.3743,64.4038,31764.0
2017-11-02 10:30:00,87.49,87.93,87.46,87.88,19150.0,64.4111,64.7351,64.3891,64.6983,19150.0
2017-11-02 11:00:00,87.92,88.24,87.79,88.17,22240.0,64.7277,64.9633,64.632,64.9118,22240.0
2017-11-02 11:30:00,88.18,88.34,88.14,88.28,19730.0,64.9191,65.0369,64.8897,64.9928,19730.0
2017-11-02 12:00:00,88.31,88.32,88.0,88.0,11686.0,65.0148,65.0222,64.7866,64.7866,11686.0
2017-11-02 12:30:00,87.95,87.95,87.59,87.75,17640.0,64.7498,64.7498,64.4848,64.6026,17640.0
2017-11-02 13:00:00,87.79,88.11,87.79,88.08,42954.0,64.632,64.8676,64.632,64.8455,42954.0
2017-11-02 13:30:00,88.08,88.16,87.97,88.09,12400.0,64.8455,64.9044,64.7645,64.8529,12400.0
2017-11-02 14:00:00,88.1,88.13,87.98,88.09,13804.0,64.8602,64.8823,64.7719,64.8529,13804.0
2017-11-02 14:30:00,88.1,88.11,87.77,87.9,18601.0,64.8602,64.8676,64.6173,64.713,18601.0
2017-11-02 15:00:00,87.9,88.01,87.78,87.98,35079.0,64.713,64.794,64.6246,64.7719,35079.0
2017-11-02 15:30:00,87.97,88.14,87.87,87.94,113325.0,64.7645,64.8897,64.6909,64.7424,113325.0
2017-11-03 09:30:00,86.6,88.1,86.23,87.86,46908.0,63.7559,64.8602,63.4835,64.6835,46908.0
2017-11-03 10:00:00,87.73,88.72,87.41,88.6,59785.0,64.5878,65.3167,64.3522,65.2283,59785.0
2017-11-03 10:30:00,88.42,88.53,87.95,88.42,19894.0,65.0958,65.1768,64.7498,65.0958,19894.0
2017-11-03 11:00:00,88.43,88.68,88.42,88.59,12247.0,65.1032,65.2872,65.0958,65.221,12247.0
2017-11-03 11:30:00,88.62,89.04,88.55,88.7,50418.0,65.2431,65.5523,65.1915,65.302,50418.0
2017-11-03 12:00:00,88.72,89.16,88.6,88.73,47024.0,65.3167,65.6406,65.2283,65.324,47024.0
2017-11-03 12:30:00,88.74,88.88,88.64,88.76,30180.0,65.3314,65.4345,65.2578,65.3461,30180.0
2017-11-03 13:00:00,88.78,89.0,88.69,88.79,21646.0,65.3609,65.5228,65.2946,65.3682,21646.0
2017-11-03 13:30:00,88.78,88.95,88.73,88.86,38513.0,65.3609,65.486,65.324,65.4198,38513.0
2017-11-03 14:00:00,88.87,89.04,88.74,89.0,36296.0,65.4271,65.5523,65.3314,65.5228,36296.0
2017-11-03 14:30:00,89.0,89.12,88.96,89.05,61646.0,65.5228,65.6112,65.4934,65.5596,61646.0
2017-11-03 15:00:00,89.05,89.21,89.0,89.1,96947.0,65.5596,65.6774,65.5228,65.5964,96947.0
2017-11-03 15:30:00,89.1,89.19,89.06,89.11,187703.0,65.5964,65.6627,65.567,65.6038,187703.0
2017-11-06 09:30:00,89.02,89.27,88.73,89.0,46581.0,65.5375,65.7216,65.324,65.5228,46581.0
2017-11-06 10:00:00,89.07,89.17,88.76,89.08,23646.0,65.5744,65.648,65.3461,65.5817,23646.0
2017-11-06 10:30:00,89.02,89.26,88.87,89.26,27964.0,65.5375,65.7142,65.4271,65.7142,27964.0
2017-11-06 11:00:00,89.21,89.3,89.01,89.24,18509.0,65.6774,65.7437,65.5302,65.6995,18509.0
2017-11-06 11:30:00,89.23,89.49,89.18,89.44,34315.0,65.6922,65.8836,65.6553,65.8468,34315.0
2017-11-06 12:00:00,89.43,89.48,89.28,89.44,46860.0,65.8394,65.8762,65.729,65.8468,46860.0
2017-11-06 12:30:00,89.44,89.44,89.14,89.16,37583.0,65.8468,65.8468,65.6259,65.6406,37583.0
2017-11-06 13:00:00,89.14,89.28,89.09,89.17,36729.0,65.6259,65.729,65.5891,65.648,36729.0
2017-11-06 13:30:00,89.17,89.17,88.98,88.98,26824.0,65.648,65.648,65.5081,65.5081,26824.0
2017-11-06 14:00:00,88.99,88.99,88.74,88.9,24710.0,65.5155,65.5155,65.3314,65.4492,24710.0
2017-11-06 14:30:00,88.89,88.92,88.71,88.89,49594.0,65.4418,65.4639,65.3093,65.4418,49594.0
2017-11-06 15:00:00,88.92,88.98,88.75,88.82,44450.0,65.4639,65.5081,65.3388,65.3903,44450.0
2017-11-06 15:30:00,88.82,88.94,88.7,88.9,226781.0,65.3903,65.4787,65.302,65.4492,226781.0
2017-11-07 09:30:00,88.82,89.15,88.79,89.1,171379.0,65.3903,65.6333,65.3682,65.5964,171379.0
2017-11-07 10:00:00,89.16,89.35,89.01,89.32,28308.0,65.6406,65.7805,65.5302,65.7584,28308.0
2017-11-07 10:30:00,89.28,89.43,89.14,89.21,77810.0,65.729,65.8394,65.6259,65.6774,77810.0
2017-11-07 11:00:00,89.23,89.46,89.02,89.41,47408.0,65.6922,65.8615,65.5375,65.8247,47408.0
2017-11-07 11:30:00,89.39,89.49,89.25,89.34,27673.0,65.8099,65.8836,65.7069,65.7731,27673.0
2017-11-07 12:00:00,89.38,89.49,89.26,89.38,49906.0,65.8026,65.8836,65.7142,65.8026,49906.0
2017-11-07 12:30:00,89.38,89.65,89.32,89.59,52253.0,65.8026,66.0014,65.7584,65.9572,52253.0
2017-11-07 13:00:00,89.59,89.62,89.49,89.54,17108.0,65.9572,65.9793,65.8836,65.9204,17108.0
2017-11-07 13:30:00,89.51,89.71,89.47,89.57,37801.0,65.8983,66.0455,65.8688,65.9425,37801.0
2017-11-07 14:00:00,89.58,89.6,89.41,89.6,52227.0,65.9498,65.9646,65.8247,65.9646,52227.0
2017-11-07 14:30:00,89.59,89.63,89.54,89.59,39889.0,65.9572,65.9866,65.9204,65.9572,39889.0
2017-11-07 15:00:00,89.62,89.75,89.51,89.54,66600.0,65.9793,66.075,65.8983,65.9204,66600.0
2017-11-07 15:30:00,89.55,89.78,89.49,89.72,158014.0,65.9277,66.0971,65.8836,66.0529,158014.0
2017-11-08 09:30:00,89.67,89.92,89.47,89.74,30956.0,66.0161,66.2001,65.8688,66.0676,30956.0
2017-11-08 10:00:00,89.69,89.82,89.49,89.56,16246.0,66.0308,66.1265,65.8836,65.9351,16246.0
2017-11-08 10:30:00,89.49,89.61,89.29,89.45,19956.0,65.8836,65.9719,65.7363,65.8541,19956.0
2017-11-08 11:00:00,89.41,89.56,89.04,89.19,32696.0,65.8247,65.9351,65.5523,65.6627,32696.0
2017-11-08 11:30:00,89.18,89.37,89.02,89.29,33150.0,65.6553,65.7952,65.5375,65.7363,33150.0
2017-11-08 12:00:00,89.27,89.4,89.13,89.26,23137.0,65.7216,65.8173,65.6185,65.7142,23137.0
2017-11-08 12:30:00,89.35,89.45,89.28,89.45,12621.0,65.7805,65.8541,65.729,65.8541,12621.0
2017-11-08 13:00:00,89.47,89.56,89.39,89.46,18585.0,65.8688,65.9351,65.8099,65.8615,18585.0
2017-11-08 13:30:00,89.46,89.62,89.45,89.59,19990.0,65.8615,65.9793,65.8541,65.9572,19990.0
2017-11-08 14:00:00,89.62,89.82,89.44,89.8,42196.0,65.9793,66.1265,65.8468,66.1118,42196.0
2017-11-08 14:30:00,89.84,89.97,89.72,89.9,31039.0,66.1412,66.2369,66.0529,66.1854,31039.0
2017-11-08 15:00:00,89.89,89.92,89.78,89.89,43482.0,66.1781,66.2001,66.0971,66.1781,43482.0
2017-11-08 15:30:00,89.9,90.0,89.71,89.8,101194.0,66.1854,66.259,66.0455,66.1118,101194.0
2017-11-09 09:30:00,89.49,89.99,89.49,89.66,21614.0,65.8836,66.2517,65.8836,66.0087,21614.0
2017-11-09 10:00:00,89.66,89.93,89.52,89.71,16889.0,66.0087,66.2075,65.9057,66.0455,16889.0
2017-11-09 10:30:00,89.72,89.75,89.2,89.28,19187.0,66.0529,66.075,65.6701,65.729,19187.0
2017-11-09 11:00:00,89.31,89.62,89.24,89.56,47702.0,65.751,65.9793,65.6995,65.9351,47702.0
2017-11-09 11:30:00,89.56,89.86,89.52,89.83,20555.0,65.9351,66.156,65.9057,66.1339,20555.0
2017-11-09 12:00:00,89.75,89.76,89.58,89.64,8460.0,66.075,66.0823,65.9498,65.994,8460.0
2017-11-09 12:30:00,89.65,89.68,89.4,89.46,29266.0,66.0014,66.0234,65.8173,65.8615,29266.0
2017-11-09 13:00:00,89.45,89.59,89.39,89.52,10483.0,65.8541,65.9572,65.8099,65.9057,10483.0
2017-11-09 13:30:00,89.49,89.62,89.29,89.34,9634.0,65.8836,65.9793,65.7363,65.7731,9634.0
2017-11-09 14:00:00,89.32,89.5,89.28,89.5,18675.0,65.7584,65.8909,65.729,65.8909,18675.0
2017-11-09 14:30:00,89.51,89.52,89.26,89.37,28528.0,65.8983,65.9057,65.7142,65.7952,28528.0
2017-11-09 15:00:00,89.34,89.49,89.28,89.49,45466.0,65.7731,65.8836,65.729,65.8836,45466.0
2017-11-09 15:30:00,89.47,89.52,89.35,89.4,129057.0,65.8688,65.9057,65.7805,65.8173,129057.0
2017-11-10 09:30:00,89.0,89.04,88.49,88.56,42130.0,65.5228,65.5523,65.1474,65.1989,42130.0
2017-11-10 10:00:00,88.56,88.66,88.35,88.58,27176.0,65.1989,65.2725,65.0443,65.2136,27176.0
2017-11-10 10:30:00,88.52,88.65,88.43,88.56,29465.0,65.1694,65.2652,65.1032,65.1989,29465.0
2017-11-10 11:00:00,88.61,88.64,88.14,88.14,24899.0,65.2357,65.2578,64.8897,64.8897,24899.0
2017-11-10 11:30:00,88.17,88.35,88.17,88.29,14847.0,64.9118,65.0443,64.9118,65.0001,14847.0
2017-11-10 12:00:00,88.29,88.4,88.2,88.4,13087.0,65.0001,65.0811,64.9339,65.0811,13087.0
2017-11-10 12:30:00,88.4,88.4,88.25,88.29,10168.0,65.0811,65.0811,64.9707,65.0001,10168.0
2017-11-10 13:00:00,88.25,88.32,88.21,88.23,37483.0,64.9707,65.0222,64.9412,64.9559,37483.0
2017-11-10 13:30:00,88.23,88.32,88.2,88.31,15588.0,64.9559,65.0222,64.9339,65.0148,15588.0
2017-11-10 14:00:00,88.31,88.41,88.3,88.35,26246.0,65.0148,65.0885,65.0075,65.0443,26246.0
2017-11-10 14:30:00,88.36,88.4,88.15,88.17,40062.0,65.0516,65.0811,64.897,64.9118,40062.0
2017-11-10 15:00:00,88.2,88.53,88.18,88.49,41585.0,64.9339,65.1768,64.9191,65.1474,41585.0
2017-11-10 15:30:00,88.48,88.55,88.29,88.35,136315.0,65.14,65.1915,65.0001,65.0443,136315.0
2017-11-13 09:30:00,88.28,88.93,88.28,88.82,39331.0,64.9928,65.4713,64.9928,65.3903,39331.0
2017-11-13 10:00:00,88.73,89.16,88.68,89.06,48351.0,65.324,65.6406,65.2872,65.567,48351.0
2017-11-13 10:30:00,89.08,89.19,88.88,89.16,35838.0,65.5817,65.6627,65.4345,65.6406,35838.0
2017-11-13 11:00:00,89.13,89.37,89.13,89.35,28317.0,65.6185,65.7952,65.6185,65.7805,28317.0
2017-11-13 11:30:00,89.36,89.62,89.35,89.51,18594.0,65.7879,65.9793,65.7805,65.8983,18594.0
2017-11-13 12:00:00,89.5,89.88,89.45,89.75,34423.0,65.8909,66.1707,65.8541,66.075,34423.0
2017-11-13 12:30:00,89.73,89.94,89.68,89.9,13955.0,66.0603,66.2149,66.0234,66.1854,13955.0
2017-11-13 13:00:00,89.88,89.9,89.68,89.8,13774.0,66.1707,66.1854,66.0234,66.1118,13774.0
2017-11-13 13:30:00,89.78,89.83,89.71,89.81,27250.0,66.0971,66.1339,66.0455,66.1192,27250.0
2017-11-13 14:00:00,89.79,89.92,89.67,89.67,22823.0,66.1044,66.2001,66.0161,66.0161,22823.0
2017-11-13 14:30:00,89.7,89.78,89.67,89.78,22123.0,66.0382,66.0971,66.0161,66.0971,22123.0
2017-11-13 15:00:00,89.75,89.85,89.69,89.76,37233.0,66.075,66.1486,66.0308,66.0823,37233.0
2017-11-13 15:30:00,89.75,89.85,89.62,89.81,95825.0,66.075,66.1486,65.9793,66.1192,95825.0
2017-11-14 09:30:00,89.62,90.34,89.45,90.25,51719.0,65.9793,66.5093,65.8541,66.4431,51719.0
2017-11-14 10:00:00,90.35,90.87,90.17,90.78,62301.0,66.5167,66.8995,66.3842,66.8333,62301.0
2017-11-14 10:30:00,90.74,91.12,90.65,91.12,46838.0,66.8038,67.0836,66.7376,67.0836,46838.0
2017-11-14 11:00:00,91.08,91.3,91.02,91.23,37686.0,67.0541,67.2161,67.01,67.1646,37686.0
2017-11-14 11:30:00,91.2,91.45,91.15,91.42,49101.0,67.1425,67.3265,67.1057,67.3045,49101.0
2017-11-14 12:00:00,91.42,91.51,91.32,91.34,25320.0,67.3045,67.3707,67.2308,67.2456,25320.0
2017-11-14 12:30:00,91.35,91.4,91.28,91.38,23963.0,67.2529,67.2897,67.2014,67.275,23963.0
2017-11-14 13:00:00,91.4,91.43,91.29,91.37,14733.0,67.2897,67.3118,67.2087,67.2676,14733.0
2017-11-14 13:30:00,91.39,91.43,91.26,91.29,17700.0,67.2824,67.3118,67.1867,67.2087,17700.0
2017-11-14 14:00:00,91.29,91.32,91.18,91.26,31554.0,67.2087,67.2308,67.1278,67.1867,31554.0
2017-11-14 14:30:00,91.28,91.49,91.27,91.44,27669.0,67.2014,67.356,67.194,67.3192,27669.0
2017-11-14 15:00:00,91.45,91.5,91.3,91.48,54256.0,67.3265,67.3634,67.2161,67.3486,54256.0
2017-11-14 15:30:00,91.49,91.76,91.44,91.7,174586.0,67.356,67.5548,67.3192,67.5106,174586.0
2017-11-15 09:30:00,91.86,92.48,91.62,91.96,31437.0,67.6284,68.0848,67.4517,67.702,31437.0
2017-11-15 10:00:00,91.93,91.96,91.51,91.64,35366.0,67.6799,67.702,67.3707,67.4664,35366.0
2017-11-15 10:30:00,91.63,91.67,91.3,91.42,31486.0,67.4591,67.4885,67.2161,67.3045,31486.0
2017-11-15 11:00:00,91.38,91.4,90.96,90.97,22864.0,67.275,67.2897,66.9658,66.9732,22864.0
2017-11-15 11:30:00,90.91,91.23,90.88,91.14,23290.0,66.929,67.1646,66.9069,67.0983,23290.0
2017-11-15 12:00:00,91.11,91.36,91.09,91.16,23862.0,67.0762,67.2603,67.0615,67.113,23862.0
2017-11-15 12:30:00,91.14,91.16,90.87,91.0,64635.0,67.0983,67.113,66.8995,66.9952,64635.0
2017-11-15 13:00:00,90.98,91.06,90.9,91.03,17168.0,66.9805,67.0394,66.9216,67.0173,17168.0
2017-11-15 13:30:00,91.04,91.04,90.86,90.98,12568.0,67.0247,67.0247,66.8922,66.9805,12568.0
2017-11-15 14:00:00,90.95,91.1,90.81,91.06,19091.0,66.9584,67.0689,66.8554,67.0394,19091.0
2017-11-15 14:30:00,91.04,91.04,90.85,90.91,19911.0,67.0247,67.0247,66.8848,66.929,19911.0
2017-11-15 15:00:00,90.9,91.01,90.86,90.98,37298.0,66.9216,67.0026,66.8922,66.9805,37298.0
2017-11-15 15:30:00,90.97,90.98,90.7,90.78,124208.0,66.9732,66.9805,66.7744,66.8333,124208.0
2017-11-16 09:30:00,90.69,90.96,90.3,90.41,25571.0,66.767,66.9658,66.4799,66.5609,25571.0
2017-11-16 10:00:00,90.41,90.53,90.14,90.4,46104.0,66.5609,66.6492,66.3621,66.5535,46104.0
2017-11-16 10:30:00,90.43,90.87,90.39,90.8,16522.0,66.5756,66.8995,66.5462,66.848,16522.0
2017-11-16 11:00:00,90.84,90.93,90.67,90.91,16568.0,66.8775,66.9437,66.7523,66.929,16568.0
2017-11-16 11:30:00,90.88,91.0,90.81,90.85,11676.0,66.9069,66.9952,66.8554,66.8848,11676.0
2017-11-16 12:00:00,90.83,90.94,90.78,90.82,14510.0,66.8701,66.9511,66.8333,66.8627,14510.0
2017-11-16 12:30:00,90.81,90.85,90.72,90.74,12818.0,66.8554,66.8848,66.7891,66.8038,12818.0
2017-11-16 13:00:00,90.74,90.93,90.74,90.85,13355.0,66.8038,66.9437,66.8038,66.8848,13355.0
2017-11-16 13:30:00,90.83,90.9,90.77,90.83,13430.0,66.8701,66.9216,66.8259,66.8701,13430.0
2017-11-16 14:00:00,90.83,90.92,90.77,90.8,16606.0,66.8701,66.9364,66.8259,66.848,16606.0
2017-11-16 14:30:00,90.81,90.83,90.69,90.73,13579.0,66.8554,66.8701,66.767,66.7965,13579.0
2017-11-16 15:00:00,90.73,90.86,90.7,90.79,32995.0,66.7965,66.8922,66.7744,66.8406,32995.0
2017-11-16 15:30:00,90.79,90.82,90.69,90.78,103885.0,66.8406,66.8627,66.767,66.8333,103885.0
2017-11-17 09:30:00,90.58,91.14,90.44,90.44,31528.0,66.686,67.0983,66.583,66.583,31528.0
2017-11-17 10:00:00,90.42,90.56,90.3,90.37,25631.0,66.5682,66.6713,66.4799,66.5314,25631.0
2017-11-17 10:30:00,90.34,90.38,90.02,90.13,6900.0,66.5093,66.5388,66.2738,66.3547,6900.0
2017-11-17 11:00:00,90.12,90.24,89.84,89.98,5955.0,66.3474,66.4357,66.1412,66.2443,5955.0
2017-11-17 11:30:00,89.94,90.12,89.91,89.96,9176.0,66.2149,66.3474,66.1928,66.2296,9176.0
2017-11-17 12:00:00,89.91,90.07,89.88,90.03,9914.0,66.1928,66.3106,66.1707,66.2811,9914.0
2017-11-17 12:30:00,90.05,90.15,90.05,90.11,5254.0,66.2958,66.3695,66.2958,66.34,5254.0
2017-11-17 13:00:00,90.04,90.08,89.91,89.92,6342.0,66.2885,66.3179,66.1928,66.2001,6342.0
2017-11-17 13:30:00,89.92,90.07,89.91,90.06,9048.0,66.2001,66.3106,66.1928,66.3032,9048.0
2017-11-17 14:00:00,90.03,90.03,89.93,89.97,9710.0,66.2811,66.2811,66.2075,66.2369,9710.0
2017-11-17 14:30:00,89.95,90.02,89.91,89.97,9519.0,66.2222,66.2738,66.1928,66.2369,9519.0
2017-11-17 15:00:00,89.99,90.09,89.97,90.03,18024.0,66.2517,66.3253,66.2369,66.2811,18024.0
2017-11-17 15:30:00,90.02,90.1,89.92,90.03,100209.0,66.2738,66.3327,66.2001,66.2811,100209.0
2017-11-20 09:30:00,90.08,90.25,89.51,89.62,16467.0,66.3179,66.4431,65.8983,65.9793,16467.0
2017-11-20 10:00:00,89.61,89.65,89.5,89.6,13826.0,65.9719,66.0014,65.8909,65.9646,13826.0
2017-11-20 10:30:00,89.56,89.7,89.51,89.57,8541.0,65.9351,66.0382,65.8983,65.9425,8541.0
2017-11-20 11:00:00,89.58,89.76,89.58,89.61,11547.0,65.9498,66.0823,65.9498,65.9719,11547.0
2017-11-20 11:30:00,89.6,89.68,89.56,89.6,12069.0,65.9646,66.0234,65.9351,65.9646,12069.0
2017-11-20 12:00:00,89.62,89.64,89.55,89.58,21876.0,65.9793,65.994,65.9277,65.9498,21876.0
2017-11-20 12:30:00,89.57,89.67,89.57,89.6,11219.0,65.9425,66.0161,65.9425,65.9646,11219.0
2017-11-20 13:00:00,89.6,89.65,89.55,89.61,13892.0,65.9646,66.0014,65.9277,65.9719,13892.0
2017-11-20 13:30:00,89.61,89.61,89.48,89.53,20148.0,65.9719,65.9719,65.8762,65.913,20148.0
2017-11-20 14:00:00,89.52,89.52,89.33,89.37,14243.0,65.9057,65.9057,65.7658,65.7952,14243.0
2017-11-20 14:30:00,89.37,89.47,89.34,89.45,18271.0,65.7952,65.8688,65.7731,65.8541,18271.0
2017-11-20 15:00:00,89.45,89.53,89.45,89.49,25376.0,65.8541,65.913,65.8541,65.8836,25376.0
2017-11-20 15:30:00,89.49,89.5,89.34,89.37,96949.0,65.8836,65.8909,65.7731,65.7952,96949.0
2017-11-21 09:30:00,89.48,89.98,89.14,89.27,94938.0,65.8762,66.2443,65.6259,65.7216,94938.0
2017-11-21 10:00:00,89.28,89.35,89.12,89.24,39338.0,65.729,65.7805,65.6112,65.6995,39338.0
2017-11-21 10:30:00,89.27,89.49,89.14,89.34,113636.0,65.7216,65.8836,65.6259,65.7731,113636.0
2017-11-21 11:00:00,89.34,89.38,89.25,89.35,33470.0,65.7731,65.8026,65.7069,65.7805,33470.0
2017-11-21 11:30:00,89.36,89.38,89.22,89.36,17015.0,65.7879,65.8026,65.6848,65.7879,17015.0
2017-11-21 12:00:00,89.36,89.56,89.3,89.54,18449.0,65.7879,65.9351,65.7437,65.9204,18449.0
2017-11-21 12:30:00,89.56,89.56,89.38,89.41,9278.0,65.9351,65.9351,65.8026,65.8247,9278.0
2017-11-21 13:00:00,89.41,89.55,89.41,89.53,10694.0,65.8247,65.9277,65.8247,65.913,10694.0
2017-11-21 13:30:00,89.52,89.63,89.5,89.6,20185.0,65.9057,65.9866,65.8909,65.9646,20185.0
2017-11-21 14:00:00,89.61,89.76,89.61,89.65,16283.0,65.9719,66.0823,65.9719,66.0014,16283.0
2017-11-21 14:30:00,89.64,89.67,89.52,89.53,16974.0,65.994,66.0161,65.9057,65.913,16974.0
2017-11-21 15:00:00,89.54,89.55,89.38,89.42,25193.0,65.9204,65.9277,65.8026,65.832,25193.0
2017-11-21 15:30:00,89.42,89.51,89.28,89.39,130725.0,65.832,65.8983,65.729,65.8099,130725.0
2017-11-22 09:30:00,89.37,89.69,89.15,89.2,32012.0,65.7952,66.0308,65.6333,65.6701,32012.0
2017-11-22 10:00:00,89.19,89.21,89.02,89.07,28679.0,65.6627,65.6774,65.5375,65.5744,28679.0
2017-11-22 10:30:00,89.0,89.21,88.93,89.18,16848.0,65.5228,65.6774,65.4713,65.6553,16848.0
2017-11-22 11:00:00,89.18,89.18,89.07,89.07,12122.0,65.6553,65.6553,65.5744,65.5744,12122.0
2017-11-22 11:30:00,89.07,89.11,88.96,89.01,14588.0,65.5744,65.6038,65.4934,65.5302,14588.0
2017-11-22 12:00:00,89.0,89.11,88.99,89.08,13624.0,65.5228,65.6038,65.5155,65.5817,13624.0
2017-11-22 12:30:00,89.07,89.07,88.98,89.01,11521.0,65.5744,65.5744,65.5081,65.5302,11521.0
2017-11-22 13:00:00,89.01,89.1,88.98,89.07,13595.0,65.5302,65.5964,65.5081,65.5744,13595.0
2017-11-22 13:30:00,89.07,89.07,88.99,89.04,11019.0,65.5744,65.5744,65.5155,65.5523,11019.0
2017-11-22 14:00:00,89.04,89.25,89.04,89.22,16112.0,65.5523,65.7069,65.5523,65.6848,16112.0
2017-11-22 14:30:00,89.22,89.25,89.14,89.25,13770.0,65.6848,65.7069,65.6259,65.7069,13770.0
2017-11-22 15:00:00,89.23,89.27,89.17,89.18,29036.0,65.6922,65.7216,65.648,65.6553,29036.0
2017-11-22 15:30:00,89.18,89.31,89.18,89.27,91396.0,65.6553,65.751,65.6553,65.7216,91396.0
2017-11-24 09:30:00,89.44,89.65,89.31,89.48,13944.0,65.8468,66.0014,65.751,65.8762,13944.0
2017-11-24 10:00:00,89.49,89.61,89.42,89.6,7352.0,65.8836,65.9719,65.832,65.9646,7352.0
2017-11-24 10:30:00,89.54,89.63,89.5,89.55,9335.0,65.9204,65.9866,65.8909,65.9277,9335.0
2017-11-24 11:00:00,89.51,89.55,89.46,89.47,6840.0,65.8983,65.9277,65.8615,65.8688,6840.0
2017-11-24 11:30:00,89.45,89.52,89.42,89.42,7265.0,65.8541,65.9057,65.832,65.832,7265.0
2017-11-24 12:00:00,89.44,89.53,89.42,89.49,9213.0,65.8468,65.913,65.832,65.8836,9213.0
2017-11-24 12:30:00,89.51,89.57,89.47,89.55,25863.0,65.8983,65.9425,65.8688,65.9277,25863.0
2017-11-27 09:30:00,89.59,89.83,89.31,89.63,31402.0,65.9572,66.1339,65.751,65.9866,31402.0
2017-11-27 10:00:00,89.62,89.64,89.23,89.44,10857.0,65.9793,65.994,65.6922,65.8468,10857.0
2017-11-27 10:30:00,89.4,89.67,89.4,89.67,13616.0,65.8173,66.0161,65.8173,66.0161,13616.0
2017-11-27 11:00:00,89.68,89.74,89.56,89.61,31192.0,66.0234,66.0676,65.9351,65.9719,31192.0
2017-11-27 11:30:00,89.62,89.72,89.58,89.72,28238.0,65.9793,66.0529,65.9498,66.0529,28238.0
2017-11-27 12:00:00,89.72,89.82,89.67,89.7,11634.0,66.0529,66.1265,66.0161,66.0382,11634.0
2017-11-27 12:30:00,89.72,89.84,89.7,89.73,31016.0,66.0529,66.1412,66.0382,66.0603,31016.0
2017-11-27 13:00:00,89.74,89.75,89.57,89.72,8706.0,66.0676,66.075,65.9425,66.0529,8706.0
2017-11-27 13:30:00,89.72,89.72,89.6,89.64,8223.0,66.0529,66.0529,65.9646,65.994,8223.0
2017-11-27 14:00:00,89.66,89.69,89.59,89.61,16007.0,66.0087,66.0308,65.9572,65.9719,16007.0
2017-11-27 14:30:00,89.65,89.77,89.61,89.77,9295.0,66.0014,66.0897,65.9719,66.0897,9295.0
2017-11-27 15:00:00,89.77,89.97,89.77,89.95,27932.0,66.0897,66.2369,66.0897,66.2222,27932.0
2017-11-27 15:30:00,89.95,90.05,89.93,89.99,94312.0,66.2222,66.2958,66.2075,66.2517,94312.0
2017-11-28 09:30:00,90.36,90.74,90.27,90.45,20182.0,66.5241,66.8038,66.4578,66.5903,20182.0
2017-11-28 10:00:00,90.43,90.65,90.42,90.42,13255.0,66.5756,66.7376,66.5682,66.5682,13255.0
2017-11-28 10:30:00,90.41,90.65,90.34,90.6,22614.0,66.5609,66.7376,66.5093,66.7008,22614.0
2017-11-28 11:00:00,90.59,90.71,90.51,90.66,35075.0,66.6934,66.7817,66.6345,66.7449,35075.0
2017-11-28 11:30:00,90.68,90.89,90.67,90.89,19415.0,66.7597,66.9143,66.7523,66.9143,19415.0
2017-11-28 12:00:00,90.88,90.88,90.77,90.82,9255.0,66.9069,66.9069,66.8259,66.8627,9255.0
2017-11-28 12:30:00,90.8,90.9,90.8,90.83,17568.0,66.848,66.9216,66.848,66.8701,17568.0
2017-11-28 13:00:00,90.85,90.87,90.66,90.72,18785.0,66.8848,66.8995,66.7449,66.7891,18785.0
2017-11-28 13:30:00,90.72,90.83,90.69,90.82,23102.0,66.7891,66.8701,66.767,66.8627,23102.0
2017-11-28 14:00:00,90.81,90.81,90.66,90.69,20283.0,66.8554,66.8554,66.7449,66.767,20283.0
2017-11-28 14:30:00,90.68,90.73,90.62,90.68,27431.0,66.7597,66.7965,66.7155,66.7597,27431.0
2017-11-28 15:00:00,90.68,90.74,90.59,90.61,36321.0,66.7597,66.8038,66.6934,66.7081,36321.0
2017-11-28 15:30:00,90.61,90.78,90.56,90.78,143352.0,66.7081,66.8333,66.6713,66.8333,143352.0
2017-11-29 09:30:00,90.59,90.95,90.3,90.91,34234.0,66.6934,66.9584,66.4799,66.929,34234.0
2017-11-29 10:00:00,90.87,90.96,90.37,90.63,19893.0,66.8995,66.9658,66.5314,66.7228,19893.0
2017-11-29 10:30:00,90.63,90.99,90.62,90.75,64007.0,66.7228,66.9879,66.7155,66.8112,64007.0
2017-11-29 11:00:00,90.78,91.01,90.77,90.93,31057.0,66.8333,67.0026,66.8259,66.9437,31057.0
2017-11-29 11:30:00,90.93,91.41,90.8,91.34,31301.0,66.9437,67.2971,66.848,67.2456,31301.0
2017-11-29 12:00:00,91.41,91.64,91.35,91.54,11989.0,67.2971,67.4664,67.2529,67.3928,11989.0
2017-11-29 12:30:00,91.47,91.47,91.18,91.28,8219.0,67.3413,67.3413,67.1278,67.2014,8219.0
2017-11-29 13:00:00,91.25,91.25,91.06,91.18,9585.0,67.1793,67.1793,67.0394,67.1278,9585.0
2017-11-29 13:30:00,91.15,91.41,91.11,91.29,25453.0,67.1057,67.2971,67.0762,67.2087,25453.0
2017-11-29 14:00:00,91.25,91.32,91.03,91.03,21240.0,67.1793,67.2308,67.0173,67.0173,21240.0
2017-11-29 14:30:00,91.04,91.11,90.87,90.96,14320.0,67.0247,67.0762,66.8995,66.9658,14320.0
2017-11-29 15:00:00,90.95,90.96,90.77,90.94,21332.0,66.9584,66.9658,66.8259,66.9511,21332.0
2017-11-29 15:30:00,90.93,91.04,90.87,91.01,61335.0,66.9437,67.0247,66.8995,67.0026,61335.0
2017-11-30 09:30:00,91.01,91.47,90.75,91.45,27439.0,67.0026,67.3413,66.8112,67.3265,27439.0
2017-11-30 10:00:00,91.4,91.53,91.26,91.34,25059.0,67.2897,67.3854,67.1867,67.2456,25059.0
2017-11-30 10:30:00,91.36,91.56,91.16,91.56,15257.0,67.2603,67.4075,67.113,67.4075,15257.0
2017-11-30 11:00:00,91.54,91.55,91.34,91.38,13046.0,67.3928,67.4002,67.2456,67.275,13046.0
2017-11-30 11:30:00,91.36,91.48,91.26,91.45,11585.0,67.2603,67.3486,67.1867,67.3265,11585.0
2017-11-30 12:00:00,91.43,91.57,91.3,91.5,17868.0,67.3118,67.4149,67.2161,67.3634,17868.0
2017-11-30 12:30:00,91.5,91.62,91.25,91.25,22298.0,67.3634,67.4517,67.1793,67.1793,22298.0
2017-11-30 13:00:00,91.26,91.47,91.26,91.33,15135.0,67.1867,67.3413,67.1867,67.2382,15135.0
2017-11-30 13:30:00,91.3,91.56,91.28,91.56,32820.0,67.2161,67.4075,67.2014,67.4075,32820.0
2017-11-30 14:00:00,91.6,91.74,91.47,91.55,33274.0,67.437,67.54,67.3413,67.4002,33274.0
2017-11-30 14:30:00,91.54,91.6,91.48,91.56,19496.0,67.3928,67.437,67.3486,67.4075,19496.0
2017-11-30 15:00:00,91.56,91.73,91.56,91.71,28780.0,67.4075,67.5327,67.4075,67.518,28780.0
2017-11-30 15:30:00,91.72,92.02,91.7,91.81,164141.0,67.5253,67.7462,67.5106,67.5916,164141.0
2017-12-01 09:30:00,91.74,92.29,91.74,92.12,24091.0,67.54,67.945,67.54,67.8198,24091.0
2017-12-01 10:00:00,92.05,92.3,91.51,91.56,33851.0,67.7683,67.9523,67.3707,67.4075,33851.0
2017-12-01 10:30:00,91.56,91.6,91.12,91.2,30916.0,67.4075,67.437,67.0836,67.1425,30916.0
2017-12-01 11:00:00,91.2,91.47,91.0,91.29,27734.0,67.1425,67.3413,66.9952,67.2087,27734.0
2017-12-01 11:30:00,91.19,91.77,90.88,91.05,31918.0,67.1351,67.5621,66.9069,67.0321,31918.0
2017-12-01 12:00:00,91.11,91.19,90.79,91.08,18358.0,67.0762,67.1351,66.8406,67.0541,18358.0
2017-12-01 12:30:00,91.04,91.21,90.87,91.06,20029.0,67.0247,67.1499,66.8995,67.0394,20029.0
2017-12-01 13:00:00,91.06,91.23,90.98,91.13,10954.0,67.0394,67.1646,66.9805,67.091,10954.0
2017-12-01 13:30:00,91.09,91.21,90.98,91.11,13274.0,67.0615,67.1499,66.9805,67.0762,13274.0
2017-12-01 14:00:00,91.1,91.23,91.02,91.02,18850.0,67.0689,67.1646,67.01,67.01,18850.0
2017-12-01 14:30:00,91.07,91.11,90.96,91.1,17245.0,67.0468,67.0762,66.9658,67.0689,17245.0
2017-12-01 15:00:00,91.09,91.12,91.01,91.01,30701.0,67.0615,67.0836,67.0026,67.0026,30701.0
2017-12-01 15:30:00,91.01,91.21,91.0,91.04,102279.0,67.0026,67.1499,66.9952,67.0247,102279.0
2017-12-04 09:30:00,91.19,91.19,90.72,91.08,27169.0,67.1351,67.1351,66.7891,67.0541,27169.0
2017-12-04 10:00:00,91.09,91.52,91.05,91.12,24398.0,67.0615,67.3781,67.0321,67.0836,24398.0
2017-12-04 10:30:00,91.05,91.26,90.98,91.19,12817.0,67.0321,67.1867,66.9805,67.1351,12817.0
2017-12-04 11:00:00,91.14,91.24,90.8,90.98,37926.0,67.0983,67.1719,66.848,66.9805,37926.0
2017-12-04 11:30:00,90.96,90.99,90.7,90.79,32922.0,66.9658,66.9879,66.7744,66.8406,32922.0
2017-12-04 12:00:00,90.76,90.82,90.49,90.52,23813.0,66.8186,66.8627,66.6198,66.6419,23813.0
2017-12-04 12:30:00,90.47,90.47,90.15,90.16,37780.0,66.6051,66.6051,66.3695,66.3768,37780.0
2017-12-04 13:00:00,90.16,90.24,90.03,90.2,37986.0,66.3768,66.4357,66.2811,66.4063,37986.0
2017-12-04 13:30:00,90.23,90.23,90.08,90.17,28988.0,66.4284,66.4284,66.3179,66.3842,28988.0
2017-12-04 14:00:00,90.18,90.35,90.17,90.23,38816.0,66.3916,66.5167,66.3842,66.4284,38816.0
2017-12-04 14:30:00,90.25,90.42,90.19,90.29,40948.0,66.4431,66.5682,66.3989,66.4725,40948.0
2017-12-04 15:00:00,90.36,90.37,90.01,90.19,71960.0,66.5241,66.5314,66.2664,66.3989,71960.0
2017-12-04 15:30:00,90.18,90.34,90.15,90.22,120748.0,66.3916,66.5093,66.3695,66.421,120748.0
2017-12-05 09:30:00,90.31,90.31,88.66,88.84,34810.0,66.4873,66.4873,65.2725,65.405,34810.0
2017-12-05 10:00:00,88.93,89.61,88.75,89.56,34683.0,65.4713,65.9719,65.3388,65.9351,34683.0
2017-12-05 10:30:00,89.62,89.71,89.43,89.59,37956.0,65.9793,66.0455,65.8394,65.9572,37956.0
2017-12-05 11:00:00,89.58,89.63,89.5,89.58,42222.0,65.9498,65.9866,65.8909,65.9498,42222.0
2017-12-05 11:30:00,89.59,89.63,89.47,89.56,14314.0,65.9572,65.9866,65.8688,65.9351,14314.0
2017-12-05 12:00:00,89.51,89.54,89.38,89.44,15024.0,65.8983,65.9204,65.8026,65.8468,15024.0
2017-12-05 12:30:00,89.45,89.56,89.36,89.53,17956.0,65.8541,65.9351,65.7879,65.913,17956.0
2017-12-05 13:00:00,89.53,89.56,89.43,89.45,11866.0,65.913,65.9351,65.8394,65.8541,11866.0
2017-12-05 13:30:00,89.41,89.44,89.34,89.41,10176.0,65.8247,65.8468,65.7731,65.8247,10176.0
2017-12-05 14:00:00,89.42,89.53,89.3,89.35,20023.0,65.832,65.913,65.7437,65.7805,20023.0
2017-12-05 14:30:00,89.34,89.36,89.17,89.17,22669.0,65.7731,65.7879,65.648,65.648,22669.0
2017-12-05 15:00:00,89.17,89.44,89.03,89.36,66734.0,65.648,65.8468,65.5449,65.7879,66734.0
2017-12-05 15:30:00,89.37,89.42,89.18,89.36,85890.0,65.7952,65.832,65.6553,65.7879,85890.0
2017-12-06 09:30:00,89.53,90.01,89.1,89.89,29329.0,65.913,66.2664,65.5964,66.1781,29329.0
2017-12-06 10:00:00,89.79,89.85,89.42,89.49,17825.0,66.1044,66.1486,65.832,65.8836,17825.0
2017-12-06 10:30:00,89.51,89.85,89.49,89.73,10613.0,65.8983,66.1486,65.8836,66.0603,10613.0
2017-12-06 11:00:00,89.71,90.28,89.71,90.18,34722.0,66.0455,66.4652,66.0455,66.3916,34722.0
2017-12-06 11:30:00,90.13,90.17,89.88,89.99,12443.0,66.3547,66.3842,66.1707,66.2517,12443.0
2017-12-06 12:00:00,89.97,90.17,89.93,90.09,9352.0,66.2369,66.3842,66.2075,66.3253,9352.0
2017-12-06 12:30:00,90.09,90.1,89.94,90.02,7767.0,66.3253,66.3327,66.2149,66.2738,7767.0
2017-12-06 13:00:00,90.03,90.15,89.89,89.99,9492.0,66.2811,66.3695,66.1781,66.2517,9492.0
2017-12-06 13:30:00,89.98,90.05,89.95,89.97,9371.0,66.2443,66.2958,66.2222,66.2369,9371.0
2017-12-06 14:00:00,89.99,90.11,89.9,89.98,13167.0,66.2517,66.34,66.1854,66.2443,13167.0
2017-12-06 14:30:00,90.01,90.07,89.93,89.93,10004.0,66.2664,66.3106,66.2075,66.2075,10004.0
2017-12-06 15:00:00,89.94,90.0,89.92,89.99,20162.0,66.2149,66.259,66.2001,66.2517,20162.0
2017-12-06 15:30:00,89.96,90.04,89.9,89.93,93474.0,66.2296,66.2885,66.1854,66.2075,93474.0
2017-12-07 09:30:00,89.85,89.85,89.36,89.69,12872.0,66.1486,66.1486,65.7879,66.0308,12872.0
2017-12-07 10:00:00,89.66,89.73,89.5,89.58,38525.0,66.0087,66.0603,65.8909,65.9498,38525.0
2017-12-07 10:30:00,89.59,89.82,89.53,89.66,9242.0,65.9572,66.1265,65.913,66.0087,9242.0
2017-12-07 11:00:00,89.68,89.83,89.55,89.7,8559.0,66.0234,66.1339,65.9277,66.0382,8559.0
2017-12-07 11:30:00,89.7,89.87,89.54,89.77,12891.0,66.0382,66.1633,65.9204,66.0897,12891.0
2017-12-07 12:00:00,89.82,89.9,89.78,89.87,10230.0,66.1265,66.1854,66.0971,66.1633,10230.0
2017-12-07 12:30:00,89.91,89.98,89.85,89.87,8147.0,66.1928,66.2443,66.1486,66.1633,8147.0
2017-12-07 13:00:00,89.85,90.11,89.85,90.07,16354.0,66.1486,66.34,66.1486,66.3106,16354.0
2017-12-07 13:30:00,90.07,90.2,90.04,90.08,15950.0,66.3106,66.4063,66.2885,66.3179,15950.0
2017-12-07 14:00:00,90.05,90.14,89.9,89.94,16144.0,66.2958,66.3621,66.1854,66.2149,16144.0
2017-12-07 14:30:00,89.93,89.94,89.82,89.88,11214.0,66.2075,66.2149,66.1265,66.1707,11214.0
2017-12-07 15:00:00,89.86,89.95,89.85,89.95,24569.0,66.156,66.2222,66.1486,66.2222,24569.0
2017-12-07 15:30:00,89.94,90.18,89.9,90.18,83519.0,66.2149,66.3916,66.1854,66.3916,83519.0
2017-12-08 09:30:00,90.06,90.37,89.75,90.22,22120.0,66.3032,66.5314,66.075,66.421,22120.0
2017-12-08 10:00:00,90.23,90.35,90.08,90.23,30369.0,66.4284,66.5167,66.3179,66.4284,30369.0
2017-12-08 10:30:00,90.29,90.31,90.01,90.08,15119.0,66.4725,66.4873,66.2664,66.3179,15119.0
2017-12-08 11:00:00,90.09,90.36,90.08,90.26,25648.0,66.3253,66.5241,66.3179,66.4505,25648.0
2017-12-08 11:30:00,90.27,90.51,90.21,90.31,10735.0,66.4578,66.6345,66.4136,66.4873,10735.0
2017-12-08 12:00:00,90.32,90.47,90.27,90.43,8415.0,66.4946,66.6051,66.4578,66.5756,8415.0
2017-12-08 12:30:00,90.42,90.46,90.32,90.41,17548.0,66.5682,66.5977,66.4946,66.5609,17548.0
2017-12-08 13:00:00,90.39,90.57,90.37,90.53,15786.0,66.5462,66.6787,66.5314,66.6492,15786.0
2017-12-08 13:30:00,90.51,90.56,90.44,90.48,9505.0,66.6345,66.6713,66.583,66.6124,9505.0
2017-12-08 14:00:00,90.51,90.57,90.46,90.51,9271.0,66.6345,66.6787,66.5977,66.6345,9271.0
2017-12-08 14:30:00,90.49,90.53,90.34,90.37,9564.0,66.6198,66.6492,66.5093,66.5314,9564.0
2017-12-08 15:00:00,90.41,90.51,90.37,90.48,26483.0,66.5609,66.6345,66.5314,66.6124,26483.0
2017-12-08 15:30:00,90.49,90.79,90.47,90.75,85245.0,66.6198,66.8406,66.6051,66.8112,85245.0
2017-12-11 09:30:00,90.65,90.93,90.44,90.6,21546.0,66.7376,66.9437,66.583,66.7008,21546.0
2017-12-11 10:00:00,90.63,90.8,90.5,90.59,10766.0,66.7228,66.848,66.6271,66.6934,10766.0
2017-12-11 10:30:00,90.55,90.84,90.55,90.81,22235.0,66.664,66.8775,66.664,66.8554,22235.0
2017-12-11 11:00:00,90.82,90.88,90.71,90.79,13365.0,66.8627,66.9069,66.7817,66.8406,13365.0
2017-12-11 11:30:00,90.77,90.81,90.71,90.75,8841.0,66.8259,66.8554,66.7817,66.8112,8841.0
2017-12-11 12:00:00,90.74,90.78,90.69,90.69,11533.0,66.8038,66.8333,66.767,66.767,11533.0
2017-12-11 12:30:00,90.69,90.71,90.58,90.6,10789.0,66.767,66.7817,66.686,66.7008,10789.0
2017-12-11 13:00:00,90.6,90.64,90.55,90.64,9569.0,66.7008,66.7302,66.664,66.7302,9569.0
2017-12-11 13:30:00,90.65,90.7,90.57,90.57,8001.0,66.7376,66.7744,66.6787,66.6787,8001.0
2017-12-11 14:00:00,90.57,90.81,90.53,90.77,18122.0,66.6787,66.8554,66.6492,66.8259,18122.0
2017-12-11 14:30:00,90.77,90.8,90.71,90.77,15306.0,66.8259,66.848,66.7817,66.8259,15306.0
2017-12-11 15:00:00,90.77,91.03,90.75,91.03,26450.0,66.8259,67.0173,66.8112,67.0173,26450.0
2017-12-11 15:30:00,91.02,91.29,90.93,91.24,143205.0,67.01,67.2087,66.9437,67.1719,143205.0
2017-12-12 09:30:00,91.0,91.26,90.5,91.07,27578.0,66.9952,67.1867,66.6271,67.0468,27578.0
2017-12-12 10:00:00,90.87,91.07,90.48,90.51,21939.0,66.8995,67.0468,66.6124,66.6345,21939.0
2017-12-12 10:30:00,90.56,90.57,90.25,90.26,7061.0,66.6713,66.6787,66.4431,66.4505,7061.0
2017-12-12 11:00:00,90.21,90.33,90.12,90.19,14013.0,66.4136,66.502,66.3474,66.3989,14013.0
2017-12-12 11:30:00,90.27,90.3,90.02,90.05,9236.0,66.4578,66.4799,66.2738,66.2958,9236.0
2017-12-12 12:00:00,90.09,90.12,89.86,90.05,17608.0,66.3253,66.3474,66.156,66.2958,17608.0
2017-12-12 12:30:00,90.04,90.08,89.87,89.87,7881.0,66.2885,66.3179,66.1633,66.1633,7881.0
2017-12-12 13:00:00,89.9,89.94,89.64,89.66,21436.0,66.1854,66.2149,65.994,66.0087,21436.0
2017-12-12 13:30:00,89.68,89.78,89.66,89.76,16712.0,66.0234,66.0971,66.0087,66.0823,16712.0
2017-12-12 14:00:00,89.78,89.8,89.69,89.72,16195.0,66.0971,66.1118,66.0308,66.0529,16195.0
2017-12-12 14:30:00,89.7,89.76,89.63,89.73,20728.0,66.0382,66.0823,65.9866,66.0603,20728.0
2017-12-12 15:00:00,89.72,89.76,89.54,89.54,26595.0,66.0529,66.0823,65.9204,65.9204,26595.0
2017-12-12 15:30:00,89.56,89.6,89.09,89.12,70009.0,65.9351,65.9646,65.5891,65.6112,70009.0
2017-12-13 09:30:00,89.41,89.42,89.01,89.35,18479.0,65.8247,65.832,65.5302,65.7805,18479.0
2017-12-13 10:00:00,89.42,89.84,89.38,89.64,12838.0,65.832,66.1412,65.8026,65.994,12838.0
2017-12-13 10:30:00,89.66,89.92,89.61,89.89,11122.0,66.0087,66.2001,65.9719,66.1781,11122.0
2017-12-13 11:00:00,89.86,89.92,89.63,89.73,10260.0,66.156,66.2001,65.9866,66.0603,10260.0
2017-12-13 11:30:00,89.65,89.72,89.37,89.51,7719.0,66.0014,66.0529,65.7952,65.8983,7719.0
2017-12-13 12:00:00,89.51,89.52,89.37,89.39,9045.0,65.8983,65.9057,65.7952,65.8099,9045.0
2017-12-13 12:30:00,89.35,89.64,89.35,89.58,9788.0,65.7805,65.994,65.7805,65.9498,9788.0
2017-12-13 13:00:00,89.6,89.72,89.5,89.5,12331.0,65.9646,66.0529,65.8909,65.8909,12331.0
2017-12-13 13:30:00,89.53,89.56,89.26,89.26,21794.0,65.913,65.9351,65.7142,65.7142,21794.0
2017-12-13 14:00:00,89.33,89.76,89.33,89.52,28710.0,65.7658,66.0823,65.7658,65.9057,28710.0
2017-12-13 14:30:00,89.53,89.67,89.39,89.6,25657.0,65.913,66.0161,65.8099,65.9646,25657.0
2017-12-13 15:00:00,89.59,89.61,89.37,89.37,40715.0,65.9572,65.9719,65.7952,65.7952,40715.0
2017-12-13 15:30:00,89.36,89.45,89.26,89.32,140465.0,65.7879,65.8541,65.7142,65.7584,140465.0
2017-12-14 09:30:00,89.33,89.33,88.2,88.65,19058.0,65.7658,65.7658,64.9339,65.2652,19058.0
2017-12-14 10:00:00,88.73,89.02,88.7,89.01,7465.0,65.324,65.5375,65.302,65.5302,7465.0
2017-12-14 10:30:00,88.94,89.16,88.81,89.16,8845.0,65.4787,65.6406,65.3829,65.6406,8845.0
2017-12-14 11:00:00,89.12,89.3,89.02,89.06,10413.0,65.6112,65.7437,65.5375,65.567,10413.0
2017-12-14 11:30:00,89.06,89.2,89.06,89.2,5811.0,65.567,65.6701,65.567,65.6701,5811.0
2017-12-14 12:00:00,89.21,89.22,89.01,89.1,15711.0,65.6774,65.6848,65.5302,65.5964,15711.0
2017-12-14 12:30:00,89.06,89.11,89.04,89.05,6330.0,65.567,65.6038,65.5523,65.5596,6330.0
2017-12-14 13:00:00,89.09,89.19,88.96,89.1,9946.0,65.5891,65.6627,65.4934,65.5964,9946.0
2017-12-14 13:30:00,89.04,89.04,88.84,88.84,7808.0,65.5523,65.5523,65.405,65.405,7808.0
2017-12-14 14:00:00,88.85,89.06,88.8,88.95,10918.0,65.4124,65.567,65.3756,65.486,10918.0
2017-12-14 14:30:00,88.97,89.01,88.83,88.9,9958.0,65.5007,65.5302,65.3977,65.4492,9958.0
2017-12-14 15:00:00,88.9,89.1,88.88,89.05,13511.0,65.4492,65.5964,65.4345,65.5596,13511.0
2017-12-14 15:30:00,89.1,89.19,88.9,88.99,49159.0,65.5964,65.6627,65.4492,65.5155,49159.0
2017-12-15 09:30:00,89.19,89.54,89.1,89.35,236044.0,65.6627,65.9204,65.5964,65.7805,236044.0
2017-12-15 10:00:00,89.42,89.77,89.27,89.77,26168.0,65.832,66.0897,65.7216,66.0897,26168.0
2017-12-15 10:30:00,89.72,89.8,89.44,89.49,6338.0,66.0529,66.1118,65.8468,65.8836,6338.0
2017-12-15 11:00:00,89.51,89.67,89.4,89.62,6728.0,65.8983,66.0161,65.8173,65.9793,6728.0
2017-12-15 11:30:00,89.59,89.74,89.38,89.47,4350.0,65.9572,66.0676,65.8026,65.8688,4350.0
2017-12-15 12:00:00,89.42,89.6,89.41,89.59,5699.0,65.832,65.9646,65.8247,65.9572,5699.0
2017-12-15 12:30:00,89.58,89.63,89.49,89.52,5709.0,65.9498,65.9866,65.8836,65.9057,5709.0
2017-12-15 13:00:00,89.49,89.57,89.46,89.51,5807.0,65.8836,65.9425,65.8615,65.8983,5807.0
2017-12-15 13:30:00,89.5,89.53,89.44,89.44,6331.0,65.8909,65.913,65.8468,65.8468,6331.0
2017-12-15 14:00:00,89.46,89.63,89.43,89.61,16142.0,65.8615,65.9866,65.8394,65.9719,16142.0
2017-12-15 14:30:00,89.57,89.78,89.57,89.74,10976.0,65.9425,66.0971,65.9425,66.0676,10976.0
2017-12-15 15:00:00,89.74,89.83,89.72,89.83,13254.0,66.0676,66.1339,66.0529,66.1339,13254.0
2017-12-15 15:30:00,89.83,89.83,89.37,89.51,74369.0,66.1339,66.1339,65.7952,65.8983,74369.0
2017-12-18 09:30:00,89.5,89.9,88.94,88.94,23720.0,65.8909,66.1854,65.4787,65.4787,23720.0
2017-12-18 10:00:00,89.02,89.16,88.79,88.79,16669.0,65.5375,65.6406,65.3682,65.3682,16669.0
2017-12-18 10:30:00,88.77,88.78,88.36,88.43,20487.0,65.3535,65.3609,65.0516,65.1032,20487.0
2017-12-18 11:00:00,88.45,88.59,88.44,88.56,21072.0,65.1179,65.221,65.1105,65.1989,21072.0
2017-12-18 11:30:00,88.59,88.77,88.58,88.74,17941.0,65.221,65.3535,65.2136,65.3314,17941.0
2017-12-18 12:00:00,88.74,88.75,88.57,88.64,11870.0,65.3314,65.3388,65.2063,65.2578,11870.0
2017-12-18 12:30:00,88.64,88.66,88.32,88.34,12184.0,65.2578,65.2725,65.0222,65.0369,12184.0
2017-12-18 13:00:00,88.35,88.42,88.25,88.25,9555.0,65.0443,65.0958,64.9707,64.9707,9555.0
2017-12-18 13:30:00,88.24,88.3,88.1,88.3,13919.0,64.9633,65.0075,64.8602,65.0075,13919.0
2017-12-18 14:00:00,88.29,88.47,88.23,88.41,14937.0,65.0001,65.1326,64.9559,65.0885,14937.0
2017-12-18 14:30:00,88.42,88.47,88.28,88.32,13964.0,65.0958,65.1326,64.9928,65.0222,13964.0
2017-12-18 15:00:00,88.31,88.32,88.1,88.13,22878.0,65.0148,65.0222,64.8602,64.8823,22878.0
2017-12-18 15:30:00,88.15,88.27,88.07,88.24,110563.0,64.897,64.9854,64.8381,64.9633,110563.0
2017-12-19 09:30:00,88.22,88.54,87.65,87.75,18762.0,64.9486,65.1842,64.5289,64.6026,18762.0
2017-12-19 10:00:00,87.8,87.91,87.62,87.62,15251.0,64.6394,64.7204,64.5069,64.5069,15251.0
2017-12-19 10:30:00,87.58,87.68,87.47,87.65,9605.0,64.4774,64.551,64.3964,64.5289,9605.0
2017-12-19 11:00:00,87.67,87.77,87.4,87.41,28004.0,64.5437,64.6173,64.3449,64.3522,28004.0
2017-12-19 11:30:00,87.4,87.41,87.14,87.3,37132.0,64.3449,64.3522,64.1535,64.2713,37132.0
2017-12-19 12:00:00,87.31,87.36,87.11,87.14,7670.0,64.2786,64.3154,64.1314,64.1535,7670.0
2017-12-19 12:30:00,87.14,87.19,87.08,87.14,8333.0,64.1535,64.1903,64.1093,64.1535,8333.0
2017-12-19 13:00:00,87.11,87.25,87.06,87.2,5971.0,64.1314,64.2345,64.0946,64.1976,5971.0
2017-12-19 13:30:00,87.17,87.35,87.12,87.32,8728.0,64.1756,64.3081,64.1387,64.286,8728.0
2017-12-19 14:00:00,87.29,87.35,87.15,87.22,10745.0,64.2639,64.3081,64.1608,64.2124,10745.0
2017-12-19 14:30:00,87.2,87.22,86.91,86.92,10358.0,64.1976,64.2124,63.9841,63.9915,10358.0
2017-12-19 15:00:00,86.92,86.94,86.67,86.75,32084.0,63.9915,64.0062,63.8075,63.8663,32084.0
2017-12-19 15:30:00,86.74,86.78,86.57,86.58,102060.0,63.859,63.8884,63.7338,63.7412,102060.0
2017-12-20 09:30:00,86.59,86.73,86.33,86.52,48590.0,63.7486,63.8516,63.5571,63.697,48590.0
2017-12-20 10:00:00,86.52,86.55,86.21,86.23,10719.0,63.697,63.7191,63.4688,63.4835,10719.0
2017-12-20 10:30:00,86.25,86.35,86.14,86.25,27183.0,63.4982,63.5719,63.4173,63.4982,27183.0
2017-12-20 11:00:00,86.26,86.3,86.15,86.19,15074.0,63.5056,63.5351,63.4246,63.4541,15074.0
2017-12-20 11:30:00,86.18,86.18,85.96,86.06,11966.0,63.4467,63.4467,63.2847,63.3584,11966.0
2017-12-20 12:00:00,86.08,86.1,85.94,85.96,15197.0,63.3731,63.3878,63.27,63.2847,15197.0
2017-12-20 12:30:00,85.91,86.05,85.86,85.98,21594.0,63.2479,63.351,63.2111,63.2995,21594.0
2017-12-20 13:00:00,86.0,86.14,86.0,86.02,7075.0,63.3142,63.4173,63.3142,63.3289,7075.0
2017-12-20 13:30:00,86.02,86.05,85.93,85.98,10976.0,63.3289,63.351,63.2627,63.2995,10976.0
2017-12-20 14:00:00,85.95,86.17,85.88,86.14,62473.0,63.2774,63.4393,63.2258,63.4173,62473.0
2017-12-20 14:30:00,86.13,86.13,85.92,85.97,23307.0,63.4099,63.4099,63.2553,63.2921,23307.0
2017-12-20 15:00:00,85.96,86.05,85.8,85.84,61002.0,63.2847,63.351,63.1669,63.1964,61002.0
2017-12-20 15:30:00,85.85,85.91,85.78,85.79,129277.0,63.2038,63.2479,63.1522,63.1596,129277.0
2017-12-21 09:30:00,85.24,85.38,84.81,85.1,42570.0,62.7547,62.8577,62.4381,62.6516,42570.0
2017-12-21 10:00:00,85.11,85.61,85.1,85.61,25143.0,62.659,63.0271,62.6516,63.0271,25143.0
2017-12-21 10:30:00,85.59,85.67,85.36,85.53,34119.0,63.0123,63.0712,62.843,62.9682,34119.0
2017-12-21 11:00:00,85.52,85.6,85.25,85.26,21064.0,62.9608,63.0197,62.762,62.7694,21064.0
2017-12-21 11:30:00,85.28,85.32,85.14,85.23,26413.0,62.7841,62.8136,62.681,62.7473,26413.0
2017-12-21 12:00:00,85.24,85.35,85.17,85.3,20801.0,62.7547,62.8357,62.7031,62.7988,20801.0
2017-12-21 12:30:00,85.29,85.54,85.28,85.54,30705.0,62.7915,62.9755,62.7841,62.9755,30705.0
2017-12-21 13:00:00,85.56,85.6,85.48,85.56,18738.0,62.9903,63.0197,62.9314,62.9903,18738.0
2017-12-21 13:30:00,85.55,85.59,85.47,85.58,19364.0,62.9829,63.0123,62.924,63.005,19364.0
2017-12-21 14:00:00,85.59,85.61,85.47,85.55,25914.0,63.0123,63.0271,62.924,62.9829,25914.0
2017-12-21 14:30:00,85.57,85.57,85.32,85.43,34360.0,62.9976,62.9976,62.8136,62.8945,34360.0
2017-12-21 15:00:00,85.45,85.45,85.25,85.39,41254.0,62.9093,62.9093,62.762,62.8651,41254.0
2017-12-21 15:30:00,85.39,85.39,85.11,85.22,121206.0,62.8651,62.8651,62.659,62.7399,121206.0
2017-12-22 09:30:00,85.33,85.57,85.26,85.41,15714.0,62.8209,62.9976,62.7694,62.8798,15714.0
2017-12-22 10:00:00,85.4,85.47,85.08,85.15,19258.0,62.8725,62.924,62.6369,62.6884,19258.0
2017-12-22 10:30:00,85.2,85.41,85.15,85.34,14087.0,62.7252,62.8798,62.6884,62.8283,14087.0
2017-12-22 11:00:00,85.32,85.45,85.25,85.27,17264.0,62.8136,62.9093,62.762,62.7768,17264.0
2017-12-22 11:30:00,85.27,85.47,85.27,85.35,16531.0,62.7768,62.924,62.7768,62.8357,16531.0
2017-12-22 12:00:00,85.37,85.4,85.15,85.16,16045.0,62.8504,62.8725,62.6884,62.6958,16045.0
2017-12-22 12:30:00,85.17,85.23,85.14,85.16,11331.0,62.7031,62.7473,62.681,62.6958,11331.0
2017-12-22 13:00:00,85.16,85.28,85.14,85.26,11102.0,62.6958,62.7841,62.681,62.7694,11102.0
2017-12-22 13:30:00,85.26,85.41,85.25,85.33,13331.0,62.7694,62.8798,62.762,62.8209,13331.0
2017-12-22 14:00:00,85.34,85.39,85.26,85.35,12675.0,62.8283,62.8651,62.7694,62.8357,12675.0
2017-12-22 14:30:00,85.35,85.38,85.23,85.25,14224.0,62.8357,62.8577,62.7473,62.762,14224.0
2017-12-22 15:00:00,85.27,85.31,85.1,85.15,29054.0,62.7768,62.8062,62.6516,62.6884,29054.0
2017-12-22 15:30:00,85.16,85.22,85.13,85.16,77206.0,62.6958,62.7399,62.6737,62.6958,77206.0
2017-12-26 09:30:00,85.14,85.45,85.14,85.37,18332.0,62.681,62.9093,62.681,62.8504,18332.0
2017-12-26 10:00:00,85.4,85.55,85.32,85.54,24804.0,62.8725,62.9829,62.8136,62.9755,24804.0
2017-12-26 10:30:00,85.54,85.55,85.14,85.15,21559.0,62.9755,62.9829,62.681,62.6884,21559.0
2017-12-26 11:00:00,85.16,85.16,84.93,85.0,12464.0,62.6958,62.6958,62.5264,62.578,12464.0
2017-12-26 11:30:00,85.02,85.17,85.01,85.15,8637.0,62.5927,62.7031,62.5853,62.6884,8637.0
2017-12-26 12:00:00,85.15,85.2,85.12,85.14,12688.0,62.6884,62.7252,62.6663,62.681,12688.0
2017-12-26 12:30:00,85.14,85.16,84.86,84.91,23402.0,62.681,62.6958,62.4749,62.5117,23402.0
2017-12-26 13:00:00,84.91,84.97,84.91,84.94,13118.0,62.5117,62.5559,62.5117,62.5338,13118.0
2017-12-26 13:30:00,84.94,84.94,84.75,84.84,19176.0,62.5338,62.5338,62.3939,62.4602,19176.0
2017-12-26 14:00:00,84.85,84.85,84.64,84.65,14141.0,62.4675,62.4675,62.3129,62.3203,14141.0
2017-12-26 14:30:00,84.65,84.75,84.64,84.72,19716.0,62.3203,62.3939,62.3129,62.3718,19716.0
2017-12-26 15:00:00,84.73,84.75,84.52,84.53,31629.0,62.3792,62.3939,62.2246,62.232,31629.0
2017-12-26 15:30:00,84.53,84.53,84.26,84.29,133337.0,62.232,62.232,62.0332,62.0553,133337.0
2017-12-27 09:30:00,84.47,84.63,84.31,84.48,16516.0,62.1878,62.3056,62.07,62.1951,16516.0
2017-12-27 10:00:00,84.48,84.79,84.36,84.75,11917.0,62.1951,62.4234,62.1068,62.3939,11917.0
2017-12-27 10:30:00,84.77,84.81,84.62,84.81,10500.0,62.4086,62.4381,62.2982,62.4381,10500.0
2017-12-27 11:00:00,84.86,84.94,84.74,84.85,15151.0,62.4749,62.5338,62.3866,62.4675,15151.0
2017-12-27 11:30:00,84.82,84.9,84.76,84.83,7694.0,62.4455,62.5044,62.4013,62.4528,7694.0
2017-12-27 12:00:00,84.81,84.81,84.64,84.64,7900.0,62.4381,62.4381,62.3129,62.3129,7900.0
2017-12-27 12:30:00,84.64,84.73,84.59,84.59,5400.0,62.3129,62.3792,62.2761,62.2761,5400.0
2017-12-27 13:00:00,84.58,84.61,84.42,84.43,6394.0,62.2688,62.2909,62.151,62.1583,6394.0
2017-12-27 13:30:00,84.46,84.56,84.45,84.52,7217.0,62.1804,62.254,62.1731,62.2246,7217.0
2017-12-27 14:00:00,84.51,84.54,84.36,84.43,10931.0,62.2172,62.2393,62.1068,62.1583,10931.0
2017-12-27 14:30:00,84.43,84.5,84.4,84.48,11248.0,62.1583,62.2099,62.1363,62.1951,11248.0
2017-12-27 15:00:00,84.49,84.51,84.42,84.45,19796.0,62.2025,62.2172,62.151,62.1731,19796.0
2017-12-27 15:30:00,84.45,84.63,84.4,84.61,76061.0,62.1731,62.3056,62.1363,62.2909,76061.0
2017-12-28 09:30:00,84.93,84.97,84.5,84.5,18453.0,62.5264,62.5559,62.2099,62.2099,18453.0
2017-12-28 10:00:00,84.54,84.62,84.45,84.56,15390.0,62.2393,62.2982,62.1731,62.254,15390.0
2017-12-28 10:30:00,84.54,84.67,84.54,84.67,5820.0,62.2393,62.335,62.2393,62.335,5820.0
2017-12-28 11:00:00,84.66,84.71,84.63,84.66,7128.0,62.3277,62.3645,62.3056,62.3277,7128.0
2017-12-28 11:30:00,84.67,84.75,84.66,84.68,4965.0,62.335,62.3939,62.3277,62.3424,4965.0
2017-12-28 12:00:00,84.68,84.69,84.61,84.63,5665.0,62.3424,62.3498,62.2909,62.3056,5665.0
2017-12-28 12:30:00,84.62,84.7,84.61,84.63,3240.0,62.2982,62.3571,62.2909,62.3056,3240.0
2017-12-28 13:00:00,84.61,84.7,84.61,84.68,12497.0,62.2909,62.3571,62.2909,62.3424,12497.0
2017-12-28 13:30:00,84.64,84.71,84.64,84.69,14517.0,62.3129,62.3645,62.3129,62.3498,14517.0
2017-12-28 14:00:00,84.67,84.86,84.65,84.82,20164.0,62.335,62.4749,62.3203,62.4455,20164.0
2017-12-28 14:30:00,84.84,85.08,84.82,85.05,28547.0,62.4602,62.6369,62.4455,62.6148,28547.0
2017-12-28 15:00:00,85.07,85.09,84.96,84.97,25021.0,62.6295,62.6442,62.5485,62.5559,25021.0
2017-12-28 15:30:00,84.98,85.24,84.98,85.19,97380.0,62.5633,62.7547,62.5633,62.7179,97380.0
2017-12-29 09:30:00,85.33,85.35,85.03,85.21,37069.0,62.8209,62.8357,62.6001,62.7326,37069.0
2017-12-29 10:00:00,85.11,85.29,84.98,85.03,26619.0,62.659,62.7915,62.5633,62.6001,26619.0
2017-12-29 10:30:00,85.01,85.01,84.88,84.9,10342.0,62.5853,62.5853,62.4896,62.5044,10342.0
2017-12-29 11:00:00,84.89,85.22,84.89,85.22,17955.0,62.497,62.7399,62.497,62.7399,17955.0
2017-12-29 11:30:00,85.21,85.25,85.1,85.18,8909.0,62.7326,62.762,62.6516,62.7105,8909.0
2017-12-29 12:00:00,85.18,85.27,85.12,85.2,11017.0,62.7105,62.7768,62.6663,62.7252,11017.0
2017-12-29 12:30:00,85.19,85.22,85.16,85.17,14897.0,62.7179,62.7399,62.6958,62.7031,14897.0
2017-12-29 13:00:00,85.17,85.25,85.16,85.2,13003.0,62.7031,62.762,62.6958,62.7252,13003.0
2017-12-29 13:30:00,85.2,85.22,85.16,85.17,10781.0,62.7252,62.7399,62.6958,62.7031,10781.0
2017-12-29 14:00:00,85.16,85.17,85.03,85.15,13855.0,62.6958,62.7031,62.6001,62.6884,13855.0
2017-12-29 14:30:00,85.16,85.22,85.09,85.17,17130.0,62.6958,62.7399,62.6442,62.7031,17130.0
2017-12-29 15:00:00,85.17,85.37,85.15,85.37,19155.0,62.7031,62.8504,62.6884,62.8504,19155.0
2017-12-29 15:30:00,85.37,85.5,85.18,85.18,123672.0,62.8504,62.9461,62.7105,62.7105,123672.0
2018-01-02 09:30:00,85.3,85.55,84.31,84.61,42736.0,62.7988,62.9829,62.07,62.2909,42736.0
2018-01-02 10:00:00,84.64,85.03,84.56,84.98,23173.0,62.3129,62.6001,62.254,62.5633,23173.0
2018-01-02 10:30:00,84.95,85.0,84.6,84.66,22503.0,62.5412,62.578,62.2835,62.3277,22503.0
2018-01-02 11:00:00,84.6,84.64,84.4,84.4,25849.0,62.2835,62.3129,62.1363,62.1363,25849.0
2018-01-02 11:30:00,84.4,84.66,84.3,84.66,16853.0,62.1363,62.3277,62.0626,62.3277,16853.0
2018-01-02 12:00:00,84.64,84.67,84.43,84.45,17543.0,62.3129,62.335,62.1583,62.1731,17543.0
2018-01-02 12:30:00,84.41,84.41,84.18,84.18,13900.0,62.1436,62.1436,61.9743,61.9743,13900.0
2018-01-02 13:00:00,84.16,84.18,84.09,84.09,17161.0,61.9596,61.9743,61.908,61.908,17161.0
2018-01-02 13:30:00,84.12,84.2,84.05,84.09,34247.0,61.9301,61.989,61.8786,61.908,34247.0
2018-01-02 14:00:00,84.07,84.07,83.85,83.95,21875.0,61.8933,61.8933,61.7313,61.805,21875.0
2018-01-02 14:30:00,83.93,83.93,83.74,83.84,28889.0,61.7902,61.7902,61.6504,61.724,28889.0
2018-01-02 15:00:00,83.84,84.04,83.78,83.98,33354.0,61.724,61.8712,61.6798,61.827,33354.0
2018-01-02 15:30:00,83.99,84.04,83.83,83.95,130829.0,61.8344,61.8712,61.7166,61.805,130829.0
2018-01-03 09:30:00,83.08,84.26,83.05,84.04,73033.0,61.1645,62.0332,61.1424,61.8712,73033.0
2018-01-03 10:00:00,83.99,84.08,83.82,83.9,22938.0,61.8344,61.9007,61.7092,61.7681,22938.0
2018-01-03 10:30:00,83.94,84.02,83.71,83.71,31271.0,61.7976,61.8565,61.6283,61.6283,31271.0
2018-01-03 11:00:00,83.7,83.76,83.45,83.5,37773.0,61.6209,61.6651,61.4369,61.4737,37773.0
2018-01-03 11:30:00,83.5,83.53,83.26,83.36,26456.0,61.4737,61.4957,61.297,61.3706,26456.0
2018-01-03 12:00:00,83.34,83.37,82.87,83.06,65830.0,61.3559,61.378,61.0098,61.1497,65830.0
2018-01-03 12:30:00,83.08,83.08,82.9,82.99,92131.0,61.1645,61.1645,61.0319,61.0982,92131.0
2018-01-03 13:00:00,82.96,82.97,82.79,82.82,33607.0,61.0761,61.0835,60.951,60.973,33607.0
2018-01-03 13:30:00,82.83,83.17,82.81,83.11,53837.0,60.9804,61.2307,60.9657,61.1865,53837.0
2018-01-03 14:00:00,83.1,83.23,83.03,83.1,39222.0,61.1792,61.2749,61.1276,61.1792,39222.0
2018-01-03 14:30:00,83.14,83.25,83.04,83.06,32968.0,61.2086,61.2896,61.135,61.1497,32968.0
2018-01-03 15:00:00,83.09,83.12,82.87,82.94,53580.0,61.1718,61.1939,61.0098,61.0614,53580.0
2018-01-03 15:30:00,82.94,83.25,82.93,83.12,160451.0,61.0614,61.2896,61.054,61.1939,160451.0
2018-01-04 09:30:00,82.95,83.33,82.62,83.23,37033.0,61.0687,61.3485,60.8258,61.2749,37033.0
2018-01-04 10:00:00,83.26,83.51,83.17,83.18,14038.0,61.297,61.481,61.2307,61.2381,14038.0
2018-01-04 10:30:00,83.19,83.37,83.18,83.37,9605.0,61.2454,61.378,61.2381,61.378,9605.0
2018-01-04 11:00:00,83.35,83.38,83.06,83.16,21416.0,61.3632,61.3853,61.1497,61.2233,21416.0
2018-01-04 11:30:00,83.17,83.24,83.04,83.24,17278.0,61.2307,61.2822,61.135,61.2822,17278.0
2018-01-04 12:00:00,83.23,83.24,83.02,83.08,12375.0,61.2749,61.2822,61.1203,61.1645,12375.0
2018-01-04 12:30:00,83.07,83.25,82.99,83.23,14901.0,61.1571,61.2896,61.0982,61.2749,14901.0
2018-01-04 13:00:00,83.21,83.25,83.14,83.18,13416.0,61.2602,61.2896,61.2086,61.2381,13416.0
2018-01-04 13:30:00,83.16,83.19,82.95,82.99,14121.0,61.2233,61.2454,61.0687,61.0982,14121.0
2018-01-04 14:00:00,83.0,83.1,82.9,82.92,49169.0,61.1056,61.1792,61.0319,61.0467,49169.0
2018-01-04 14:30:00,82.94,83.05,82.66,82.75,71787.0,61.0614,61.1424,60.8552,60.9215,71787.0
2018-01-04 15:00:00,82.75,82.75,82.33,82.38,48367.0,60.9215,60.9215,60.6123,60.6491,48367.0
2018-01-04 15:30:00,82.39,82.53,82.35,82.5,148137.0,60.6565,60.7595,60.627,60.7374,148137.0
2018-01-05 09:30:00,82.69,82.69,82.26,82.53,52345.0,60.8773,60.8773,60.5608,60.7595,52345.0
2018-01-05 10:00:00,82.5,82.7,82.18,82.18,18303.0,60.7374,60.8847,60.5019,60.5019,18303.0
2018-01-05 10:30:00,82.22,82.32,82.02,82.18,79667.0,60.5313,60.6049,60.3841,60.5019,79667.0
2018-01-05 11:00:00,82.16,82.39,82.16,82.33,18080.0,60.4871,60.6565,60.4871,60.6123,18080.0
2018-01-05 11:30:00,82.32,82.41,82.17,82.23,26471.0,60.6049,60.6712,60.4945,60.5387,26471.0
2018-01-05 12:00:00,82.22,82.48,82.2,82.47,23892.0,60.5313,60.7227,60.5166,60.7154,23892.0
2018-01-05 12:30:00,82.45,82.52,82.36,82.46,11616.0,60.7006,60.7522,60.6344,60.708,11616.0
2018-01-05 13:00:00,82.45,82.57,82.45,82.48,11978.0,60.7006,60.789,60.7006,60.7227,11978.0
2018-01-05 13:30:00,82.47,82.58,82.47,82.51,21426.0,60.7154,60.7963,60.7154,60.7448,21426.0
2018-01-05 14:00:00,82.51,82.63,82.48,82.61,22237.0,60.7448,60.8332,60.7227,60.8184,22237.0
2018-01-05 14:30:00,82.6,82.77,82.36,82.42,158394.0,60.8111,60.9362,60.6344,60.6786,158394.0
2018-01-05 15:00:00,82.42,82.53,82.31,82.44,101031.0,60.6786,60.7595,60.5976,60.6933,101031.0
2018-01-05 15:30:00,82.45,82.46,82.35,82.4,88074.0,60.7006,60.708,60.627,60.6638,88074.0
2018-01-08 09:30:00,82.39,82.8,82.2,82.72,22840.0,60.6565,60.9583,60.5166,60.8994,22840.0
2018-01-08 10:00:00,82.7,82.82,82.42,82.62,18744.0,60.8847,60.973,60.6786,60.8258,18744.0
2018-01-08 10:30:00,82.61,82.66,82.35,82.45,26531.0,60.8184,60.8552,60.627,60.7006,26531.0
2018-01-08 11:00:00,82.43,82.53,82.33,82.53,19255.0,60.6859,60.7595,60.6123,60.7595,19255.0
2018-01-08 11:30:00,82.56,82.61,82.37,82.48,15343.0,60.7816,60.8184,60.6417,60.7227,15343.0
2018-01-08 12:00:00,82.43,82.57,82.37,82.56,15438.0,60.6859,60.789,60.6417,60.7816,15438.0
2018-01-08 12:30:00,82.55,82.77,82.49,82.71,16831.0,60.7743,60.9362,60.7301,60.8921,16831.0
2018-01-08 13:00:00,82.71,82.87,82.68,82.83,17457.0,60.8921,61.0098,60.87,60.9804,17457.0
2018-01-08 13:30:00,82.8,82.85,82.7,82.79,16896.0,60.9583,60.9951,60.8847,60.951,16896.0
2018-01-08 14:00:00,82.77,82.84,82.63,82.76,23219.0,60.9362,60.9878,60.8332,60.9289,23219.0
2018-01-08 14:30:00,82.77,82.97,82.74,82.91,24392.0,60.9362,61.0835,60.9141,61.0393,24392.0
2018-01-08 15:00:00,82.9,82.91,82.62,82.65,21980.0,61.0319,61.0393,60.8258,60.8479,21980.0
2018-01-08 15:30:00,82.65,83.04,82.65,83.03,102418.0,60.8479,61.135,60.8479,61.1276,102418.0
2018-01-09 09:30:00,82.92,83.18,82.15,82.28,38097.0,61.0467,61.2381,60.4798,60.5755,38097.0
2018-01-09 10:00:00,82.25,82.37,82.04,82.37,23000.0,60.5534,60.6417,60.3988,60.6417,23000.0
2018-01-09 10:30:00,82.36,82.56,82.34,82.36,16098.0,60.6344,60.7816,60.6197,60.6344,16098.0
2018-01-09 11:00:00,82.36,82.56,82.29,82.29,36376.0,60.6344,60.7816,60.5828,60.5828,36376.0
2018-01-09 11:30:00,82.3,82.37,82.1,82.26,11211.0,60.5902,60.6417,60.443,60.5608,11211.0
2018-01-09 12:00:00,82.23,82.26,82.07,82.12,10748.0,60.5387,60.5608,60.4209,60.4577,10748.0
2018-01-09 12:30:00,82.12,82.26,82.08,82.16,14731.0,60.4577,60.5608,60.4282,60.4871,14731.0
2018-01-09 13:00:00,82.17,82.39,82.14,82.35,17974.0,60.4945,60.6565,60.4724,60.627,17974.0
2018-01-09 13:30:00,82.33,82.34,82.22,82.3,17724.0,60.6123,60.6197,60.5313,60.5902,17724.0
2018-01-09 14:00:00,82.3,82.31,82.1,82.16,21373.0,60.5902,60.5976,60.443,60.4871,21373.0
2018-01-09 14:30:00,82.14,82.28,82.14,82.22,19185.0,60.4724,60.5755,60.4724,60.5313,19185.0
2018-01-09 15:00:00,82.22,82.29,82.1,82.15,29616.0,60.5313,60.5828,60.443,60.4798,29616.0
2018-01-09 15:30:00,82.14,82.39,81.97,82.03,117387.0,60.4724,60.6565,60.3473,60.3914,117387.0
2018-01-10 09:30:00,81.67,81.81,81.0,81.18,30122.0,60.1264,60.2295,59.6331,59.7657,30122.0
2018-01-10 10:00:00,81.2,81.66,81.17,81.47,21039.0,59.7804,60.119,59.7583,59.9792,21039.0
2018-01-10 10:30:00,81.48,81.52,81.1,81.14,19689.0,59.9865,60.016,59.7068,59.7362,19689.0
2018-01-10 11:00:00,81.16,81.24,80.85,80.85,10510.0,59.7509,59.8098,59.5227,59.5227,10510.0
2018-01-10 11:30:00,80.82,80.92,80.72,80.74,18266.0,59.5006,59.5742,59.427,59.4417,18266.0
2018-01-10 12:00:00,80.75,80.88,80.7,80.86,8883.0,59.4491,59.5448,59.4123,59.5301,8883.0
2018-01-10 12:30:00,80.89,80.96,80.84,80.95,8320.0,59.5521,59.6037,59.5153,59.5963,8320.0
2018-01-10 13:00:00,80.97,81.12,80.89,80.91,9774.0,59.611,59.7215,59.5521,59.5669,9774.0
2018-01-10 13:30:00,80.89,80.95,80.79,80.86,11777.0,59.5521,59.5963,59.4785,59.5301,11777.0
2018-01-10 14:00:00,80.86,80.93,80.68,80.8,18671.0,59.5301,59.5816,59.3975,59.4859,18671.0
2018-01-10 14:30:00,80.76,80.87,80.76,80.86,13743.0,59.4564,59.5374,59.4564,59.5301,13743.0
2018-01-10 15:00:00,80.87,80.9,80.67,80.71,24778.0,59.5374,59.5595,59.3902,59.4196,24778.0
2018-01-10 15:30:00,80.73,80.76,80.52,80.58,97700.0,59.4344,59.4564,59.2798,59.3239,97700.0
2018-01-11 09:30:00,80.38,80.88,80.06,80.46,37007.0,59.1767,59.5448,58.9411,59.2356,37007.0
2018-01-11 10:00:00,80.48,80.68,80.32,80.4,26848.0,59.2503,59.3975,59.1325,59.1914,26848.0
2018-01-11 10:30:00,80.36,80.36,80.13,80.17,12402.0,59.162,59.162,58.9926,59.0221,12402.0
2018-01-11 11:00:00,80.14,80.56,80.14,80.4,14300.0,59.0,59.3092,59.0,59.1914,14300.0
2018-01-11 11:30:00,80.45,80.51,80.39,80.43,8429.0,59.2282,59.2724,59.184,59.2135,8429.0
2018-01-11 12:00:00,80.42,80.43,80.23,80.27,14320.0,59.2061,59.2135,59.0662,59.0957,14320.0
2018-01-11 12:30:00,80.28,80.3,80.21,80.24,11166.0,59.1031,59.1178,59.0515,59.0736,11166.0
2018-01-11 13:00:00,80.24,80.45,80.23,80.4,12064.0,59.0736,59.2282,59.0662,59.1914,12064.0
2018-01-11 13:30:00,80.42,80.42,80.2,80.23,8935.0,59.2061,59.2061,59.0442,59.0662,8935.0
2018-01-11 14:00:00,80.25,80.29,80.1,80.15,12914.0,59.081,59.1104,58.9705,59.0074,12914.0
2018-01-11 14:30:00,80.15,80.17,79.95,79.99,18799.0,59.0074,59.0221,58.8601,58.8896,18799.0
2018-01-11 15:00:00,79.98,80.03,79.74,79.74,26628.0,58.8822,58.919,58.7055,58.7055,26628.0
2018-01-11 15:30:00,79.75,79.97,79.69,79.92,77310.0,58.7129,58.8748,58.6687,58.838,77310.0
2018-01-12 09:30:00,79.79,79.84,79.11,79.67,47962.0,58.7423,58.7791,58.2417,58.654,47962.0
2018-01-12 10:00:00,79.6,80.05,79.44,79.85,39299.0,58.6024,58.9337,58.4846,58.7865,39299.0
2018-01-12 10:30:00,79.85,80.13,79.75,80.0,16108.0,58.7865,58.9926,58.7129,58.8969,16108.0
2018-01-12 11:00:00,80.0,80.0,79.77,79.93,28151.0,58.8969,58.8969,58.7276,58.8454,28151.0
2018-01-12 11:30:00,79.91,79.98,79.85,79.9,19175.0,58.8307,58.8822,58.7865,58.8233,19175.0
2018-01-12 12:00:00,79.9,79.94,79.72,79.77,23798.0,58.8233,58.8527,58.6908,58.7276,23798.0
2018-01-12 12:30:00,79.78,79.82,79.74,79.79,18171.0,58.735,58.7644,58.7055,58.7423,18171.0
2018-01-12 13:00:00,79.79,79.82,79.71,79.71,26990.0,58.7423,58.7644,58.6834,58.6834,26990.0
2018-01-12 13:30:00,79.7,79.7,79.52,79.58,29368.0,58.6761,58.6761,58.5435,58.5877,29368.0
2018-01-12 14:00:00,79.57,79.67,79.56,79.61,26812.0,58.5803,58.654,58.573,58.6098,26812.0
2018-01-12 14:30:00,79.62,79.63,79.5,79.54,27987.0,58.6172,58.6245,58.5288,58.5583,27987.0
2018-01-12 15:00:00,79.53,79.56,79.36,79.36,42239.0,58.5509,58.573,58.4257,58.4257,42239.0
2018-01-12 15:30:00,79.36,79.41,79.14,79.2,115565.0,58.4257,58.4626,58.2638,58.308,115565.0
2018-01-16 09:30:00,79.46,79.89,79.46,79.61,29776.0,58.4994,58.8159,58.4994,58.6098,29776.0
2018-01-16 10:00:00,79.58,79.58,78.95,79.0,47659.0,58.5877,58.5877,58.1239,58.1607,47659.0
2018-01-16 10:30:00,78.99,79.05,78.54,78.63,38303.0,58.1533,58.1975,57.8221,57.8883,38303.0
2018-01-16 11:00:00,78.66,79.02,78.64,78.97,40624.0,57.9104,58.1754,57.8957,58.1386,40624.0
2018-01-16 11:30:00,78.98,79.08,78.77,79.08,40150.0,58.146,58.2196,57.9914,58.2196,40150.0
2018-01-16 12:00:00,79.07,79.19,78.99,79.0,26507.0,58.2122,58.3006,58.1533,58.1607,26507.0
2018-01-16 12:30:00,79.01,79.23,79.0,79.23,16444.0,58.1681,58.33,58.1607,58.33,16444.0
2018-01-16 13:00:00,79.24,79.41,79.24,79.41,13831.0,58.3374,58.4626,58.3374,58.4626,13831.0
2018-01-16 13:30:00,79.43,79.45,79.14,79.22,17176.0,58.4773,58.492,58.2638,58.3227,17176.0
2018-01-16 14:00:00,79.2,79.31,79.0,79.11,21911.0,58.308,58.3889,58.1607,58.2417,21911.0
2018-01-16 14:30:00,79.07,79.21,78.94,79.12,81803.0,58.2122,58.3153,58.1165,58.2491,81803.0
2018-01-16 15:00:00,79.12,79.26,78.94,79.03,33097.0,58.2491,58.3521,58.1165,58.1828,33097.0
2018-01-16 15:30:00,79.03,79.08,78.8,78.87,139303.0,58.1828,58.2196,58.0135,58.065,139303.0
2018-01-17 09:30:00,79.08,79.46,78.56,79.33,32407.0,58.2196,58.4994,57.8368,58.4037,32407.0
2018-01-17 10:00:00,79.37,79.48,79.05,79.46,32907.0,58.4331,58.5141,58.1975,58.4994,32907.0
2018-01-17 10:30:00,79.48,79.68,79.44,79.5,16262.0,58.5141,58.6613,58.4846,58.5288,16262.0
2018-01-17 11:00:00,79.49,79.82,79.49,79.67,21605.0,58.5215,58.7644,58.5215,58.654,21605.0
2018-01-17 11:30:00,79.66,79.7,79.3,79.48,230767.0,58.6466,58.6761,58.3816,58.5141,230767.0
2018-01-17 12:00:00,79.5,79.5,79.22,79.28,15691.0,58.5288,58.5288,58.3227,58.3668,15691.0
2018-01-17 12:30:00,79.28,79.48,79.28,79.45,11864.0,58.3668,58.5141,58.3668,58.492,11864.0
2018-01-17 13:00:00,79.45,79.7,79.44,79.47,21168.0,58.492,58.6761,58.4846,58.5067,21168.0
2018-01-17 13:30:00,79.47,79.68,79.44,79.62,31200.0,58.5067,58.6613,58.4846,58.6172,31200.0
2018-01-17 14:00:00,79.65,79.78,79.52,79.54,32272.0,58.6392,58.735,58.5435,58.5583,32272.0
2018-01-17 14:30:00,79.54,79.58,79.47,79.52,56522.0,58.5583,58.5877,58.5067,58.5435,56522.0
2018-01-17 15:00:00,79.52,79.65,79.49,79.54,60188.0,58.5435,58.6392,58.5215,58.5583,60188.0
2018-01-17 15:30:00,79.55,79.72,79.52,79.55,118124.0,58.5656,58.6908,58.5435,58.5656,118124.0
2018-01-18 09:30:00,79.62,79.62,79.24,79.58,26825.0,58.6172,58.6172,58.3374,58.5877,26825.0
2018-01-18 10:00:00,79.55,79.55,79.02,79.15,30146.0,58.5656,58.5656,58.1754,58.2711,30146.0
2018-01-18 10:30:00,79.14,79.23,78.9,79.07,21722.0,58.2638,58.33,58.0871,58.2122,21722.0
2018-01-18 11:00:00,79.09,79.19,78.79,78.86,37578.0,58.227,58.3006,58.0061,58.0576,37578.0
2018-01-18 11:30:00,78.85,79.12,78.76,79.09,19899.0,58.0503,58.2491,57.984,58.227,19899.0
2018-01-18 12:00:00,79.09,79.11,78.81,78.88,20294.0,58.227,58.2417,58.0208,58.0724,20294.0
2018-01-18 12:30:00,78.88,79.03,78.79,78.97,17483.0,58.0724,58.1828,58.0061,58.1386,17483.0
2018-01-18 13:00:00,78.97,79.19,78.97,79.19,19638.0,58.1386,58.3006,58.1386,58.3006,19638.0
2018-01-18 13:30:00,79.18,79.35,79.13,79.3,21034.0,58.2932,58.4184,58.2564,58.3816,21034.0
2018-01-18 14:00:00,79.32,79.57,79.3,79.52,23225.0,58.3963,58.5803,58.3816,58.5435,23225.0
2018-01-18 14:30:00,79.56,79.78,79.55,79.58,31766.0,58.573,58.735,58.5656,58.5877,31766.0
2018-01-18 15:00:00,79.6,79.75,79.13,79.23,46123.0,58.6024,58.7129,58.2564,58.33,46123.0
2018-01-18 15:30:00,79.26,79.32,79.06,79.21,124878.0,58.3521,58.3963,58.2049,58.3153,124878.0
2018-01-19 09:30:00,79.37,79.65,79.12,79.45,87684.0,58.4331,58.6392,58.2491,58.492,87684.0
2018-01-19 10:00:00,79.45,79.92,79.44,79.92,30012.0,58.492,58.838,58.4846,58.838,30012.0
2018-01-19 10:30:00,79.92,79.92,79.59,79.59,17613.0,58.838,58.838,58.5951,58.5951,17613.0
2018-01-19 11:00:00,79.59,79.64,79.41,79.42,30778.0,58.5951,58.6319,58.4626,58.4699,30778.0
2018-01-19 11:30:00,79.49,79.65,79.3,79.54,24330.0,58.5215,58.6392,58.3816,58.5583,24330.0
2018-01-19 12:00:00,79.56,79.58,79.43,79.46,12943.0,58.573,58.5877,58.4773,58.4994,12943.0
2018-01-19 12:30:00,79.44,79.51,79.37,79.46,15843.0,58.4846,58.5362,58.4331,58.4994,15843.0
2018-01-19 13:00:00,79.43,79.5,79.37,79.5,26637.0,58.4773,58.5288,58.4331,58.5288,26637.0
2018-01-19 13:30:00,79.5,79.5,79.3,79.31,33015.0,58.5288,58.5288,58.3816,58.3889,33015.0
2018-01-19 14:00:00,79.3,79.41,79.07,79.15,29100.0,58.3816,58.4626,58.2122,58.2711,29100.0
2018-01-19 14:30:00,79.13,79.28,79.06,79.1,20177.0,58.2564,58.3668,58.2049,58.2343,20177.0
2018-01-19 15:00:00,79.12,79.25,78.95,79.03,93902.0,58.2491,58.3448,58.1239,58.1828,93902.0
2018-01-19 15:30:00,79.04,79.27,79.04,79.09,123790.0,58.1902,58.3595,58.1902,58.227,123790.0
2018-01-22 09:30:00,79.56,79.59,79.05,79.34,35150.0,58.573,58.5951,58.1975,58.411,35150.0
2018-01-22 10:00:00,79.37,79.71,79.2,79.63,24199.0,58.4331,58.6834,58.308,58.6245,24199.0
2018-01-22 10:30:00,79.63,79.73,79.51,79.66,18845.0,58.6245,58.6981,58.5362,58.6466,18845.0
2018-01-22 11:00:00,79.64,79.69,79.54,79.61,27832.0,58.6319,58.6687,58.5583,58.6098,27832.0
2018-01-22 11:30:00,79.61,79.72,79.56,79.65,18120.0,58.6098,58.6908,58.573,58.6392,18120.0
2018-01-22 12:00:00,79.67,79.71,79.61,79.64,11365.0,58.654,58.6834,58.6098,58.6319,11365.0
2018-01-22 12:30:00,79.63,79.66,79.54,79.55,25800.0,58.6245,58.6466,58.5583,58.5656,25800.0
2018-01-22 13:00:00,79.56,79.68,79.48,79.49,19901.0,58.573,58.6613,58.5141,58.5215,19901.0
2018-01-22 13:30:00,79.49,79.64,79.48,79.53,25154.0,58.5215,58.6319,58.5141,58.5509,25154.0
2018-01-22 14:00:00,79.51,79.62,79.39,79.47,24085.0,58.5362,58.6172,58.4478,58.5067,24085.0
2018-01-22 14:30:00,79.45,79.46,79.33,79.37,17397.0,58.492,58.4994,58.4037,58.4331,17397.0
2018-01-22 15:00:00,79.35,79.37,79.07,79.07,41771.0,58.4184,58.4331,58.2122,58.2122,41771.0
2018-01-22 15:30:00,79.09,79.16,78.83,78.96,183976.0,58.227,58.2785,58.0356,58.1313,183976.0
2018-01-23 09:30:00,78.88,79.9,78.81,79.9,56270.0,58.0724,58.8233,58.0208,58.8233,56270.0
2018-01-23 10:00:00,79.97,80.27,79.92,80.26,24721.0,58.8748,59.0957,58.838,59.0883,24721.0
2018-01-23 10:30:00,80.28,80.39,80.13,80.22,19114.0,59.1031,59.184,58.9926,59.0589,19114.0
2018-01-23 11:00:00,80.21,80.22,79.95,80.05,23364.0,59.0515,59.0589,58.8601,58.9337,23364.0
2018-01-23 11:30:00,80.09,80.33,80.06,80.18,22915.0,58.9632,59.1399,58.9411,59.0294,22915.0
2018-01-23 12:00:00,80.17,80.17,80.05,80.1,19523.0,59.0221,59.0221,58.9337,58.9705,19523.0
2018-01-23 12:30:00,80.1,80.14,79.98,80.06,26088.0,58.9705,59.0,58.8822,58.9411,26088.0
2018-01-23 13:00:00,80.06,80.1,80.02,80.07,15302.0,58.9411,58.9705,58.9116,58.9485,15302.0
2018-01-23 13:30:00,80.09,80.25,79.94,80.03,20239.0,58.9632,59.081,58.8527,58.919,20239.0
2018-01-23 14:00:00,80.07,80.26,79.97,80.18,46851.0,58.9485,59.0883,58.8748,59.0294,46851.0
2018-01-23 14:30:00,80.17,80.31,80.11,80.27,35652.0,59.0221,59.1251,58.9779,59.0957,35652.0
2018-01-23 15:00:00,80.25,80.25,79.74,79.76,64478.0,59.081,59.081,58.7055,58.7202,64478.0
2018-01-23 15:30:00,79.76,80.08,79.74,79.9,153874.0,58.7202,58.9558,58.7055,58.8233,153874.0
2018-01-24 09:30:00,79.95,79.99,79.61,79.74,34666.0,58.8601,58.8896,58.6098,58.7055,34666.0
2018-01-24 10:00:00,79.8,79.95,79.71,79.73,59469.0,58.7497,58.8601,58.6834,58.6981,59469.0
2018-01-24 10:30:00,79.75,80.02,79.66,79.94,49572.0,58.7129,58.9116,58.6466,58.8527,49572.0
2018-01-24 11:00:00,79.89,80.08,79.8,79.9,18991.0,58.8159,58.9558,58.7497,58.8233,18991.0
2018-01-24 11:30:00,79.88,80.11,79.78,79.9,34674.0,58.8086,58.9779,58.735,58.8233,34674.0
2018-01-24 12:00:00,79.95,80.2,79.9,80.11,127826.0,58.8601,59.0442,58.8233,58.9779,127826.0
2018-01-24 12:30:00,80.14,80.25,79.96,80.25,22907.0,59.0,59.081,58.8675,59.081,22907.0
2018-01-24 13:00:00,80.24,80.53,80.19,80.48,35410.0,59.0736,59.2871,59.0368,59.2503,35410.0
2018-01-24 13:30:00,80.49,80.59,80.36,80.42,150325.0,59.2577,59.3313,59.162,59.2061,150325.0
2018-01-24 14:00:00,80.45,80.48,80.15,80.37,35396.0,59.2282,59.2503,59.0074,59.1693,35396.0
2018-01-24 14:30:00,80.4,80.45,80.21,80.22,54502.0,59.1914,59.2282,59.0515,59.0589,54502.0
2018-01-24 15:00:00,80.21,80.28,80.14,80.26,68834.0,59.0515,59.1031,59.0,59.0883,68834.0
2018-01-24 15:30:00,80.28,80.43,80.18,80.21,119270.0,59.1031,59.2135,59.0294,59.0515,119270.0
2018-01-25 09:30:00,80.13,80.65,80.13,80.45,25448.0,58.9926,59.3755,58.9926,59.2282,25448.0
2018-01-25 10:00:00,80.49,80.57,80.36,80.55,19763.0,59.2577,59.3166,59.162,59.3018,19763.0
2018-01-25 10:30:00,80.47,80.69,80.2,80.44,13040.0,59.2429,59.4049,59.0442,59.2209,13040.0
2018-01-25 11:00:00,80.45,80.58,80.34,80.45,31002.0,59.2282,59.3239,59.1472,59.2282,31002.0
2018-01-25 11:30:00,80.44,80.61,80.24,80.24,38668.0,59.2209,59.346,59.0736,59.0736,38668.0
2018-01-25 12:00:00,80.21,80.54,80.14,80.53,22669.0,59.0515,59.2945,59.0,59.2871,22669.0
2018-01-25 12:30:00,80.53,80.59,80.42,80.59,10598.0,59.2871,59.3313,59.2061,59.3313,10598.0
2018-01-25 13:00:00,80.59,80.63,80.51,80.53,12676.0,59.3313,59.3607,59.2724,59.2871,12676.0
2018-01-25 13:30:00,80.55,80.65,80.5,80.57,42032.0,59.3018,59.3755,59.265,59.3166,42032.0
2018-01-25 14:00:00,80.58,80.65,80.46,80.56,41301.0,59.3239,59.3755,59.2356,59.3092,41301.0
2018-01-25 14:30:00,80.54,81.18,80.51,80.84,43791.0,59.2945,59.7657,59.2724,59.5153,43791.0
2018-01-25 15:00:00,80.86,81.13,80.85,81.12,58595.0,59.5301,59.7288,59.5227,59.7215,58595.0
2018-01-25 15:30:00,81.1,81.19,80.96,81.07,109093.0,59.7068,59.773,59.6037,59.6847,109093.0
2018-01-26 09:30:00,81.28,81.33,80.51,80.59,26063.0,59.8393,59.8761,59.2724,59.3313,26063.0
2018-01-26 10:00:00,80.58,80.65,80.32,80.62,17520.0,59.3239,59.3755,59.1325,59.3534,17520.0
2018-01-26 10:30:00,80.62,80.62,80.08,80.16,19166.0,59.3534,59.3534,58.9558,59.0147,19166.0
2018-01-26 11:00:00,80.13,80.37,79.96,80.36,17360.0,58.9926,59.1693,58.8675,59.162,17360.0
2018-01-26 11:30:00,80.33,80.42,80.27,80.32,14480.0,59.1399,59.2061,59.0957,59.1325,14480.0
2018-01-26 12:00:00,80.31,80.46,80.23,80.46,21482.0,59.1251,59.2356,59.0662,59.2356,21482.0
2018-01-26 12:30:00,80.43,80.62,80.39,80.56,18962.0,59.2135,59.3534,59.184,59.3092,18962.0
2018-01-26 13:00:00,80.55,80.69,80.51,80.69,14204.0,59.3018,59.4049,59.2724,59.4049,14204.0
2018-01-26 13:30:00,80.66,80.66,80.47,80.55,13767.0,59.3828,59.3828,59.2429,59.3018,13767.0
2018-01-26 14:00:00,80.52,80.63,80.5,80.56,30850.0,59.2798,59.3607,59.265,59.3092,30850.0
2018-01-26 14:30:00,80.57,80.69,80.53,80.65,12565.0,59.3166,59.4049,59.2871,59.3755,12565.0
2018-01-26 15:00:00,80.65,80.85,80.65,80.75,21260.0,59.3755,59.5227,59.3755,59.4491,21260.0
2018-01-26 15:30:00,80.74,80.95,80.69,80.93,94341.0,59.4417,59.5963,59.4049,59.5816,94341.0
2018-01-29 09:30:00,80.65,80.65,79.67,79.9,35107.0,59.3755,59.3755,58.654,58.8233,35107.0
2018-01-29 10:00:00,79.92,80.07,79.46,79.54,15703.0,58.838,58.9485,58.4994,58.5583,15703.0
2018-01-29 10:30:00,79.59,79.98,79.4,79.87,19202.0,58.5951,58.8822,58.4552,58.8012,19202.0
2018-01-29 11:00:00,79.75,79.95,79.69,79.77,19722.0,58.7129,58.8601,58.6687,58.7276,19722.0
2018-01-29 11:30:00,79.75,79.99,79.67,79.87,16056.0,58.7129,58.8896,58.654,58.8012,16056.0
2018-01-29 12:00:00,79.82,79.9,79.75,79.88,10934.0,58.7644,58.8233,58.7129,58.8086,10934.0
2018-01-29 12:30:00,79.88,79.89,79.72,79.78,12338.0,58.8086,58.8159,58.6908,58.735,12338.0
2018-01-29 13:00:00,79.8,79.82,79.6,79.61,10466.0,58.7497,58.7644,58.6024,58.6098,10466.0
2018-01-29 13:30:00,79.65,79.72,79.56,79.66,41068.0,58.6392,58.6908,58.573,58.6466,41068.0
2018-01-29 14:00:00,79.66,79.82,79.62,79.77,20364.0,58.6466,58.7644,58.6172,58.7276,20364.0
2018-01-29 14:30:00,79.78,79.84,79.71,79.82,23546.0,58.735,58.7791,58.6834,58.7644,23546.0
2018-01-29 15:00:00,79.81,79.81,79.56,79.58,26035.0,58.757,58.757,58.573,58.5877,26035.0
2018-01-29 15:30:00,79.56,79.63,79.38,79.4,104369.0,58.573,58.6245,58.4405,58.4552,104369.0
2018-01-30 09:30:00,79.42,79.89,79.04,79.06,69413.0,58.4699,58.8159,58.1902,58.2049,69413.0
2018-01-30 10:00:00,79.14,79.37,79.11,79.27,33293.0,58.2638,58.4331,58.2417,58.3595,33293.0
2018-01-30 10:30:00,79.27,79.75,79.21,79.58,24847.0,58.3595,58.7129,58.3153,58.5877,24847.0
2018-01-30 11:00:00,79.6,79.7,79.5,79.51,35491.0,58.6024,58.6761,58.5288,58.5362,35491.0
2018-01-30 11:30:00,79.51,79.65,79.46,79.49,19633.0,58.5362,58.6392,58.4994,58.5215,19633.0
2018-01-30 12:00:00,79.49,79.53,79.31,79.32,20531.0,58.5215,58.5509,58.3889,58.3963,20531.0
2018-01-30 12:30:00,79.35,79.58,79.34,79.46,21624.0,58.4184,58.5877,58.411,58.4994,21624.0
2018-01-30 13:00:00,79.49,79.51,79.31,79.32,32601.0,58.5215,58.5362,58.3889,58.3963,32601.0
2018-01-30 13:30:00,79.32,79.37,79.21,79.25,32212.0,58.3963,58.4331,58.3153,58.3448,32212.0
2018-01-30 14:00:00,79.23,79.43,79.23,79.43,29397.0,58.33,58.4773,58.33,58.4773,29397.0
2018-01-30 14:30:00,79.4,79.47,79.33,79.36,35852.0,58.4552,58.5067,58.4037,58.4257,35852.0
2018-01-30 15:00:00,79.39,79.53,79.34,79.5,49554.0,58.4478,58.5509,58.411,58.5288,49554.0
2018-01-30 15:30:00,79.49,79.54,79.32,79.36,120834.0,58.5215,58.5583,58.3963,58.4257,120834.0
2018-01-31 09:30:00,78.86,78.86,78.31,78.61,48411.0,58.5623,58.5623,58.1539,58.3767,48411.0
2018-01-31 10:00:00,78.61,79.12,78.61,79.0,99621.0,58.3767,58.7554,58.3767,58.6663,99621.0
2018-01-31 10:30:00,79.05,79.13,78.85,79.06,26630.0,58.7034,58.7628,58.5549,58.7109,26630.0
2018-01-31 11:00:00,79.08,79.21,78.96,79.05,24952.0,58.7257,58.8222,58.6366,58.7034,24952.0
2018-01-31 11:30:00,79.11,79.42,78.99,79.34,61942.0,58.748,58.9782,58.6589,58.9188,61942.0
2018-01-31 12:00:00,79.34,79.44,79.27,79.4,16651.0,58.9188,58.993,58.8668,58.9633,16651.0
2018-01-31 12:30:00,79.4,79.66,79.4,79.66,23609.0,58.9633,59.1564,58.9633,59.1564,23609.0
2018-01-31 13:00:00,79.63,79.71,79.55,79.65,17190.0,59.1341,59.1936,59.0747,59.149,17190.0
2018-01-31 13:30:00,79.68,79.68,79.47,79.48,33014.0,59.1713,59.1713,59.0153,59.0227,33014.0
2018-01-31 14:00:00,79.52,79.78,79.34,79.45,49407.0,59.0525,59.2455,58.9188,59.0005,49407.0
2018-01-31 14:30:00,79.47,79.54,79.16,79.31,42182.0,59.0153,59.0673,58.7851,58.8965,42182.0
2018-01-31 15:00:00,79.29,79.68,79.26,79.59,40429.0,58.8817,59.1713,58.8594,59.1044,40429.0
2018-01-31 15:30:00,79.61,80.04,79.58,79.96,138317.0,59.1193,59.4386,59.097,59.3792,138317.0
2018-02-01 09:30:00,79.63,80.07,79.35,79.56,53063.0,59.1341,59.4609,58.9262,59.0822,53063.0
2018-02-01 10:00:00,79.55,79.74,78.92,78.92,36281.0,59.0747,59.2158,58.6069,58.6069,36281.0
2018-02-01 10:30:00,78.91,78.96,78.49,78.63,37991.0,58.5995,58.6366,58.2876,58.3915,37991.0
2018-02-01 11:00:00,78.69,78.84,78.59,78.68,60707.0,58.4361,58.5475,58.3618,58.4287,60707.0
2018-02-01 11:30:00,78.69,79.67,78.68,79.55,27053.0,58.4361,59.1638,58.4287,59.0747,27053.0
2018-02-01 12:00:00,79.32,79.53,79.11,79.11,18014.0,58.9039,59.0599,58.748,58.748,18014.0
2018-02-01 12:30:00,79.09,79.09,78.84,78.9,15035.0,58.7331,58.7331,58.5475,58.592,15035.0
2018-02-01 13:00:00,78.88,78.99,78.74,78.75,12993.0,58.5772,58.6589,58.4732,58.4806,12993.0
2018-02-01 13:30:00,78.76,78.87,78.76,78.84,22126.0,58.4881,58.5698,58.4881,58.5475,22126.0
2018-02-01 14:00:00,78.85,78.97,78.57,78.73,37659.0,58.5549,58.644,58.347,58.4658,37659.0
2018-02-01 14:30:00,78.69,78.78,78.59,78.76,33760.0,58.4361,58.5029,58.3618,58.4881,33760.0
2018-02-01 15:00:00,78.76,78.78,78.4,78.42,53489.0,58.4881,58.5029,58.2207,58.2356,53489.0
2018-02-01 15:30:00,78.45,78.67,78.29,78.52,165947.0,58.2579,58.4212,58.139,58.3098,165947.0
2018-02-02 09:30:00,77.9,78.78,77.8,78.62,35067.0,57.8494,58.5029,57.7752,58.3841,35067.0
2018-02-02 10:00:00,78.68,78.7,78.11,78.17,25958.0,58.4287,58.4435,58.0054,58.0499,25958.0
2018-02-02 10:30:00,78.15,78.29,78.11,78.12,21531.0,58.0351,58.139,58.0054,58.0128,21531.0
2018-02-02 11:00:00,78.11,78.15,77.91,77.96,17190.0,58.0054,58.0351,57.8568,57.894,17190.0
2018-02-02 11:30:00,77.92,78.1,77.69,77.97,35958.0,57.8643,57.9979,57.6935,57.9014,35958.0
2018-02-02 12:00:00,77.98,78.29,77.97,78.24,39249.0,57.9088,58.139,57.9014,58.1019,39249.0
2018-02-02 12:30:00,78.21,78.21,78.0,78.03,17915.0,58.0796,58.0796,57.9237,57.946,17915.0
2018-02-02 13:00:00,78.0,78.16,77.97,78.08,15936.0,57.9237,58.0425,57.9014,57.9831,15936.0
2018-02-02 13:30:00,78.06,78.11,77.95,77.99,14217.0,57.9682,58.0054,57.8866,57.9163,14217.0
2018-02-02 14:00:00,77.96,78.2,77.95,78.18,35395.0,57.894,58.0722,57.8866,58.0574,35395.0
2018-02-02 14:30:00,78.14,78.24,78.11,78.17,29018.0,58.0277,58.1019,58.0054,58.0499,29018.0
2018-02-02 15:00:00,78.16,78.17,77.96,78.05,37438.0,58.0425,58.0499,57.894,57.9608,37438.0
2018-02-02 15:30:00,78.05,78.07,77.7,77.74,93156.0,57.9608,57.9757,57.7009,57.7306,93156.0
2018-02-05 09:30:00,77.62,77.94,77.06,77.73,55930.0,57.6415,57.8791,57.2256,57.7232,55930.0
2018-02-05 10:00:00,77.64,77.9,77.59,77.75,32545.0,57.6563,57.8494,57.6192,57.738,32545.0
2018-02-05 10:30:00,77.76,78.0,77.7,77.83,13718.0,57.7455,57.9237,57.7009,57.7974,13718.0
2018-02-05 11:00:00,77.86,78.18,77.82,78.15,10982.0,57.8197,58.0574,57.79,58.0351,10982.0
2018-02-05 11:30:00,78.09,78.35,77.96,77.98,24751.0,57.9905,58.1836,57.894,57.9088,24751.0
2018-02-05 12:00:00,78.0,78.03,77.54,77.61,22095.0,57.9237,57.946,57.5821,57.6341,22095.0
2018-02-05 12:30:00,77.57,77.84,77.51,77.54,19672.0,57.6044,57.8049,57.5598,57.5821,19672.0
2018-02-05 13:00:00,77.5,77.51,77.12,77.2,18324.0,57.5524,57.5598,57.2702,57.3296,18324.0
2018-02-05 13:30:00,77.2,77.28,76.97,77.09,27516.0,57.3296,57.389,57.1588,57.2479,27516.0
2018-02-05 14:00:00,77.1,77.35,77.08,77.19,17493.0,57.2553,57.441,57.2405,57.3222,17493.0
2018-02-05 14:30:00,77.17,77.17,76.76,76.83,53035.0,57.3073,57.3073,57.0028,57.0548,53035.0
2018-02-05 15:00:00,76.81,77.08,76.3,76.68,72309.0,57.04,57.2405,56.6612,56.9434,72309.0
2018-02-05 15:30:00,76.7,76.96,75.94,76.03,153727.0,56.9583,57.1514,56.3939,56.4607,153727.0
2018-02-06 09:30:00,75.27,75.33,74.05,75.03,77117.0,55.8964,55.9409,54.9904,55.7181,77117.0
2018-02-06 10:00:00,74.95,75.71,74.93,75.16,52239.0,55.6587,56.2231,55.6439,55.8147,52239.0
2018-02-06 10:30:00,74.97,75.07,74.23,74.5,36452.0,55.6736,55.7478,55.124,55.3245,36452.0
2018-02-06 11:00:00,74.54,74.58,73.87,73.97,61129.0,55.3542,55.384,54.8567,54.931,61129.0
2018-02-06 11:30:00,73.9,74.63,73.81,74.41,37450.0,54.879,55.4211,54.8121,55.2577,37450.0
2018-02-06 12:00:00,74.39,74.75,74.39,74.66,45636.0,55.2429,55.5102,55.2429,55.4434,45636.0
2018-02-06 12:30:00,74.66,75.05,74.64,74.92,30230.0,55.4434,55.733,55.4285,55.6364,30230.0
2018-02-06 13:00:00,74.86,74.95,74.41,74.46,25550.0,55.5919,55.6587,55.2577,55.2948,25550.0
2018-02-06 13:30:00,74.4,74.58,74.22,74.38,34037.0,55.2503,55.384,55.1166,55.2354,34037.0
2018-02-06 14:00:00,74.33,74.36,74.03,74.13,36521.0,55.1983,55.2206,54.9755,55.0498,36521.0
2018-02-06 14:30:00,74.13,74.97,73.92,74.94,50701.0,55.0498,55.6736,54.8938,55.6513,50701.0
2018-02-06 15:00:00,74.93,75.46,74.91,75.16,47174.0,55.6439,56.0375,55.629,55.8147,47174.0
2018-02-06 15:30:00,75.19,75.53,75.0,75.17,165058.0,55.8369,56.0894,55.6959,55.8221,165058.0
2018-02-07 09:30:00,75.22,76.37,75.12,75.55,48516.0,55.8592,56.7132,55.785,56.1043,48516.0
2018-02-07 10:00:00,75.59,76.23,75.43,76.03,20858.0,56.134,56.6093,56.0152,56.4607,20858.0
2018-02-07 10:30:00,76.04,76.34,75.73,76.34,44940.0,56.4682,56.6909,56.238,56.6909,44940.0
2018-02-07 11:00:00,76.38,76.45,75.9,76.02,21236.0,56.7207,56.7726,56.3642,56.4533,21236.0
2018-02-07 11:30:00,76.06,76.24,75.86,76.22,23173.0,56.483,56.6167,56.3345,56.6018,23173.0
2018-02-07 12:00:00,76.21,76.36,76.11,76.33,15534.0,56.5944,56.7058,56.5201,56.6835,15534.0
2018-02-07 12:30:00,76.32,76.38,75.98,76.05,22021.0,56.6761,56.7207,56.4236,56.4756,22021.0
2018-02-07 13:00:00,76.17,76.23,75.41,75.68,28189.0,56.5647,56.6093,56.0003,56.2008,28189.0
2018-02-07 13:30:00,75.69,75.94,75.5,75.65,21635.0,56.2083,56.3939,56.0672,56.1785,21635.0
2018-02-07 14:00:00,75.63,75.72,75.33,75.6,31845.0,56.1637,56.2305,55.9409,56.1414,31845.0
2018-02-07 14:30:00,75.61,75.69,75.32,75.6,29175.0,56.1488,56.2083,55.9335,56.1414,29175.0
2018-02-07 15:00:00,75.65,75.93,75.63,75.85,41664.0,56.1785,56.3865,56.1637,56.3271,41664.0
2018-02-07 15:30:00,75.9,75.91,75.13,75.17,152459.0,56.3642,56.3716,55.7924,55.8221,152459.0
2018-02-08 09:30:00,74.77,75.5,74.67,75.37,45807.0,55.5251,56.0672,55.4508,55.9706,45807.0
2018-02-08 10:00:00,75.37,75.49,75.04,75.07,30073.0,55.9706,56.0597,55.7256,55.7478,30073.0
2018-02-08 10:30:00,75.05,75.72,75.05,75.72,23966.0,55.733,56.2305,55.733,56.2305,23966.0
2018-02-08 11:00:00,75.7,76.25,75.7,76.25,31353.0,56.2157,56.6241,56.2157,56.6241,31353.0
2018-02-08 11:30:00,76.26,76.31,75.77,75.92,28881.0,56.6315,56.6687,56.2677,56.3791,28881.0
2018-02-08 12:00:00,75.98,76.16,75.82,75.85,18187.0,56.4236,56.5573,56.3048,56.3271,18187.0
2018-02-08 12:30:00,75.84,76.1,75.59,75.81,34344.0,56.3196,56.5127,56.134,56.2974,34344.0
2018-02-08 13:00:00,75.8,75.93,75.36,75.46,28826.0,56.2899,56.3865,55.9632,56.0375,28826.0
2018-02-08 13:30:00,75.46,75.68,75.28,75.35,27910.0,56.0375,56.2008,55.9038,55.9558,27910.0
2018-02-08 14:00:00,75.32,75.48,75.19,75.31,31260.0,55.9335,56.0523,55.8369,55.9261,31260.0
2018-02-08 14:30:00,75.31,75.5,75.18,75.42,58732.0,55.9261,56.0672,55.8295,56.0077,58732.0
2018-02-08 15:00:00,75.42,75.59,75.0,75.12,45961.0,56.0077,56.134,55.6959,55.785,45961.0
2018-02-08 15:30:00,75.09,75.16,74.32,74.35,155439.0,55.7627,55.8147,55.1909,55.2132,155439.0
2018-02-09 09:30:00,74.36,75.5,74.36,75.21,76412.0,55.2206,56.0672,55.2206,55.8518,76412.0
2018-02-09 10:00:00,75.26,75.98,75.23,75.81,27600.0,55.8889,56.4236,55.8667,56.2974,27600.0
2018-02-09 10:30:00,75.82,76.06,75.52,75.8,42013.0,56.3048,56.483,56.082,56.2899,42013.0
2018-02-09 11:00:00,75.88,76.09,75.54,75.78,36154.0,56.3493,56.5053,56.0969,56.2751,36154.0
2018-02-09 11:30:00,75.8,75.97,75.61,75.73,23918.0,56.2899,56.4162,56.1488,56.238,23918.0
2018-02-09 12:00:00,75.72,75.77,75.33,75.57,25770.0,56.2305,56.2677,55.9409,56.1191,25770.0
2018-02-09 12:30:00,75.6,75.86,75.48,75.74,28617.0,56.1414,56.3345,56.0523,56.2454,28617.0
2018-02-09 13:00:00,75.74,75.78,75.01,75.31,25818.0,56.2454,56.2751,55.7033,55.9261,25818.0
2018-02-09 13:30:00,75.27,75.48,74.98,75.09,43550.0,55.8964,56.0523,55.681,55.7627,43550.0
2018-02-09 14:00:00,75.05,75.8,75.05,75.78,36995.0,55.733,56.2899,55.733,56.2751,36995.0
2018-02-09 14:30:00,75.82,75.83,75.36,75.39,38751.0,56.3048,56.3122,55.9632,55.9855,38751.0
2018-02-09 15:00:00,75.37,75.86,74.99,75.79,57148.0,55.9706,56.3345,55.6884,56.2825,57148.0
2018-02-09 15:30:00,75.78,77.06,75.63,76.31,132307.0,56.2751,57.2256,56.1637,56.6687,132307.0
2018-02-12 09:30:00,76.29,76.5,75.67,75.84,43206.0,56.6538,56.8098,56.1934,56.3196,43206.0
2018-02-12 10:00:00,75.88,76.14,75.61,76.0,23996.0,56.3493,56.5424,56.1488,56.4385,23996.0
2018-02-12 10:30:00,75.96,76.19,75.74,75.95,18330.0,56.4088,56.5796,56.2454,56.4013,18330.0
2018-02-12 11:00:00,75.95,76.19,75.85,76.18,23431.0,56.4013,56.5796,56.3271,56.5721,23431.0
2018-02-12 11:30:00,76.12,76.16,75.7,76.07,29210.0,56.5276,56.5573,56.2157,56.4904,29210.0
2018-02-12 12:00:00,76.07,76.47,75.99,76.45,15695.0,56.4904,56.7875,56.431,56.7726,15695.0
2018-02-12 12:30:00,76.44,76.53,76.26,76.47,14754.0,56.7652,56.832,56.6315,56.7875,14754.0
2018-02-12 13:00:00,76.49,76.57,76.3,76.48,15310.0,56.8023,56.8618,56.6612,56.7949,15310.0
2018-02-12 13:30:00,76.49,76.57,76.22,76.52,16299.0,56.8023,56.8618,56.6018,56.8246,16299.0
2018-02-12 14:00:00,76.55,76.59,76.38,76.57,18701.0,56.8469,56.8766,56.7207,56.8618,18701.0
2018-02-12 14:30:00,76.6,76.72,76.47,76.54,23144.0,56.884,56.9731,56.7875,56.8395,23144.0
2018-02-12 15:00:00,76.55,77.0,76.53,76.95,28789.0,56.8469,57.1811,56.832,57.1439,28789.0
2018-02-12 15:30:00,76.96,77.11,76.47,76.7,128915.0,57.1514,57.2628,56.7875,56.9583,128915.0
2018-02-13 09:30:00,76.73,77.16,75.89,76.04,54423.0,56.9806,57.2999,56.3568,56.4682,54423.0
2018-02-13 10:00:00,76.11,76.29,75.77,75.92,22461.0,56.5201,56.6538,56.2677,56.3791,22461.0
2018-02-13 10:30:00,75.91,76.49,75.82,76.41,32131.0,56.3716,56.8023,56.3048,56.7429,32131.0
2018-02-13 11:00:00,76.4,76.43,76.12,76.12,12691.0,56.7355,56.7578,56.5276,56.5276,12691.0
2018-02-13 11:30:00,76.15,76.32,75.94,76.04,14990.0,56.5499,56.6761,56.3939,56.4682,14990.0
2018-02-13 12:00:00,76.0,76.26,75.87,76.26,12111.0,56.4385,56.6315,56.3419,56.6315,12111.0
2018-02-13 12:30:00,76.26,76.44,76.16,76.22,13378.0,56.6315,56.7652,56.5573,56.6018,13378.0
2018-02-13 13:00:00,76.18,76.55,76.13,76.44,19573.0,56.5721,56.8469,56.535,56.7652,19573.0
2018-02-13 13:30:00,76.41,76.44,76.18,76.28,16699.0,56.7429,56.7652,56.5721,56.6464,16699.0
2018-02-13 14:00:00,76.35,76.54,76.31,76.41,21345.0,56.6984,56.8395,56.6687,56.7429,21345.0
2018-02-13 14:30:00,76.45,76.74,76.4,76.7,18909.0,56.7726,56.988,56.7355,56.9583,18909.0
2018-02-13 15:00:00,76.68,77.09,76.65,77.04,23692.0,56.9434,57.2479,56.9212,57.2108,23692.0
2018-02-13 15:30:00,77.01,77.14,76.77,76.82,85830.0,57.1885,57.285,57.0103,57.0474,85830.0
2018-02-14 09:30:00,76.23,76.39,75.76,76.01,36393.0,56.6093,56.7281,56.2602,56.4459,36393.0
2018-02-14 10:00:00,75.95,76.45,75.87,76.41,17055.0,56.4013,56.7726,56.3419,56.7429,17055.0
2018-02-14 10:30:00,76.45,76.59,76.15,76.24,21152.0,56.7726,56.8766,56.5499,56.6167,21152.0
2018-02-14 11:00:00,76.28,76.29,76.01,76.12,17106.0,56.6464,56.6538,56.4459,56.5276,17106.0
2018-02-14 11:30:00,76.17,76.34,76.09,76.17,24070.0,56.5647,56.6909,56.5053,56.5647,24070.0
2018-02-14 12:00:00,76.2,76.51,76.17,76.47,15249.0,56.587,56.8172,56.5647,56.7875,15249.0
2018-02-14 12:30:00,76.43,76.43,76.29,76.36,6700.0,56.7578,56.7578,56.6538,56.7058,6700.0
2018-02-14 13:00:00,76.37,76.66,76.35,76.52,28699.0,56.7132,56.9286,56.6984,56.8246,28699.0
2018-02-14 13:30:00,76.53,76.62,76.23,76.26,14188.0,56.832,56.8989,56.6093,56.6315,14188.0
2018-02-14 14:00:00,76.22,76.27,76.03,76.03,19209.0,56.6018,56.639,56.4607,56.4607,19209.0
2018-02-14 14:30:00,76.03,76.33,76.03,76.28,22238.0,56.4607,56.6835,56.4607,56.6464,22238.0
2018-02-14 15:00:00,76.28,76.42,76.14,76.15,26588.0,56.6464,56.7504,56.5424,56.5499,26588.0
2018-02-14 15:30:00,76.15,76.22,76.0,76.08,107727.0,56.5499,56.6018,56.4385,56.4979,107727.0
2018-02-15 09:30:00,76.24,76.79,76.1,76.59,26930.0,56.6167,57.0251,56.5127,56.8766,26930.0
2018-02-15 10:00:00,76.58,76.82,76.28,76.64,14894.0,56.8692,57.0474,56.6464,56.9137,14894.0
2018-02-15 10:30:00,76.63,77.22,76.63,76.79,15464.0,56.9063,57.3444,56.9063,57.0251,15464.0
2018-02-15 11:00:00,76.7,76.97,76.61,76.81,12842.0,56.9583,57.1588,56.8915,57.04,12842.0
2018-02-15 11:30:00,76.83,77.08,76.82,76.96,8903.0,57.0548,57.2405,57.0474,57.1514,8903.0
2018-02-15 12:00:00,76.93,77.12,76.82,77.03,23209.0,57.1291,57.2702,57.0474,57.2034,23209.0
2018-02-15 12:30:00,77.03,77.15,77.01,77.07,8589.0,57.2034,57.2925,57.1885,57.2331,8589.0
2018-02-15 13:00:00,77.09,77.33,77.0,77.18,37880.0,57.2479,57.4261,57.1811,57.3147,37880.0
2018-02-15 13:30:00,77.08,77.4,77.05,77.36,13465.0,57.2405,57.4781,57.2182,57.4484,13465.0
2018-02-15 14:00:00,77.36,77.49,77.29,77.49,19178.0,57.4484,57.545,57.3964,57.545,19178.0
2018-02-15 14:30:00,77.48,77.66,77.46,77.64,31455.0,57.5375,57.6712,57.5227,57.6563,31455.0
2018-02-15 15:00:00,77.63,77.81,77.52,77.65,36629.0,57.6489,57.7826,57.5672,57.6638,36629.0
2018-02-15 15:30:00,77.68,78.08,77.46,78.05,107999.0,57.686,57.9831,57.5227,57.9608,107999.0
2018-02-16 09:30:00,77.91,78.35,77.62,77.9,61603.0,57.8568,58.1836,57.6415,57.8494,61603.0
2018-02-16 10:00:00,77.95,78.18,77.78,78.0,24133.0,57.8866,58.0574,57.7603,57.9237,24133.0
2018-02-16 10:30:00,78.01,78.27,77.99,78.22,12508.0,57.9311,58.1242,57.9163,58.0871,12508.0
2018-02-16 11:00:00,78.15,78.2,77.98,78.01,14477.0,58.0351,58.0722,57.9088,57.9311,14477.0
2018-02-16 11:30:00,78.07,78.39,78.04,78.38,22765.0,57.9757,58.2133,57.9534,58.2059,22765.0
2018-02-16 12:00:00,78.38,78.62,78.3,78.54,17290.0,58.2059,58.3841,58.1465,58.3247,17290.0
2018-02-16 12:30:00,78.54,78.76,78.38,78.54,16718.0,58.3247,58.4881,58.2059,58.3247,16718.0
2018-02-16 13:00:00,78.54,78.61,78.34,78.34,18031.0,58.3247,58.3767,58.1762,58.1762,18031.0
2018-02-16 13:30:00,78.34,78.63,78.25,78.53,18557.0,58.1762,58.3915,58.1093,58.3173,18557.0
2018-02-16 14:00:00,78.56,78.57,78.13,78.25,23166.0,58.3395,58.347,58.0202,58.1093,23166.0
2018-02-16 14:30:00,78.24,78.42,78.23,78.42,28335.0,58.1019,58.2356,58.0945,58.2356,28335.0
2018-02-16 15:00:00,78.44,78.69,78.44,78.59,42800.0,58.2504,58.4361,58.2504,58.3618,42800.0
2018-02-16 15:30:00,78.57,78.88,78.4,78.69,183251.0,58.347,58.5772,58.2207,58.4361,183251.0
2018-02-20 09:30:00,78.2,78.71,77.86,78.11,36837.0,58.0722,58.4509,57.8197,58.0054,36837.0
2018-02-20 10:00:00,78.15,78.24,77.34,77.44,23458.0,58.0351,58.1019,57.4336,57.5078,23458.0
2018-02-20 10:30:00,77.46,77.72,77.36,77.38,24387.0,57.5227,57.7158,57.4484,57.4633,24387.0
2018-02-20 11:00:00,77.35,77.46,77.12,77.31,24161.0,57.441,57.5227,57.2702,57.4113,24161.0
2018-02-20 11:30:00,77.33,77.48,77.26,77.42,14240.0,57.4261,57.5375,57.3742,57.493,14240.0
2018-02-20 12:00:00,77.44,77.64,77.42,77.6,11402.0,57.5078,57.6563,57.493,57.6266,11402.0
2018-02-20 12:30:00,77.67,77.71,77.55,77.65,14846.0,57.6786,57.7083,57.5895,57.6638,14846.0
2018-02-20 13:00:00,77.59,77.61,77.29,77.35,15222.0,57.6192,57.6341,57.3964,57.441,15222.0
2018-02-20 13:30:00,77.35,77.4,77.22,77.28,12112.0,57.441,57.4781,57.3444,57.389,12112.0
2018-02-20 14:00:00,77.28,77.42,77.2,77.4,18646.0,57.389,57.493,57.3296,57.4781,18646.0
2018-02-20 14:30:00,77.4,77.44,77.31,77.32,19507.0,57.4781,57.5078,57.4113,57.4187,19507.0
2018-02-20 15:00:00,77.37,77.42,77.02,77.13,29497.0,57.4558,57.493,57.1959,57.2776,29497.0
2018-02-20 15:30:00,77.15,77.32,77.01,77.21,152878.0,57.2925,57.4187,57.1885,57.337,152878.0
2018-02-21 09:30:00,77.34,77.89,77.0,77.66,31110.0,57.4336,57.842,57.1811,57.6712,31110.0
2018-02-21 10:00:00,77.71,77.76,77.4,77.65,17671.0,57.7083,57.7455,57.4781,57.6638,17671.0
2018-02-21 10:30:00,77.66,77.79,77.46,77.71,16211.0,57.6712,57.7677,57.5227,57.7083,16211.0
2018-02-21 11:00:00,77.72,77.78,77.53,77.53,17590.0,57.7158,57.7603,57.5747,57.5747,17590.0
2018-02-21 11:30:00,77.53,77.74,77.37,77.51,32611.0,57.5747,57.7306,57.4558,57.5598,32611.0
2018-02-21 12:00:00,77.54,77.55,77.3,77.47,19143.0,57.5821,57.5895,57.4039,57.5301,19143.0
2018-02-21 12:30:00,77.47,77.62,77.42,77.51,13651.0,57.5301,57.6415,57.493,57.5598,13651.0
2018-02-21 13:00:00,77.51,77.65,77.41,77.42,14376.0,57.5598,57.6638,57.4855,57.493,14376.0
2018-02-21 13:30:00,77.43,77.43,77.28,77.28,21546.0,57.5004,57.5004,57.389,57.389,21546.0
2018-02-21 14:00:00,77.29,77.78,77.29,77.46,29377.0,57.3964,57.7603,57.3964,57.5227,29377.0
2018-02-21 14:30:00,77.43,77.5,77.05,77.12,23548.0,57.5004,57.5524,57.2182,57.2702,23548.0
2018-02-21 15:00:00,77.11,77.11,76.65,76.79,64340.0,57.2628,57.2628,56.9212,57.0251,64340.0
2018-02-21 15:30:00,76.78,76.91,76.09,76.1,143709.0,57.0177,57.1142,56.5053,56.5127,143709.0
2018-02-22 09:30:00,76.38,76.74,75.92,76.66,36353.0,56.7207,56.988,56.3791,56.9286,36353.0
2018-02-22 10:00:00,76.69,76.96,76.59,76.81,18109.0,56.9509,57.1514,56.8766,57.04,18109.0
2018-02-22 10:30:00,76.82,77.01,76.73,76.94,24969.0,57.0474,57.1885,56.9806,57.1365,24969.0
2018-02-22 11:00:00,76.93,77.12,76.74,76.98,22777.0,57.1291,57.2702,56.988,57.1662,22777.0
2018-02-22 11:30:00,76.87,76.91,76.7,76.77,15744.0,57.0845,57.1142,56.9583,57.0103,15744.0
2018-02-22 12:00:00,76.86,76.92,76.68,76.8,17555.0,57.0771,57.1217,56.9434,57.0326,17555.0
2018-02-22 12:30:00,76.75,77.12,76.75,77.02,17676.0,56.9954,57.2702,56.9954,57.1959,17676.0
2018-02-22 13:00:00,77.07,77.16,76.94,77.03,19466.0,57.2331,57.2999,57.1365,57.2034,19466.0
2018-02-22 13:30:00,77.0,77.08,76.86,76.97,32593.0,57.1811,57.2405,57.0771,57.1588,32593.0
2018-02-22 14:00:00,76.94,77.06,76.84,76.98,22496.0,57.1365,57.2256,57.0623,57.1662,22496.0
2018-02-22 14:30:00,76.98,77.03,76.62,76.62,37349.0,57.1662,57.2034,56.8989,56.8989,37349.0
2018-02-22 15:00:00,76.65,76.86,76.65,76.82,106893.0,56.9212,57.0771,56.9212,57.0474,106893.0
2018-02-22 15:30:00,76.81,76.9,76.54,76.81,278717.0,57.04,57.1068,56.8395,57.04,278717.0
2018-02-23 09:30:00,77.03,78.51,76.26,78.15,100583.0,57.2034,58.3024,56.6315,58.0351,100583.0
2018-02-23 10:00:00,78.16,78.8,78.03,78.64,87960.0,58.0425,58.5178,57.946,58.399,87960.0
2018-02-23 10:30:00,78.64,79.11,78.55,78.98,126058.0,58.399,58.748,58.3321,58.6514,126058.0
2018-02-23 11:00:00,78.98,79.39,78.98,79.25,75108.0,58.6514,58.9559,58.6514,58.8519,75108.0
2018-02-23 11:30:00,79.32,80.0,79.22,79.9,93875.0,58.9039,59.4089,58.8297,59.3346,93875.0
2018-02-23 12:00:00,79.9,80.18,79.62,80.05,110289.0,59.3346,59.5426,59.1267,59.446,110289.0
2018-02-23 12:30:00,80.05,80.09,79.83,80.01,65051.0,59.446,59.4757,59.2827,59.4163,65051.0
2018-02-23 13:00:00,79.98,80.2,79.96,80.01,135650.0,59.3941,59.5574,59.3792,59.4163,135650.0
2018-02-23 13:30:00,80.01,80.35,79.98,80.11,131227.0,59.4163,59.6688,59.3941,59.4906,131227.0
2018-02-23 14:00:00,80.09,80.2,79.99,80.09,105647.0,59.4757,59.5574,59.4015,59.4757,105647.0
2018-02-23 14:30:00,80.06,80.23,80.03,80.19,91324.0,59.4535,59.5797,59.4312,59.55,91324.0
2018-02-23 15:00:00,80.18,80.24,80.06,80.18,154136.0,59.5426,59.5871,59.4535,59.5426,154136.0
2018-02-23 15:30:00,80.16,80.41,80.15,80.15,314210.0,59.5277,59.7134,59.5203,59.5203,314210.0
2018-02-26 09:30:00,79.96,80.76,79.95,80.33,163995.0,59.3792,59.9733,59.3718,59.654,163995.0
2018-02-26 10:00:00,80.26,80.67,79.94,79.94,163145.0,59.602,59.9065,59.3644,59.3644,163145.0
2018-02-26 10:30:00,79.92,80.3,79.77,80.26,121185.0,59.3495,59.6317,59.2381,59.602,121185.0
2018-02-26 11:00:00,80.26,80.5,80.12,80.49,50372.0,59.602,59.7802,59.498,59.7728,50372.0
2018-02-26 11:30:00,80.5,80.83,80.44,80.77,120389.0,59.7802,60.0253,59.7357,59.9807,120389.0
2018-02-26 12:00:00,80.77,80.79,80.21,80.27,65079.0,59.9807,59.9956,59.5649,59.6094,65079.0
2018-02-26 12:30:00,80.29,80.34,79.78,79.98,39475.0,59.6243,59.6614,59.2455,59.3941,39475.0
2018-02-26 13:00:00,80.0,80.02,79.77,79.91,37871.0,59.4089,59.4238,59.2381,59.3421,37871.0
2018-02-26 13:30:00,79.92,80.2,79.89,80.19,58976.0,59.3495,59.5574,59.3272,59.55,58976.0
2018-02-26 14:00:00,80.2,80.37,80.12,80.31,76838.0,59.5574,59.6837,59.498,59.6391,76838.0
2018-02-26 14:30:00,80.31,80.43,80.13,80.42,76060.0,59.6391,59.7282,59.5054,59.7208,76060.0
2018-02-26 15:00:00,80.41,80.74,80.34,80.64,106745.0,59.7134,59.9584,59.6614,59.8842,106745.0
2018-02-26 15:30:00,80.65,80.72,80.15,80.31,302581.0,59.8916,59.9436,59.5203,59.6391,302581.0
2018-02-27 09:30:00,80.27,80.63,79.68,80.33,82103.0,59.6094,59.8768,59.1713,59.654,82103.0
2018-02-27 10:00:00,80.37,80.65,80.02,80.65,31549.0,59.6837,59.8916,59.4238,59.8916,31549.0
2018-02-27 10:30:00,80.66,80.76,79.99,80.14,77222.0,59.899,59.9733,59.4015,59.5129,77222.0
2018-02-27 11:00:00,80.15,80.21,79.21,79.35,35305.0,59.5203,59.5649,58.8222,58.9262,35305.0
2018-02-27 11:30:00,79.38,79.44,79.02,79.02,34446.0,58.9485,58.993,58.6811,58.6811,34446.0
2018-02-27 12:00:00,79.05,79.22,78.74,78.97,27400.0,58.7034,58.8297,58.4732,58.644,27400.0
2018-02-27 12:30:00,79.01,79.24,78.61,78.92,44142.0,58.6737,58.8445,58.3767,58.6069,44142.0
2018-02-27 13:00:00,78.94,78.95,78.67,78.77,22111.0,58.6217,58.6292,58.4212,58.4955,22111.0
2018-02-27 13:30:00,78.78,78.81,78.45,78.49,46092.0,58.5029,58.5252,58.2579,58.2876,46092.0
2018-02-27 14:00:00,78.52,78.59,78.32,78.55,26823.0,58.3098,58.3618,58.1613,58.3321,26823.0
2018-02-27 14:30:00,78.54,78.58,78.29,78.29,34394.0,58.3247,58.3544,58.139,58.139,34394.0
2018-02-27 15:00:00,78.29,78.56,78.06,78.55,76867.0,58.139,58.3395,57.9682,58.3321,76867.0
2018-02-27 15:30:00,78.56,78.59,77.93,77.94,172273.0,58.3395,58.3618,57.8717,57.8791,172273.0
2018-02-28 09:30:00,78.02,78.39,77.73,78.32,68118.0,57.9385,58.2133,57.7232,58.1613,68118.0
2018-02-28 10:00:00,78.33,78.36,77.68,77.76,34733.0,58.1687,58.191,57.686,57.7455,34733.0
2018-02-28 10:30:00,77.79,77.85,77.25,77.28,43716.0,57.7677,57.8123,57.3667,57.389,43716.0
2018-02-28 11:00:00,77.34,77.41,77.02,77.27,80017.0,57.4336,57.4855,57.1959,57.3816,80017.0
2018-02-28 11:30:00,77.28,77.46,77.03,77.45,38988.0,57.389,57.5227,57.2034,57.5152,38988.0
2018-02-28 12:00:00,77.43,77.54,77.35,77.36,20723.0,57.5004,57.5821,57.441,57.4484,20723.0
2018-02-28 12:30:00,77.38,77.55,77.35,77.55,47792.0,57.4633,57.5895,57.441,57.5895,47792.0
2018-02-28 13:00:00,77.59,77.73,77.59,77.73,37263.0,57.6192,57.7232,57.6192,57.7232,37263.0
2018-02-28 13:30:00,77.74,77.79,77.61,77.74,51111.0,57.7306,57.7677,57.6341,57.7306,51111.0
2018-02-28 14:00:00,77.74,77.99,77.74,77.8,25495.0,57.7306,57.9163,57.7306,57.7752,25495.0
2018-02-28 14:30:00,77.78,77.78,77.55,77.56,40640.0,57.7603,57.7603,57.5895,57.5969,40640.0
2018-02-28 15:00:00,77.57,77.69,77.15,77.27,35809.0,57.6044,57.6935,57.2925,57.3816,35809.0
2018-02-28 15:30:00,77.25,77.43,76.93,76.94,147215.0,57.3667,57.5004,57.1291,57.1365,147215.0
2018-03-01 09:30:00,76.92,77.95,76.92,77.86,30528.0,57.1217,57.8866,57.1217,57.8197,30528.0
2018-03-01 10:00:00,77.74,77.94,77.49,77.79,37729.0,57.7306,57.8791,57.545,57.7677,37729.0
2018-03-01 10:30:00,77.85,78.14,77.4,77.46,22991.0,57.8123,58.0277,57.4781,57.5227,22991.0
2018-03-01 11:00:00,77.46,77.62,77.33,77.33,23058.0,57.5227,57.6415,57.4261,57.4261,23058.0
2018-03-01 11:30:00,77.39,77.4,77.13,77.25,21108.0,57.4707,57.4781,57.2776,57.3667,21108.0
2018-03-01 12:00:00,77.23,77.23,76.84,76.84,20438.0,57.3519,57.3519,57.0623,57.0623,20438.0
2018-03-01 12:30:00,76.83,76.9,76.59,76.66,13717.0,57.0548,57.1068,56.8766,56.9286,13717.0
2018-03-01 13:00:00,76.61,76.87,76.42,76.81,71964.0,56.8915,57.0845,56.7504,57.04,71964.0
2018-03-01 13:30:00,76.8,77.12,76.78,77.09,47985.0,57.0326,57.2702,57.0177,57.2479,47985.0
2018-03-01 14:00:00,77.12,77.5,76.95,77.47,65554.0,57.2702,57.5524,57.1439,57.5301,65554.0
2018-03-01 14:30:00,77.47,77.52,76.95,77.09,58586.0,57.5301,57.5672,57.1439,57.2479,58586.0
2018-03-01 15:00:00,77.09,77.51,76.95,77.42,92346.0,57.2479,57.5598,57.1439,57.493,92346.0
2018-03-01 15:30:00,77.42,77.67,77.17,77.51,222176.0,57.493,57.6786,57.3073,57.5598,222176.0
2018-03-02 09:30:00,77.45,78.32,77.26,77.92,42755.0,57.5152,58.1613,57.3742,57.8643,42755.0
2018-03-02 10:00:00,77.96,78.03,77.54,77.62,36591.0,57.894,57.946,57.5821,57.6415,36591.0
2018-03-02 10:30:00,77.57,77.75,76.89,76.89,20480.0,57.6044,57.738,57.0994,57.0994,20480.0
2018-03-02 11:00:00,76.88,77.09,76.66,76.71,37566.0,57.092,57.2479,56.9286,56.9657,37566.0
2018-03-02 11:30:00,76.7,76.86,76.51,76.8,23452.0,56.9583,57.0771,56.8172,57.0326,23452.0
2018-03-02 12:00:00,76.78,76.83,76.52,76.63,19548.0,57.0177,57.0548,56.8246,56.9063,19548.0
2018-03-02 12:30:00,76.67,76.72,76.5,76.64,21574.0,56.936,56.9731,56.8098,56.9137,21574.0
2018-03-02 13:00:00,76.63,76.64,76.43,76.47,21684.0,56.9063,56.9137,56.7578,56.7875,21684.0
2018-03-02 13:30:00,76.47,76.59,76.3,76.37,27106.0,56.7875,56.8766,56.6612,56.7132,27106.0
2018-03-02 14:00:00,76.39,76.43,76.06,76.16,31330.0,56.7281,56.7578,56.483,56.5573,31330.0
2018-03-02 14:30:00,76.17,76.49,76.17,76.4,35588.0,56.5647,56.8023,56.5647,56.7355,35588.0
2018-03-02 15:00:00,76.36,76.47,76.25,76.44,45993.0,56.7058,56.7875,56.6241,56.7652,45993.0
2018-03-02 15:30:00,76.43,76.94,76.41,76.82,133227.0,56.7578,57.1365,56.7429,57.0474,133227.0
2018-03-05 09:30:00,76.52,77.28,76.25,77.11,24988.0,56.8246,57.389,56.6241,57.2628,24988.0
2018-03-05 10:00:00,77.14,77.18,76.74,77.02,26427.0,57.285,57.3147,56.988,57.1959,26427.0
2018-03-05 10:30:00,77.04,77.24,76.93,77.22,17032.0,57.2108,57.3593,57.1291,57.3444,17032.0
2018-03-05 11:00:00,77.2,77.61,77.11,77.56,19659.0,57.3296,57.6341,57.2628,57.5969,19659.0
2018-03-05 11:30:00,77.55,77.66,77.17,77.33,15377.0,57.5895,57.6712,57.3073,57.4261,15377.0
2018-03-05 12:00:00,77.29,77.56,77.24,77.39,19256.0,57.3964,57.5969,57.3593,57.4707,19256.0
2018-03-05 12:30:00,77.38,77.53,77.29,77.49,13715.0,57.4633,57.5747,57.3964,57.545,13715.0
2018-03-05 13:00:00,77.46,77.7,77.43,77.64,13068.0,57.5227,57.7009,57.5004,57.6563,13068.0
2018-03-05 13:30:00,77.66,77.66,77.47,77.52,15394.0,57.6712,57.6712,57.5301,57.5672,15394.0
2018-03-05 14:00:00,77.52,77.55,77.29,77.45,21781.0,57.5672,57.5895,57.3964,57.5152,21781.0
2018-03-05 14:30:00,77.46,78.02,77.45,78.02,19721.0,57.5227,57.9385,57.5152,57.9385,19721.0
2018-03-05 15:00:00,78.02,78.05,77.74,77.74,47641.0,57.9385,57.9608,57.7306,57.7306,47641.0
2018-03-05 15:30:00,77.73,78.13,77.73,78.06,103255.0,57.7232,58.0202,57.7232,57.9682,103255.0
2018-03-06 09:30:00,77.91,78.31,76.57,76.71,74940.0,57.8568,58.1539,56.8618,56.9657,74940.0
2018-03-06 10:00:00,76.75,76.79,76.47,76.71,31569.0,56.9954,57.0251,56.7875,56.9657,31569.0
2018-03-06 10:30:00,76.77,76.94,76.64,76.82,26666.0,57.0103,57.1365,56.9137,57.0474,26666.0
2018-03-06 11:00:00,76.8,77.02,76.62,76.79,34746.0,57.0326,57.1959,56.8989,57.0251,34746.0
2018-03-06 11:30:00,76.81,76.95,76.69,76.81,51829.0,57.04,57.1439,56.9509,57.04,51829.0
2018-03-06 12:00:00,76.81,76.95,76.46,76.47,23065.0,57.04,57.1439,56.7801,56.7875,23065.0
2018-03-06 12:30:00,76.47,76.57,76.33,76.57,17565.0,56.7875,56.8618,56.6835,56.8618,17565.0
2018-03-06 13:00:00,76.59,76.63,76.39,76.57,17326.0,56.8766,56.9063,56.7281,56.8618,17326.0
2018-03-06 13:30:00,76.56,76.58,76.42,76.5,18779.0,56.8543,56.8692,56.7504,56.8098,18779.0
2018-03-06 14:00:00,76.53,76.54,76.31,76.31,32515.0,56.832,56.8395,56.6687,56.6687,32515.0
2018-03-06 14:30:00,76.32,76.55,76.32,76.38,33737.0,56.6761,56.8469,56.6761,56.7207,33737.0
2018-03-06 15:00:00,76.38,76.4,76.07,76.15,68754.0,56.7207,56.7355,56.4904,56.5499,68754.0
2018-03-06 15:30:00,76.14,76.34,76.02,76.3,191205.0,56.5424,56.6909,56.4533,56.6612,191205.0
2018-03-07 09:30:00,76.1,76.47,75.54,75.54,75838.0,56.5127,56.7875,56.0969,56.0969,75838.0
2018-03-07 10:00:00,75.49,75.6,75.21,75.37,86915.0,56.0597,56.1414,55.8518,55.9706,86915.0
2018-03-07 10:30:00,75.36,75.61,75.25,75.48,37479.0,55.9632,56.1488,55.8815,56.0523,37479.0
2018-03-07 11:00:00,75.46,75.93,75.46,75.87,26889.0,56.0375,56.3865,56.0375,56.3419,26889.0
2018-03-07 11:30:00,75.89,76.02,75.76,75.95,28735.0,56.3568,56.4533,56.2602,56.4013,28735.0
2018-03-07 12:00:00,75.99,76.1,75.7,75.7,20232.0,56.431,56.5127,56.2157,56.2157,20232.0
2018-03-07 12:30:00,75.69,75.86,75.66,75.67,19231.0,56.2083,56.3345,56.186,56.1934,19231.0
2018-03-07 13:00:00,75.63,75.68,75.44,75.59,16542.0,56.1637,56.2008,56.0226,56.134,16542.0
2018-03-07 13:30:00,75.62,75.63,75.35,75.36,13954.0,56.1563,56.1637,55.9558,55.9632,13954.0
2018-03-07 14:00:00,75.35,75.45,75.33,75.37,26954.0,55.9558,56.03,55.9409,55.9706,26954.0
2018-03-07 14:30:00,75.37,75.56,75.37,75.46,46951.0,55.9706,56.1117,55.9706,56.0375,46951.0
2018-03-07 15:00:00,75.47,75.67,75.43,75.64,50013.0,56.0449,56.1934,56.0152,56.1711,50013.0
2018-03-07 15:30:00,75.65,75.78,75.39,75.45,196660.0,56.1785,56.2751,55.9855,56.03,196660.0
2018-03-08 09:30:00,76.16,76.21,75.59,75.73,67351.0,56.5573,56.5944,56.134,56.238,67351.0
2018-03-08 10:00:00,75.8,76.32,75.8,76.26,40365.0,56.2899,56.6761,56.2899,56.6315,40365.0
2018-03-08 10:30:00,76.25,76.34,76.1,76.18,46554.0,56.6241,56.6909,56.5127,56.5721,46554.0
2018-03-08 11:00:00,76.18,76.21,75.78,75.89,24350.0,56.5721,56.5944,56.2751,56.3568,24350.0
2018-03-08 11:30:00,75.94,76.25,75.82,76.24,34403.0,56.3939,56.6241,56.3048,56.6167,34403.0
2018-03-08 12:00:00,76.22,76.33,76.07,76.2,30271.0,56.6018,56.6835,56.4904,56.587,30271.0
2018-03-08 12:30:00,76.22,76.23,76.07,76.12,22238.0,56.6018,56.6093,56.4904,56.5276,22238.0
2018-03-08 13:00:00,76.16,76.31,76.09,76.16,22546.0,56.5573,56.6687,56.5053,56.5573,22546.0
2018-03-08 13:30:00,76.17,76.21,75.98,76.01,29431.0,56.5647,56.5944,56.4236,56.4459,29431.0
2018-03-08 14:00:00,76.05,76.06,75.89,76.04,24133.0,56.4756,56.483,56.3568,56.4682,24133.0
2018-03-08 14:30:00,76.04,76.22,75.95,76.17,26950.0,56.4682,56.6018,56.4013,56.5647,26950.0
2018-03-08 15:00:00,76.17,76.19,75.88,75.94,48635.0,56.5647,56.5796,56.3493,56.3939,48635.0
2018-03-08 15:30:00,75.94,76.03,75.78,75.94,134935.0,56.3939,56.4607,56.2751,56.3939,134935.0
2018-03-09 09:30:00,75.96,75.96,75.53,75.81,25623.0,56.4088,56.4088,56.0894,56.2974,25623.0
2018-03-09 10:00:00,75.89,75.92,75.58,75.82,18516.0,56.3568,56.3791,56.1266,56.3048,18516.0
2018-03-09 10:30:00,75.79,75.88,75.64,75.69,19593.0,56.2825,56.3493,56.1711,56.2083,19593.0
2018-03-09 11:00:00,75.68,75.75,75.53,75.73,22851.0,56.2008,56.2528,56.0894,56.238,22851.0
2018-03-09 11:30:00,75.72,75.95,75.59,75.8,26650.0,56.2305,56.4013,56.134,56.2899,26650.0
2018-03-09 12:00:00,75.8,75.85,75.65,75.79,22384.0,56.2899,56.3271,56.1785,56.2825,22384.0
2018-03-09 12:30:00,75.79,75.94,75.71,75.74,24845.0,56.2825,56.3939,56.2231,56.2454,24845.0
2018-03-09 13:00:00,75.76,75.98,75.76,75.95,16249.0,56.2602,56.4236,56.2602,56.4013,16249.0
2018-03-09 13:30:00,75.95,76.11,75.92,76.11,15452.0,56.4013,56.5201,56.3791,56.5201,15452.0
2018-03-09 14:00:00,76.11,76.12,75.77,75.86,17143.0,56.5201,56.5276,56.2677,56.3345,17143.0
2018-03-09 14:30:00,75.84,76.04,75.83,75.89,20260.0,56.3196,56.4682,56.3122,56.3568,20260.0
2018-03-09 15:00:00,75.9,76.02,75.78,76.01,37199.0,56.3642,56.4533,56.2751,56.4459,37199.0
2018-03-09 15:30:00,76.01,76.38,75.9,76.37,153856.0,56.4459,56.7207,56.3642,56.7132,153856.0
2018-03-12 09:30:00,76.42,76.7,76.12,76.63,57311.0,56.7504,56.9583,56.5276,56.9063,57311.0
2018-03-12 10:00:00,76.62,76.64,76.35,76.51,52600.0,56.8989,56.9137,56.6984,56.8172,52600.0
2018-03-12 10:30:00,76.48,76.63,76.36,76.5,59383.0,56.7949,56.9063,56.7058,56.8098,59383.0
2018-03-12 11:00:00,76.5,76.72,76.4,76.52,85863.0,56.8098,56.9731,56.7355,56.8246,85863.0
2018-03-12 11:30:00,76.5,76.67,76.31,76.36,62370.0,56.8098,56.936,56.6687,56.7058,62370.0
2018-03-12 12:00:00,76.37,76.54,76.31,76.48,51023.0,56.7132,56.8395,56.6687,56.7949,51023.0
2018-03-12 12:30:00,76.51,76.51,76.31,76.33,20701.0,56.8172,56.8172,56.6687,56.6835,20701.0
2018-03-12 13:00:00,76.36,76.48,76.2,76.22,21521.0,56.7058,56.7949,56.587,56.6018,21521.0
2018-03-12 13:30:00,76.24,76.35,76.09,76.31,62778.0,56.6167,56.6984,56.5053,56.6687,62778.0
2018-03-12 14:00:00,76.33,76.43,76.27,76.34,85396.0,56.6835,56.7578,56.639,56.6909,85396.0
2018-03-12 14:30:00,76.34,76.48,76.1,76.12,59331.0,56.6909,56.7949,56.5127,56.5276,59331.0
2018-03-12 15:00:00,76.1,76.32,76.08,76.31,77265.0,56.5127,56.6761,56.4979,56.6687,77265.0
2018-03-12 15:30:00,76.31,76.52,76.29,76.34,122327.0,56.6687,56.8246,56.6538,56.6909,122327.0
2018-03-13 09:30:00,76.64,77.39,76.64,77.25,46178.0,56.9137,57.4707,56.9137,57.3667,46178.0
2018-03-13 10:00:00,77.26,77.28,76.8,76.92,25838.0,57.3742,57.389,57.0326,57.1217,25838.0
2018-03-13 10:30:00,76.89,77.09,76.84,77.04,37984.0,57.0994,57.2479,57.0623,57.2108,37984.0
2018-03-13 11:00:00,77.03,77.22,76.8,76.84,26185.0,57.2034,57.3444,57.0326,57.0623,26185.0
2018-03-13 11:30:00,76.82,76.86,76.66,76.68,24216.0,57.0474,57.0771,56.9286,56.9434,24216.0
2018-03-13 12:00:00,76.67,76.78,76.3,76.39,23713.0,56.936,57.0177,56.6612,56.7281,23713.0
2018-03-13 12:30:00,76.37,76.4,76.15,76.2,20371.0,56.7132,56.7355,56.5499,56.587,20371.0
2018-03-13 13:00:00,76.16,76.35,76.1,76.21,21551.0,56.5573,56.6984,56.5127,56.5944,21551.0
2018-03-13 13:30:00,76.22,76.37,76.05,76.1,22977.0,56.6018,56.7132,56.4756,56.5127,22977.0
2018-03-13 14:00:00,76.11,76.23,75.96,75.97,21135.0,56.5201,56.6093,56.4088,56.4162,21135.0
2018-03-13 14:30:00,75.97,76.35,75.95,76.31,30721.0,56.4162,56.6984,56.4013,56.6687,30721.0
2018-03-13 15:00:00,76.31,76.57,76.31,76.33,49192.0,56.6687,56.8618,56.6687,56.6835,49192.0
2018-03-13 15:30:00,76.32,76.53,76.09,76.42,137809.0,56.6761,56.832,56.5053,56.7504,137809.0
2018-03-14 09:30:00,76.66,77.59,76.36,77.48,50215.0,56.9286,57.6192,56.7058,57.5375,50215.0
2018-03-14 10:00:00,77.45,77.46,77.02,77.04,32482.0,57.5152,57.5227,57.1959,57.2108,32482.0
2018-03-14 10:30:00,77.03,77.09,76.78,76.92,23666.0,57.2034,57.2479,57.0177,57.1217,23666.0
2018-03-14 11:00:00,76.89,77.24,76.82,77.19,27599.0,57.0994,57.3593,57.0474,57.3222,27599.0
2018-03-14 11:30:00,77.17,77.2,76.65,76.7,40170.0,57.3073,57.3296,56.9212,56.9583,40170.0
2018-03-14 12:00:00,76.72,76.87,76.63,76.78,29450.0,56.9731,57.0845,56.9063,57.0177,29450.0
2018-03-14 12:30:00,76.8,76.8,76.48,76.55,24144.0,57.0326,57.0326,56.7949,56.8469,24144.0
2018-03-14 13:00:00,76.53,76.53,76.11,76.24,34189.0,56.832,56.832,56.5201,56.6167,34189.0
2018-03-14 13:30:00,76.23,76.35,76.17,76.31,43537.0,56.6093,56.6984,56.5647,56.6687,43537.0
2018-03-14 14:00:00,76.34,76.44,76.26,76.33,43908.0,56.6909,56.7652,56.6315,56.6835,43908.0
2018-03-14 14:30:00,76.34,76.74,76.29,76.67,46178.0,56.6909,56.988,56.6538,56.936,46178.0
2018-03-14 15:00:00,76.66,76.8,76.61,76.63,47848.0,56.9286,57.0326,56.8915,56.9063,47848.0
2018-03-14 15:30:00,76.61,76.84,76.58,76.82,127397.0,56.8915,57.0623,56.8692,57.0474,127397.0
2018-03-15 09:30:00,76.93,77.73,76.8,77.45,63125.0,57.1291,57.7232,57.0326,57.5152,63125.0
2018-03-15 10:00:00,77.47,77.47,77.24,77.31,72258.0,57.5301,57.5301,57.3593,57.4113,72258.0
2018-03-15 10:30:00,77.35,77.8,77.35,77.68,24385.0,57.441,57.7752,57.441,57.686,24385.0
2018-03-15 11:00:00,77.66,77.72,76.88,77.03,47045.0,57.6712,57.7158,57.092,57.2034,47045.0
2018-03-15 11:30:00,77.0,77.11,76.69,76.81,29511.0,57.1811,57.2628,56.9509,57.04,29511.0
2018-03-15 12:00:00,76.81,77.26,76.81,77.25,22634.0,57.04,57.3742,57.04,57.3667,22634.0
2018-03-15 12:30:00,77.25,77.25,77.12,77.2,28225.0,57.3667,57.3667,57.2702,57.3296,28225.0
2018-03-15 13:00:00,77.17,77.32,77.12,77.29,43731.0,57.3073,57.4187,57.2702,57.3964,43731.0
2018-03-15 13:30:00,77.29,77.32,77.04,77.1,29112.0,57.3964,57.4187,57.2108,57.2553,29112.0
2018-03-15 14:00:00,77.12,77.25,77.07,77.08,52166.0,57.2702,57.3667,57.2331,57.2405,52166.0
2018-03-15 14:30:00,77.07,77.18,76.99,77.16,40575.0,57.2331,57.3147,57.1736,57.2999,40575.0
2018-03-15 15:00:00,77.16,77.41,77.13,77.33,45321.0,57.2999,57.4855,57.2776,57.4261,45321.0
2018-03-15 15:30:00,77.31,77.39,77.06,77.08,163520.0,57.4113,57.4707,57.2256,57.2405,163520.0
2018-03-16 09:30:00,77.11,77.55,76.94,77.27,159164.0,57.2628,57.5895,57.1365,57.3816,159164.0
2018-03-16 10:00:00,77.23,77.49,77.15,77.44,19697.0,57.3519,57.545,57.2925,57.5078,19697.0
2018-03-16 10:30:00,77.51,77.52,77.24,77.25,13950.0,57.5598,57.5672,57.3593,57.3667,13950.0
2018-03-16 11:00:00,77.27,77.4,77.11,77.17,30272.0,57.3816,57.4781,57.2628,57.3073,30272.0
2018-03-16 11:30:00,77.22,77.74,77.18,77.7,44251.0,57.3444,57.7306,57.3147,57.7009,44251.0
2018-03-16 12:00:00,77.7,77.74,77.51,77.63,60213.0,57.7009,57.7306,57.5598,57.6489,60213.0
2018-03-16 12:30:00,77.61,77.69,77.53,77.58,15554.0,57.6341,57.6935,57.5747,57.6118,15554.0
2018-03-16 13:00:00,77.57,77.62,77.41,77.48,21699.0,57.6044,57.6415,57.4855,57.5375,21699.0
2018-03-16 13:30:00,77.48,77.51,77.34,77.42,22833.0,57.5375,57.5598,57.4336,57.493,22833.0
2018-03-16 14:00:00,77.4,77.42,77.24,77.4,39702.0,57.4781,57.493,57.3593,57.4781,39702.0
2018-03-16 14:30:00,77.42,77.51,77.41,77.51,29821.0,57.493,57.5598,57.4855,57.5598,29821.0
2018-03-16 15:00:00,77.51,77.59,77.42,77.52,54870.0,57.5598,57.6192,57.493,57.5672,54870.0
2018-03-16 15:30:00,77.52,78.0,77.51,77.9,161052.0,57.5672,57.9237,57.5598,57.8494,161052.0
2018-03-19 09:30:00,78.1,78.18,77.46,77.86,45547.0,57.9979,58.0574,57.5227,57.8197,45547.0
2018-03-19 10:00:00,77.9,78.22,77.83,78.12,28076.0,57.8494,58.0871,57.7974,58.0128,28076.0
2018-03-19 10:30:00,78.17,78.5,78.13,78.37,32486.0,58.0499,58.295,58.0202,58.1985,32486.0
2018-03-19 11:00:00,78.34,78.6,78.34,78.44,22967.0,58.1762,58.3693,58.1762,58.2504,22967.0
2018-03-19 11:30:00,78.46,78.65,78.19,78.29,30048.0,58.2653,58.4064,58.0648,58.139,30048.0
2018-03-19 12:00:00,78.31,78.43,77.96,78.03,18312.0,58.1539,58.243,57.894,57.946,18312.0
2018-03-19 12:30:00,78.04,78.08,77.9,78.0,14589.0,57.9534,57.9831,57.8494,57.9237,14589.0
2018-03-19 13:00:00,78.0,78.0,77.68,77.83,23102.0,57.9237,57.9237,57.686,57.7974,23102.0
2018-03-19 13:30:00,77.85,78.0,77.71,77.88,21438.0,57.8123,57.9237,57.7083,57.8346,21438.0
2018-03-19 14:00:00,77.92,77.92,77.6,77.67,28159.0,57.8643,57.8643,57.6266,57.6786,28159.0
2018-03-19 14:30:00,77.67,77.72,77.49,77.68,37563.0,57.6786,57.7158,57.545,57.686,37563.0
2018-03-19 15:00:00,77.68,77.76,77.48,77.73,60493.0,57.686,57.7455,57.5375,57.7232,60493.0
2018-03-19 15:30:00,77.71,77.89,77.56,77.76,137038.0,57.7083,57.842,57.5969,57.7455,137038.0
2018-03-20 09:30:00,77.75,78.22,77.71,77.84,23408.0,57.738,58.0871,57.7083,57.8049,23408.0
2018-03-20 10:00:00,77.84,77.84,77.44,77.67,33288.0,57.8049,57.8049,57.5078,57.6786,33288.0
2018-03-20 10:30:00,77.72,77.86,77.4,77.65,29342.0,57.7158,57.8197,57.4781,57.6638,29342.0
2018-03-20 11:00:00,77.65,77.85,77.63,77.64,23143.0,57.6638,57.8123,57.6489,57.6563,23143.0
2018-03-20 11:30:00,77.68,77.83,77.65,77.79,19451.0,57.686,57.7974,57.6638,57.7677,19451.0
2018-03-20 12:00:00,77.76,77.9,77.74,77.83,27622.0,57.7455,57.8494,57.7306,57.7974,27622.0
2018-03-20 12:30:00,77.85,78.02,77.79,77.93,30885.0,57.8123,57.9385,57.7677,57.8717,30885.0
2018-03-20 13:00:00,77.92,78.01,77.87,77.9,27432.0,57.8643,57.9311,57.8271,57.8494,27432.0
2018-03-20 13:30:00,77.88,77.92,77.77,77.86,38552.0,57.8346,57.8643,57.7529,57.8197,38552.0
2018-03-20 14:00:00,77.85,78.02,77.81,77.93,27034.0,57.8123,57.9385,57.7826,57.8717,27034.0
2018-03-20 14:30:00,77.94,78.05,77.86,78.02,29167.0,57.8791,57.9608,57.8197,57.9385,29167.0
2018-03-20 15:00:00,78.03,78.04,77.89,77.97,41666.0,57.946,57.9534,57.842,57.9014,41666.0
2018-03-20 15:30:00,77.96,78.1,77.91,77.99,118105.0,57.894,57.9979,57.8568,57.9163,118105.0
2018-03-21 09:30:00,78.01,78.43,77.84,77.88,19463.0,57.9311,58.243,57.8049,57.8346,19463.0
2018-03-21 10:00:00,77.91,78.0,77.73,77.94,16225.0,57.8568,57.9237,57.7232,57.8791,16225.0
2018-03-21 10:30:00,77.88,78.17,77.8,78.17,16110.0,57.8346,58.0499,57.7752,58.0499,16110.0
2018-03-21 11:00:00,78.19,78.19,77.89,77.95,20515.0,58.0648,58.0648,57.842,57.8866,20515.0
2018-03-21 11:30:00,77.94,78.24,77.94,78.19,14497.0,57.8791,58.1019,57.8791,58.0648,14497.0
2018-03-21 12:00:00,78.17,78.19,78.02,78.05,16661.0,58.0499,58.0648,57.9385,57.9608,16661.0
2018-03-21 12:30:00,77.99,78.16,77.98,78.08,13389.0,57.9163,58.0425,57.9088,57.9831,13389.0
2018-03-21 13:00:00,78.1,78.19,77.98,77.98,13828.0,57.9979,58.0648,57.9088,57.9088,13828.0
2018-03-21 13:30:00,78.0,78.27,77.9,78.22,13749.0,57.9237,58.1242,57.8494,58.0871,13749.0
2018-03-21 14:00:00,78.25,78.69,77.65,77.97,58470.0,58.1093,58.4361,57.6638,57.9014,58470.0
2018-03-21 14:30:00,77.96,78.03,77.6,77.91,78482.0,57.894,57.946,57.6266,57.8568,78482.0
2018-03-21 15:00:00,77.93,78.13,77.84,77.86,70654.0,57.8717,58.0202,57.8049,57.8197,70654.0
2018-03-21 15:30:00,77.87,78.08,77.86,77.97,221450.0,57.8271,57.9831,57.8197,57.9014,221450.0
2018-03-22 09:30:00,78.13,78.74,77.86,78.55,35457.0,58.0202,58.4732,57.8197,58.3321,35457.0
2018-03-22 10:00:00,78.46,78.98,78.45,78.95,38791.0,58.2653,58.6514,58.2579,58.6292,38791.0
2018-03-22 10:30:00,78.95,79.07,78.64,79.04,32794.0,58.6292,58.7183,58.399,58.696,32794.0
2018-03-22 11:00:00,79.07,79.4,78.97,79.4,183854.0,58.7183,58.9633,58.644,58.9633,183854.0
2018-03-22 11:30:00,79.41,79.76,79.33,79.61,38195.0,58.9708,59.2307,58.9114,59.1193,38195.0
2018-03-22 12:00:00,79.64,80.14,79.62,80.09,39572.0,59.1416,59.5129,59.1267,59.4757,39572.0
2018-03-22 12:30:00,80.06,80.06,79.58,79.62,35941.0,59.4535,59.4535,59.097,59.1267,35941.0
2018-03-22 13:00:00,79.58,79.6,79.22,79.33,40697.0,59.097,59.1119,58.8297,58.9114,40697.0
2018-03-22 13:30:00,79.3,79.53,79.27,79.41,27095.0,58.8891,59.0599,58.8668,58.9708,27095.0
2018-03-22 14:00:00,79.39,79.43,78.91,78.92,35735.0,58.9559,58.9856,58.5995,58.6069,35735.0
2018-03-22 14:30:00,78.88,78.96,78.62,78.62,42153.0,58.5772,58.6366,58.3841,58.3841,42153.0
2018-03-22 15:00:00,78.63,78.88,78.62,78.65,64797.0,58.3915,58.5772,58.3841,58.4064,64797.0
2018-03-22 15:30:00,78.66,78.67,77.96,78.02,231986.0,58.4138,58.4212,57.894,57.9385,231986.0
2018-03-23 09:30:00,78.12,79.02,77.95,79.0,47465.0,58.0128,58.6811,57.8866,58.6663,47465.0
2018-03-23 10:00:00,78.96,79.13,78.69,78.85,56960.0,58.6366,58.7628,58.4361,58.5549,56960.0
2018-03-23 10:30:00,78.88,78.92,78.34,78.43,56228.0,58.5772,58.6069,58.1762,58.243,56228.0
2018-03-23 11:00:00,78.47,78.66,78.25,78.62,36475.0,58.2727,58.4138,58.1093,58.3841,36475.0
2018-03-23 11:30:00,78.64,78.73,78.27,78.3,30707.0,58.399,58.4658,58.1242,58.1465,30707.0
2018-03-23 12:00:00,78.37,78.57,78.32,78.5,70874.0,58.1985,58.347,58.1613,58.295,70874.0
2018-03-23 12:30:00,78.48,78.67,78.4,78.51,47025.0,58.2801,58.4212,58.2207,58.3024,47025.0
2018-03-23 13:00:00,78.51,78.61,78.27,78.34,77284.0,58.3024,58.3767,58.1242,58.1762,77284.0
2018-03-23 13:30:00,78.34,78.61,78.32,78.57,60279.0,58.1762,58.3767,58.1613,58.347,60279.0
2018-03-23 14:00:00,78.56,78.71,78.39,78.41,86429.0,58.3395,58.4509,58.2133,58.2282,86429.0
2018-03-23 14:30:00,78.4,78.54,78.03,78.07,71796.0,58.2207,58.3247,57.946,57.9757,71796.0
2018-03-23 15:00:00,78.07,78.15,77.74,77.95,86035.0,57.9757,58.0351,57.7306,57.8866,86035.0
2018-03-23 15:30:00,77.94,78.0,77.45,77.85,343439.0,57.8791,57.9237,57.5152,57.8123,343439.0
2018-03-26 09:30:00,77.93,78.68,77.73,78.25,42812.0,57.8717,58.4287,57.7232,58.1093,42812.0
2018-03-26 10:00:00,78.26,78.31,77.9,78.03,39104.0,58.1168,58.1539,57.8494,57.946,39104.0
2018-03-26 10:30:00,78.02,78.32,77.97,78.08,31131.0,57.9385,58.1613,57.9014,57.9831,31131.0
2018-03-26 11:00:00,78.07,78.39,77.92,78.23,34764.0,57.9757,58.2133,57.8643,58.0945,34764.0
2018-03-26 11:30:00,78.2,78.25,77.86,78.09,21968.0,58.0722,58.1093,57.8197,57.9905,21968.0
2018-03-26 12:00:00,78.09,78.19,78.04,78.08,27830.0,57.9905,58.0648,57.9534,57.9831,27830.0
2018-03-26 12:30:00,78.09,78.31,78.08,78.08,26343.0,57.9905,58.1539,57.9831,57.9831,26343.0
2018-03-26 13:00:00,78.07,78.18,77.81,77.84,33272.0,57.9757,58.0574,57.7826,57.8049,33272.0
2018-03-26 13:30:00,77.85,78.01,77.78,77.89,31157.0,57.8123,57.9311,57.7603,57.842,31157.0
2018-03-26 14:00:00,77.9,78.2,77.89,78.13,34533.0,57.8494,58.0722,57.842,58.0202,34533.0
2018-03-26 14:30:00,78.14,78.22,77.97,78.17,44001.0,58.0277,58.0871,57.9014,58.0499,44001.0
2018-03-26 15:00:00,78.16,78.39,78.08,78.38,61267.0,58.0425,58.2133,57.9831,58.2059,61267.0
2018-03-26 15:30:00,78.38,78.48,78.12,78.18,206918.0,58.2059,58.2801,58.0128,58.0574,206918.0
2018-03-27 09:30:00,78.16,78.28,77.79,77.94,45340.0,58.0425,58.1316,57.7677,57.8791,45340.0
2018-03-27 10:00:00,78.01,78.33,77.97,78.14,18777.0,57.9311,58.1687,57.9014,58.0277,18777.0
2018-03-27 10:30:00,78.14,78.5,78.02,78.46,19321.0,58.0277,58.295,57.9385,58.2653,19321.0
2018-03-27 11:00:00,78.45,78.58,78.35,78.47,13370.0,58.2579,58.3544,58.1836,58.2727,13370.0
2018-03-27 11:30:00,78.47,78.82,78.47,78.82,16275.0,58.2727,58.5326,58.2727,58.5326,16275.0
2018-03-27 12:00:00,78.83,79.11,78.74,79.09,25681.0,58.5401,58.748,58.4732,58.7331,25681.0
2018-03-27 12:30:00,79.09,79.1,78.89,78.91,11793.0,58.7331,58.7406,58.5846,58.5995,11793.0
2018-03-27 13:00:00,78.98,79.27,78.9,79.25,11378.0,58.6514,58.8668,58.592,58.8519,11378.0
2018-03-27 13:30:00,79.28,79.53,79.27,79.48,14434.0,58.8742,59.0599,58.8668,59.0227,14434.0
2018-03-27 14:00:00,79.47,79.79,79.47,79.79,26285.0,59.0153,59.253,59.0153,59.253,26285.0
2018-03-27 14:30:00,79.84,80.11,79.79,79.85,30454.0,59.2901,59.4906,59.253,59.2975,30454.0
2018-03-27 15:00:00,79.84,79.89,79.51,79.64,48385.0,59.2901,59.3272,59.045,59.1416,48385.0
2018-03-27 15:30:00,79.65,79.65,79.28,79.39,168651.0,59.149,59.149,58.8742,58.9559,168651.0
2018-03-28 09:30:00,79.76,80.14,79.44,79.57,39743.0,59.2307,59.5129,58.993,59.0896,39743.0
2018-03-28 10:00:00,79.52,79.73,79.19,79.71,54188.0,59.0525,59.2084,58.8074,59.1936,54188.0
2018-03-28 10:30:00,79.72,80.05,79.5,79.71,35018.0,59.201,59.446,59.0376,59.1936,35018.0
2018-03-28 11:00:00,79.71,79.88,79.45,79.62,31670.0,59.1936,59.3198,59.0005,59.1267,31670.0
2018-03-28 11:30:00,79.61,79.73,79.41,79.52,28262.0,59.1193,59.2084,58.9708,59.0525,28262.0
2018-03-28 12:00:00,79.46,79.66,79.21,79.64,37305.0,59.0079,59.1564,58.8222,59.1416,37305.0
2018-03-28 12:30:00,79.66,79.85,79.55,79.82,25344.0,59.1564,59.2975,59.0747,59.2752,25344.0
2018-03-28 13:00:00,79.78,79.78,79.42,79.58,38929.0,59.2455,59.2455,58.9782,59.097,38929.0
2018-03-28 13:30:00,79.59,79.62,79.36,79.5,39449.0,59.1044,59.1267,58.9336,59.0376,39449.0
2018-03-28 14:00:00,79.52,79.74,79.5,79.57,35419.0,59.0525,59.2158,59.0376,59.0896,35419.0
2018-03-28 14:30:00,79.57,79.67,79.45,79.58,39796.0,59.0896,59.1638,59.0005,59.097,39796.0
2018-03-28 15:00:00,79.57,79.57,79.22,79.51,78862.0,59.0896,59.0896,58.8297,59.045,78862.0
2018-03-28 15:30:00,79.5,79.65,79.36,79.48,189033.0,59.0376,59.149,58.9336,59.0227,189033.0
2018-03-29 09:30:00,79.68,80.18,79.51,80.12,29081.0,59.1713,59.5426,59.045,59.498,29081.0
2018-03-29 10:00:00,80.06,80.21,79.91,80.16,17414.0,59.4535,59.5649,59.3421,59.5277,17414.0
2018-03-29 10:30:00,80.14,80.14,79.54,79.54,46637.0,59.5129,59.5129,59.0673,59.0673,46637.0
2018-03-29 11:00:00,79.58,80.09,79.57,79.82,30606.0,59.097,59.4757,59.0896,59.2752,30606.0
2018-03-29 11:30:00,79.81,79.99,79.79,79.95,13660.0,59.2678,59.4015,59.253,59.3718,13660.0
2018-03-29 12:00:00,79.94,79.94,79.65,79.66,18467.0,59.3644,59.3644,59.149,59.1564,18467.0
2018-03-29 12:30:00,79.67,79.86,79.66,79.74,16675.0,59.1638,59.3049,59.1564,59.2158,16675.0
2018-03-29 13:00:00,79.75,79.89,79.7,79.81,12114.0,59.2233,59.3272,59.1861,59.2678,12114.0
2018-03-29 13:30:00,79.8,79.8,79.48,79.57,28754.0,59.2604,59.2604,59.0227,59.0896,28754.0
2018-03-29 14:00:00,79.55,80.0,79.55,79.9,24883.0,59.0747,59.4089,59.0747,59.3346,24883.0
2018-03-29 14:30:00,79.89,79.89,79.72,79.8,29930.0,59.3272,59.3272,59.201,59.2604,29930.0
2018-03-29 15:00:00,79.8,79.97,79.69,79.83,53328.0,59.2604,59.3866,59.1787,59.2827,53328.0
2018-03-29 15:30:00,79.81,80.03,79.7,79.79,136528.0,59.2678,59.4312,59.1861,59.253,136528.0
2018-04-02 09:30:00,79.8,80.26,79.6,79.89,41651.0,59.2604,59.602,59.1119,59.3272,41651.0
2018-04-02 10:00:00,79.87,80.23,79.76,80.2,25943.0,59.3124,59.5797,59.2307,59.5574,25943.0
2018-04-02 10:30:00,80.23,80.23,79.64,79.64,17650.0,59.5797,59.5797,59.1416,59.1416,17650.0
2018-04-02 11:00:00,79.6,79.63,79.38,79.55,29729.0,59.1119,59.1341,58.9485,59.0747,29729.0
2018-04-02 11:30:00,79.6,79.69,79.23,79.35,24447.0,59.1119,59.1787,58.8371,58.9262,24447.0
2018-04-02 12:00:00,79.31,79.31,78.85,78.92,22795.0,58.8965,58.8965,58.5549,58.6069,22795.0
2018-04-02 12:30:00,78.97,79.21,78.97,79.16,28208.0,58.644,58.8222,58.644,58.7851,28208.0
2018-04-02 13:00:00,79.16,79.31,79.03,79.08,29607.0,58.7851,58.8965,58.6886,58.7257,29607.0
2018-04-02 13:30:00,79.07,79.07,78.69,78.69,24716.0,58.7183,58.7183,58.4361,58.4361,24716.0
2018-04-02 14:00:00,78.69,79.1,78.67,78.89,44994.0,58.4361,58.7406,58.4212,58.5846,44994.0
2018-04-02 14:30:00,78.84,78.93,78.61,78.69,40629.0,58.5475,58.6143,58.3767,58.4361,40629.0
2018-04-02 15:00:00,78.67,78.67,78.32,78.47,52969.0,58.4212,58.4212,58.1613,58.2727,52969.0
2018-04-02 15:30:00,78.48,79.11,78.48,78.94,199936.0,58.2801,58.748,58.2801,58.6217,199936.0
2018-04-03 09:30:00,79.06,79.15,78.53,79.1,51423.0,58.7109,58.7777,58.3173,58.7406,51423.0
2018-04-03 10:00:00,79.11,79.52,79.07,79.21,31491.0,58.748,59.0525,58.7183,58.8222,31491.0
2018-04-03 10:30:00,79.23,79.58,79.09,79.43,33428.0,58.8371,59.097,58.7331,58.9856,33428.0
2018-04-03 11:00:00,79.4,79.6,79.22,79.31,37732.0,58.9633,59.1119,58.8297,58.8965,37732.0
2018-04-03 11:30:00,79.31,79.72,79.22,79.66,55687.0,58.8965,59.201,58.8297,59.1564,55687.0
2018-04-03 12:00:00,79.65,79.65,79.35,79.38,42685.0,59.149,59.149,58.9262,58.9485,42685.0
2018-04-03 12:30:00,79.37,79.5,79.26,79.29,57055.0,58.9411,59.0376,58.8594,58.8817,57055.0
2018-04-03 13:00:00,79.29,79.37,79.13,79.27,36795.0,58.8817,58.9411,58.7628,58.8668,36795.0
2018-04-03 13:30:00,79.27,79.66,79.27,79.66,37849.0,58.8668,59.1564,58.8668,59.1564,37849.0
2018-04-03 14:00:00,79.65,79.84,79.51,79.83,51429.0,59.149,59.2901,59.045,59.2827,51429.0
2018-04-03 14:30:00,79.81,80.13,79.8,80.02,58699.0,59.2678,59.5054,59.2604,59.4238,58699.0
2018-04-03 15:00:00,79.99,80.41,79.94,80.33,68934.0,59.4015,59.7134,59.3644,59.654,68934.0
2018-04-03 15:30:00,80.34,80.34,79.77,79.91,234798.0,59.6614,59.6614,59.2381,59.3421,234798.0
2018-04-04 09:30:00,79.96,80.02,79.36,79.98,35156.0,59.3792,59.4238,58.9336,59.3941,35156.0
2018-04-04 10:00:00,80.02,80.05,79.71,79.79,38005.0,59.4238,59.446,59.1936,59.253,38005.0
2018-04-04 10:30:00,79.81,79.93,79.68,79.76,38371.0,59.2678,59.3569,59.1713,59.2307,38371.0
2018-04-04 11:00:00,79.74,79.98,79.61,79.7,38829.0,59.2158,59.3941,59.1193,59.1861,38829.0
2018-04-04 11:30:00,79.72,79.73,79.44,79.53,32049.0,59.201,59.2084,58.993,59.0599,32049.0
2018-04-04 12:00:00,79.58,79.63,79.36,79.49,30257.0,59.097,59.1341,58.9336,59.0302,30257.0
2018-04-04 12:30:00,79.47,79.56,79.35,79.43,30474.0,59.0153,59.0822,58.9262,58.9856,30474.0
2018-04-04 13:00:00,79.41,79.43,79.13,79.22,28486.0,58.9708,58.9856,58.7628,58.8297,28486.0
2018-04-04 13:30:00,79.21,79.48,79.14,79.42,26862.0,58.8222,59.0227,58.7703,58.9782,26862.0
2018-04-04 14:00:00,79.42,79.7,79.39,79.7,51404.0,58.9782,59.1861,58.9559,59.1861,51404.0
2018-04-04 14:30:00,79.74,80.07,79.65,79.95,45939.0,59.2158,59.4609,59.149,59.3718,45939.0
2018-04-04 15:00:00,79.94,80.18,79.94,80.03,57387.0,59.3644,59.5426,59.3644,59.4312,57387.0
2018-04-04 15:30:00,80.03,80.12,79.93,80.05,133866.0,59.4312,59.498,59.3569,59.446,133866.0
2018-04-05 09:30:00,80.05,80.05,78.86,79.35,29082.0,59.446,59.446,58.5623,58.9262,29082.0
2018-04-05 10:00:00,79.36,79.74,79.34,79.68,24509.0,58.9336,59.2158,58.9188,59.1713,24509.0
2018-04-05 10:30:00,79.64,79.64,79.39,79.47,25609.0,59.1416,59.1416,58.9559,59.0153,25609.0
2018-04-05 11:00:00,79.42,79.79,79.34,79.61,23474.0,58.9782,59.253,58.9188,59.1193,23474.0
2018-04-05 11:30:00,79.58,79.71,79.5,79.65,18134.0,59.097,59.1936,59.0376,59.149,18134.0
2018-04-05 12:00:00,79.67,79.82,79.67,79.7,15437.0,59.1638,59.2752,59.1638,59.1861,15437.0
2018-04-05 12:30:00,79.74,79.79,79.6,79.76,13743.0,59.2158,59.253,59.1119,59.2307,13743.0
2018-04-05 13:00:00,79.77,80.03,79.77,79.98,15456.0,59.2381,59.4312,59.2381,59.3941,15456.0
2018-04-05 13:30:00,80.0,80.21,79.94,80.16,16501.0,59.4089,59.5649,59.3644,59.5277,16501.0
2018-04-05 14:00:00,80.2,80.26,80.06,80.22,23962.0,59.5574,59.602,59.4535,59.5723,23962.0
2018-04-05 14:30:00,80.21,80.44,80.21,80.38,28572.0,59.5649,59.7357,59.5649,59.6911,28572.0
2018-04-05 15:00:00,80.36,80.52,80.27,80.35,45403.0,59.6762,59.7951,59.6094,59.6688,45403.0
2018-04-05 15:30:00,80.35,80.36,80.18,80.29,128306.0,59.6688,59.6762,59.5426,59.6243,128306.0
2018-04-06 09:30:00,80.2,80.37,79.89,80.1,25713.0,59.5574,59.6837,59.3272,59.4832,25713.0
2018-04-06 10:00:00,80.09,80.54,80.09,80.44,19973.0,59.4757,59.8099,59.4757,59.7357,19973.0
2018-04-06 10:30:00,80.43,80.5,80.15,80.23,21600.0,59.7282,59.7802,59.5203,59.5797,21600.0
2018-04-06 11:00:00,80.22,80.23,79.83,79.92,34568.0,59.5723,59.5797,59.2827,59.3495,34568.0
2018-04-06 11:30:00,79.91,80.32,79.91,80.17,23799.0,59.3421,59.6465,59.3421,59.5352,23799.0
2018-04-06 12:00:00,80.18,80.23,80.01,80.02,18634.0,59.5426,59.5797,59.4163,59.4238,18634.0
2018-04-06 12:30:00,80.02,80.17,79.96,80.16,21814.0,59.4238,59.5352,59.3792,59.5277,21814.0
2018-04-06 13:00:00,80.18,80.2,79.98,80.05,17663.0,59.5426,59.5574,59.3941,59.446,17663.0
2018-04-06 13:30:00,80.02,80.22,79.78,79.78,19756.0,59.4238,59.5723,59.2455,59.2455,19756.0
2018-04-06 14:00:00,79.74,79.95,79.59,79.8,49347.0,59.2158,59.3718,59.1044,59.2604,49347.0
2018-04-06 14:30:00,79.79,79.97,79.72,79.83,92276.0,59.253,59.3866,59.201,59.2827,92276.0
2018-04-06 15:00:00,79.81,79.9,79.63,79.69,82145.0,59.2678,59.3346,59.1341,59.1787,82145.0
2018-04-06 15:30:00,79.7,79.93,79.61,79.73,134138.0,59.1861,59.3569,59.1193,59.2084,134138.0
2018-04-09 09:30:00,79.81,79.97,79.56,79.92,19002.0,59.2678,59.3866,59.0822,59.3495,19002.0
2018-04-09 10:00:00,79.88,79.99,79.49,79.77,18087.0,59.3198,59.4015,59.0302,59.2381,18087.0
2018-04-09 10:30:00,79.77,79.98,79.3,79.34,36821.0,59.2381,59.3941,58.8891,58.9188,36821.0
2018-04-09 11:00:00,79.36,79.73,79.33,79.69,26097.0,58.9336,59.2084,58.9114,59.1787,26097.0
2018-04-09 11:30:00,79.69,79.95,79.66,79.95,21660.0,59.1787,59.3718,59.1564,59.3718,21660.0
2018-04-09 12:00:00,79.95,79.97,79.76,79.9,20804.0,59.3718,59.3866,59.2307,59.3346,20804.0
2018-04-09 12:30:00,79.88,79.99,79.87,79.95,20832.0,59.3198,59.4015,59.3124,59.3718,20832.0
2018-04-09 13:00:00,79.98,80.2,79.94,80.15,17683.0,59.3941,59.5574,59.3644,59.5203,17683.0
2018-04-09 13:30:00,80.15,80.37,80.06,80.27,26376.0,59.5203,59.6837,59.4535,59.6094,26376.0
2018-04-09 14:00:00,80.25,80.27,80.1,80.14,31258.0,59.5946,59.6094,59.4832,59.5129,31258.0
2018-04-09 14:30:00,80.1,80.2,80.09,80.16,32620.0,59.4832,59.5574,59.4757,59.5277,32620.0
2018-04-09 15:00:00,80.17,80.2,79.78,79.8,37077.0,59.5352,59.5574,59.2455,59.2604,37077.0
2018-04-09 15:30:00,79.8,79.94,79.55,79.7,105119.0,59.2604,59.3644,59.0747,59.1861,105119.0
2018-04-10 09:30:00,79.71,79.71,79.25,79.58,25462.0,59.1936,59.1936,58.8519,59.097,25462.0
2018-04-10 10:00:00,79.53,79.61,79.17,79.17,80362.0,59.0599,59.1193,58.7925,58.7925,80362.0
2018-04-10 10:30:00,79.2,79.31,78.78,78.84,182840.0,58.8148,58.8965,58.5029,58.5475,182840.0
2018-04-10 11:00:00,78.8,78.9,78.61,78.76,63548.0,58.5178,58.592,58.3767,58.4881,63548.0
2018-04-10 11:30:00,78.78,79.08,78.78,79.0,59982.0,58.5029,58.7257,58.5029,58.6663,59982.0
2018-04-10 12:00:00,79.03,79.15,78.57,78.6,38809.0,58.6886,58.7777,58.347,58.3693,38809.0
2018-04-10 12:30:00,78.58,78.92,78.58,78.8,26655.0,58.3544,58.6069,58.3544,58.5178,26655.0
2018-04-10 13:00:00,78.83,79.03,78.72,79.03,29988.0,58.5401,58.6886,58.4584,58.6886,29988.0
2018-04-10 13:30:00,79.05,79.07,78.7,78.89,16830.0,58.7034,58.7183,58.4435,58.5846,16830.0
2018-04-10 14:00:00,78.94,78.99,78.81,78.81,32738.0,58.6217,58.6589,58.5252,58.5252,32738.0
2018-04-10 14:30:00,78.84,78.88,78.58,78.8,88424.0,58.5475,58.5772,58.3544,58.5178,88424.0
2018-04-10 15:00:00,78.78,78.81,78.56,78.62,59738.0,58.5029,58.5252,58.3395,58.3841,59738.0
2018-04-10 15:30:00,78.62,78.63,78.44,78.49,273833.0,58.3841,58.3915,58.2504,58.2876,273833.0
2018-04-11 09:30:00,78.4,79.0,78.32,78.7,51907.0,58.2207,58.6663,58.1613,58.4435,51907.0
2018-04-11 10:00:00,78.7,78.77,78.31,78.38,80645.0,58.4435,58.4955,58.1539,58.2059,80645.0
2018-04-11 10:30:00,78.36,78.48,78.27,78.38,33386.0,58.191,58.2801,58.1242,58.2059,33386.0
2018-04-11 11:00:00,78.41,78.73,78.41,78.61,39772.0,58.2282,58.4658,58.2282,58.3767,39772.0
2018-04-11 11:30:00,78.55,78.66,78.38,78.38,16757.0,58.3321,58.4138,58.2059,58.2059,16757.0
2018-04-11 12:00:00,78.36,78.55,78.33,78.44,21220.0,58.191,58.3321,58.1687,58.2504,21220.0
2018-04-11 12:30:00,78.44,78.6,78.44,78.54,18151.0,58.2504,58.3693,58.2504,58.3247,18151.0
2018-04-11 13:00:00,78.55,78.6,78.45,78.45,16830.0,58.3321,58.3693,58.2579,58.2579,16830.0
2018-04-11 13:30:00,78.44,78.48,78.29,78.47,19747.0,58.2504,58.2801,58.139,58.2727,19747.0
2018-04-11 14:00:00,78.48,78.55,78.28,78.46,25032.0,58.2801,58.3321,58.1316,58.2653,25032.0
2018-04-11 14:30:00,78.44,78.55,78.31,78.38,31622.0,58.2504,58.3321,58.1539,58.2059,31622.0
2018-04-11 15:00:00,78.39,78.45,78.26,78.38,65414.0,58.2133,58.2579,58.1168,58.2059,65414.0
2018-04-11 15:30:00,78.39,78.52,78.38,78.5,116082.0,58.2133,58.3098,58.2059,58.295,116082.0
2018-04-12 09:30:00,78.55,78.79,78.29,78.63,18725.0,58.3321,58.5103,58.139,58.3915,18725.0
2018-04-12 10:00:00,78.7,78.74,78.22,78.22,13105.0,58.4435,58.4732,58.0871,58.0871,13105.0
2018-04-12 10:30:00,78.23,78.27,78.0,78.0,19531.0,58.0945,58.1242,57.9237,57.9237,19531.0
2018-04-12 11:00:00,78.0,78.09,77.83,77.87,18458.0,57.9237,57.9905,57.7974,57.8271,18458.0
2018-04-12 11:30:00,77.84,77.84,77.42,77.48,16179.0,57.8049,57.8049,57.493,57.5375,16179.0
2018-04-12 12:00:00,77.52,77.66,77.48,77.6,21570.0,57.5672,57.6712,57.5375,57.6266,21570.0
2018-04-12 12:30:00,77.59,77.7,77.56,77.67,11227.0,57.6192,57.7009,57.5969,57.6786,11227.0
2018-04-12 13:00:00,77.63,77.64,77.25,77.25,14080.0,57.6489,57.6563,57.3667,57.3667,14080.0
2018-04-12 13:30:00,77.24,77.33,77.17,77.18,27185.0,57.3593,57.4261,57.3073,57.3147,27185.0
2018-04-12 14:00:00,77.21,77.4,77.16,77.34,23704.0,57.337,57.4781,57.2999,57.4336,23704.0
2018-04-12 14:30:00,77.33,77.39,77.23,77.29,17442.0,57.4261,57.4707,57.3519,57.3964,17442.0
2018-04-12 15:00:00,77.3,77.38,77.2,77.34,35914.0,57.4039,57.4633,57.3296,57.4336,35914.0
2018-04-12 15:30:00,77.34,77.38,77.14,77.25,117026.0,57.4336,57.4633,57.285,57.3667,117026.0
2018-04-13 09:30:00,77.47,77.92,77.47,77.85,35894.0,57.5301,57.8643,57.5301,57.8123,35894.0
2018-04-13 10:00:00,77.81,77.89,77.66,77.79,36045.0,57.7826,57.842,57.6712,57.7677,36045.0
2018-04-13 10:30:00,77.79,77.87,77.6,77.67,46650.0,57.7677,57.8271,57.6266,57.6786,46650.0
2018-04-13 11:00:00,77.67,78.14,77.67,78.11,32051.0,57.6786,58.0277,57.6786,58.0054,32051.0
2018-04-13 11:30:00,78.09,78.17,77.94,78.06,31987.0,57.9905,58.0499,57.8791,57.9682,31987.0
2018-04-13 12:00:00,78.07,78.31,78.03,78.29,22027.0,57.9757,58.1539,57.946,58.139,22027.0
2018-04-13 12:30:00,78.28,78.3,78.16,78.28,28078.0,58.1316,58.1465,58.0425,58.1316,28078.0
2018-04-13 13:00:00,78.31,78.37,78.21,78.27,27881.0,58.1539,58.1985,58.0796,58.1242,27881.0
2018-04-13 13:30:00,78.28,78.31,78.1,78.17,20285.0,58.1316,58.1539,57.9979,58.0499,20285.0
2018-04-13 14:00:00,78.16,78.32,78.15,78.25,34852.0,58.0425,58.1613,58.0351,58.1093,34852.0
2018-04-13 14:30:00,78.28,78.38,78.26,78.29,39013.0,58.1316,58.2059,58.1168,58.139,39013.0
2018-04-13 15:00:00,78.31,78.34,78.1,78.22,50463.0,58.1539,58.1762,57.9979,58.0871,50463.0
2018-04-13 15:30:00,78.22,78.24,78.0,78.13,135535.0,58.0871,58.1019,57.9237,58.0202,135535.0
2018-04-16 09:30:00,78.54,79.09,78.31,78.97,29913.0,58.3247,58.7331,58.1539,58.644,29913.0
2018-04-16 10:00:00,78.92,79.04,78.47,78.47,63410.0,58.6069,58.696,58.2727,58.2727,63410.0
2018-04-16 10:30:00,78.48,79.01,78.48,78.96,26743.0,58.2801,58.6737,58.2801,58.6366,26743.0
2018-04-16 11:00:00,78.99,79.27,78.95,79.25,35318.0,58.6589,58.8668,58.6292,58.8519,35318.0
2018-04-16 11:30:00,79.23,79.24,79.0,79.18,28105.0,58.8371,58.8445,58.6663,58.8,28105.0
2018-04-16 12:00:00,79.16,79.33,79.11,79.3,23449.0,58.7851,58.9114,58.748,58.8891,23449.0
2018-04-16 12:30:00,79.29,79.35,79.19,79.19,19417.0,58.8817,58.9262,58.8074,58.8074,19417.0
2018-04-16 13:00:00,79.2,79.34,79.17,79.21,24710.0,58.8148,58.9188,58.7925,58.8222,24710.0
2018-04-16 13:30:00,79.19,79.19,78.86,78.98,38846.0,58.8074,58.8074,58.5623,58.6514,38846.0
2018-04-16 14:00:00,78.97,78.99,78.81,78.99,24976.0,58.644,58.6589,58.5252,58.6589,24976.0
2018-04-16 14:30:00,78.98,79.22,78.97,79.08,24061.0,58.6514,58.8297,58.644,58.7257,24061.0
2018-04-16 15:00:00,79.07,79.18,79.02,79.17,38317.0,58.7183,58.8,58.6811,58.7925,38317.0
2018-04-16 15:30:00,79.16,79.36,79.13,79.28,111990.0,58.7851,58.9336,58.7628,58.8742,111990.0
2018-04-17 09:30:00,79.42,79.5,78.95,79.31,25128.0,58.9782,59.0376,58.6292,58.8965,25128.0
2018-04-17 10:00:00,79.39,79.71,79.34,79.65,15740.0,58.9559,59.1936,58.9188,59.149,15740.0
2018-04-17 10:30:00,79.6,79.84,79.6,79.78,36793.0,59.1119,59.2901,59.1119,59.2455,36793.0
2018-04-17 11:00:00,79.78,79.97,79.66,79.96,21800.0,59.2455,59.3866,59.1564,59.3792,21800.0
2018-04-17 11:30:00,79.97,79.97,79.62,79.72,39660.0,59.3866,59.3866,59.1267,59.201,39660.0
2018-04-17 12:00:00,79.68,79.73,79.53,79.55,44831.0,59.1713,59.2084,59.0599,59.0747,44831.0
2018-04-17 12:30:00,79.55,79.78,79.55,79.74,49610.0,59.0747,59.2455,59.0747,59.2158,49610.0
2018-04-17 13:00:00,79.73,79.88,79.69,79.88,13484.0,59.2084,59.3198,59.1787,59.3198,13484.0
2018-04-17 13:30:00,79.9,80.0,79.83,80.0,19281.0,59.3346,59.4089,59.2827,59.4089,19281.0
2018-04-17 14:00:00,79.98,80.14,79.97,80.07,25759.0,59.3941,59.5129,59.3866,59.4609,25759.0
2018-04-17 14:30:00,80.07,80.14,79.98,80.06,24476.0,59.4609,59.5129,59.3941,59.4535,24476.0
2018-04-17 15:00:00,80.04,80.4,80.04,80.39,29778.0,59.4386,59.706,59.4386,59.6985,29778.0
2018-04-17 15:30:00,80.38,80.39,80.08,80.14,125474.0,59.6911,59.6985,59.4683,59.5129,125474.0
2018-04-18 09:30:00,80.07,80.63,80.07,80.46,93463.0,59.4609,59.8768,59.4609,59.7505,93463.0
2018-04-18 10:00:00,80.46,80.73,80.43,80.56,56097.0,59.7505,59.951,59.7282,59.8248,56097.0
2018-04-18 10:30:00,80.53,80.6,80.41,80.57,24125.0,59.8025,59.8545,59.7134,59.8322,24125.0
2018-04-18 11:00:00,80.6,80.6,80.32,80.42,26085.0,59.8545,59.8545,59.6465,59.7208,26085.0
2018-04-18 11:30:00,80.42,80.42,80.17,80.2,15678.0,59.7208,59.7208,59.5352,59.5574,15678.0
2018-04-18 12:00:00,80.22,80.23,80.06,80.09,16447.0,59.5723,59.5797,59.4535,59.4757,16447.0
2018-04-18 12:30:00,80.1,80.1,79.88,79.9,20086.0,59.4832,59.4832,59.3198,59.3346,20086.0
2018-04-18 13:00:00,79.9,79.99,79.82,79.92,43616.0,59.3346,59.4015,59.2752,59.3495,43616.0
2018-04-18 13:30:00,79.93,79.93,79.74,79.74,21219.0,59.3569,59.3569,59.2158,59.2158,21219.0
2018-04-18 14:00:00,79.74,79.82,79.73,79.74,23990.0,59.2158,59.2752,59.2084,59.2158,23990.0
2018-04-18 14:30:00,79.75,79.85,79.51,79.53,79109.0,59.2233,59.2975,59.045,59.0599,79109.0
2018-04-18 15:00:00,79.53,79.71,79.41,79.49,70596.0,59.0599,59.1936,58.9708,59.0302,70596.0
2018-04-18 15:30:00,79.49,79.54,79.24,79.24,250851.0,59.0302,59.0673,58.8445,58.8445,250851.0
2018-04-19 09:30:00,79.0,79.23,78.76,79.01,49041.0,58.6663,58.8371,58.4881,58.6737,49041.0
2018-04-19 10:00:00,79.01,79.07,78.5,78.59,69987.0,58.6737,58.7183,58.295,58.3618,69987.0
2018-04-19 10:30:00,78.61,78.76,78.5,78.58,79319.0,58.3767,58.4881,58.295,58.3544,79319.0
2018-04-19 11:00:00,78.57,78.6,78.43,78.59,99253.0,58.347,58.3693,58.243,58.3618,99253.0
2018-04-19 11:30:00,78.58,78.58,78.21,78.24,63753.0,58.3544,58.3544,58.0796,58.1019,63753.0
2018-04-19 12:00:00,78.26,78.44,78.21,78.32,37696.0,58.1168,58.2504,58.0796,58.1613,37696.0
2018-04-19 12:30:00,78.32,78.46,78.25,78.39,25648.0,58.1613,58.2653,58.1093,58.2133,25648.0
2018-04-19 13:00:00,78.37,78.43,78.27,78.38,25441.0,58.1985,58.243,58.1242,58.2059,25441.0
2018-04-19 13:30:00,78.4,78.59,78.39,78.5,23901.0,58.2207,58.3618,58.2133,58.295,23901.0
2018-04-19 14:00:00,78.5,78.53,78.33,78.42,64279.0,58.295,58.3173,58.1687,58.2356,64279.0
2018-04-19 14:30:00,78.42,78.49,78.34,78.38,65358.0,58.2356,58.2876,58.1762,58.2059,65358.0
2018-04-19 15:00:00,78.37,78.51,78.31,78.38,56320.0,58.1985,58.3024,58.1539,58.2059,56320.0
2018-04-19 15:30:00,78.36,78.77,78.34,78.69,157791.0,58.191,58.4955,58.1762,58.4361,157791.0
2018-04-20 09:30:00,78.82,78.82,78.36,78.56,59395.0,58.5326,58.5326,58.191,58.3395,59395.0
2018-04-20 10:00:00,78.57,78.57,78.35,78.51,31680.0,58.347,58.347,58.1836,58.3024,31680.0
2018-04-20 10:30:00,78.5,78.5,78.15,78.23,22231.0,58.295,58.295,58.0351,58.0945,22231.0
2018-04-20 11:00:00,78.24,78.24,78.03,78.11,29594.0,58.1019,58.1019,57.946,58.0054,29594.0
2018-04-20 11:30:00,78.15,78.22,78.08,78.13,32354.0,58.0351,58.0871,57.9831,58.0202,32354.0
2018-04-20 12:00:00,78.11,78.11,77.79,77.84,40113.0,58.0054,58.0054,57.7677,57.8049,40113.0
2018-04-20 12:30:00,77.85,77.89,77.64,77.71,19688.0,57.8123,57.842,57.6563,57.7083,19688.0
2018-04-20 13:00:00,77.7,77.89,77.55,77.89,23068.0,57.7009,57.842,57.5895,57.842,23068.0
2018-04-20 13:30:00,77.88,78.04,77.86,78.0,26744.0,57.8346,57.9534,57.8197,57.9237,26744.0
2018-04-20 14:00:00,77.99,78.12,77.96,78.11,32026.0,57.9163,58.0128,57.894,58.0054,32026.0
2018-04-20 14:30:00,78.11,78.18,78.04,78.05,34422.0,58.0054,58.0574,57.9534,57.9608,34422.0
2018-04-20 15:00:00,78.07,78.08,77.69,77.76,52101.0,57.9757,57.9831,57.6935,57.7455,52101.0
2018-04-20 15:30:00,77.77,78.03,77.68,78.02,151983.0,57.7529,57.946,57.686,57.9385,151983.0
2018-04-23 09:30:00,78.23,78.51,78.02,78.51,30332.0,58.0945,58.3024,57.9385,58.3024,30332.0
2018-04-23 10:00:00,78.53,78.62,78.36,78.49,47371.0,58.3173,58.3841,58.191,58.2876,47371.0
2018-04-23 10:30:00,78.48,78.54,78.3,78.37,46932.0,58.2801,58.3247,58.1465,58.1985,46932.0
2018-04-23 11:00:00,78.37,78.42,78.15,78.19,46209.0,58.1985,58.2356,58.0351,58.0648,46209.0
2018-04-23 11:30:00,78.19,78.34,78.04,78.14,24844.0,58.0648,58.1762,57.9534,58.0277,24844.0
2018-04-23 12:00:00,78.16,78.24,77.99,78.03,19734.0,58.0425,58.1019,57.9163,57.946,19734.0
2018-04-23 12:30:00,78.02,78.07,77.96,78.05,24526.0,57.9385,57.9757,57.894,57.9608,24526.0
2018-04-23 13:00:00,78.06,78.12,78.01,78.05,14511.0,57.9682,58.0128,57.9311,57.9608,14511.0
2018-04-23 13:30:00,78.04,78.24,77.98,78.23,47112.0,57.9534,58.1019,57.9088,58.0945,47112.0
2018-04-23 14:00:00,78.23,78.27,78.05,78.1,39030.0,58.0945,58.1242,57.9608,57.9979,39030.0
2018-04-23 14:30:00,78.09,78.19,77.95,78.0,38880.0,57.9905,58.0648,57.8866,57.9237,38880.0
2018-04-23 15:00:00,78.01,78.27,78.01,78.25,64024.0,57.9311,58.1242,57.9311,58.1093,64024.0
2018-04-23 15:30:00,78.24,78.48,78.21,78.46,129699.0,58.1019,58.2801,58.0796,58.2653,129699.0
2018-04-24 09:30:00,78.4,78.85,78.06,78.27,55765.0,58.2207,58.5549,57.9682,58.1242,55765.0
2018-04-24 10:00:00,78.29,78.63,78.21,78.59,30362.0,58.139,58.3915,58.0796,58.3618,30362.0
2018-04-24 10:30:00,78.6,79.13,78.56,79.11,37845.0,58.3693,58.7628,58.3395,58.748,37845.0
2018-04-24 11:00:00,79.11,79.66,79.08,79.56,33573.0,58.748,59.1564,58.7257,59.0822,33573.0
2018-04-24 11:30:00,79.56,79.56,79.21,79.24,33180.0,59.0822,59.0822,58.8222,58.8445,33180.0
2018-04-24 12:00:00,79.26,79.58,79.22,79.54,35381.0,58.8594,59.097,58.8297,59.0673,35381.0
2018-04-24 12:30:00,79.58,79.85,79.47,79.84,31406.0,59.097,59.2975,59.0153,59.2901,31406.0
2018-04-24 13:00:00,79.85,79.86,79.61,79.72,30440.0,59.2975,59.3049,59.1193,59.201,30440.0
2018-04-24 13:30:00,79.72,79.74,79.54,79.67,58079.0,59.201,59.2158,59.0673,59.1638,58079.0
2018-04-24 14:00:00,79.69,79.88,79.45,79.71,67216.0,59.1787,59.3198,59.0005,59.1936,67216.0
2018-04-24 14:30:00,79.66,79.7,79.08,79.28,88984.0,59.1564,59.1861,58.7257,58.8742,88984.0
2018-04-24 15:00:00,79.31,79.58,79.3,79.52,153027.0,58.8965,59.097,58.8891,59.0525,153027.0
2018-04-24 15:30:00,79.52,79.63,79.24,79.58,324157.0,59.0525,59.1341,58.8445,59.097,324157.0
2018-04-25 09:30:00,79.31,79.67,79.0,79.66,49410.0,58.8965,59.1638,58.6663,59.1564,49410.0
2018-04-25 10:00:00,79.68,79.91,79.4,79.41,56536.0,59.1713,59.3421,58.9633,58.9708,56536.0
2018-04-25 10:30:00,79.42,79.5,79.15,79.25,32785.0,58.9782,59.0376,58.7777,58.8519,32785.0
2018-04-25 11:00:00,79.24,79.25,78.94,78.95,33927.0,58.8445,58.8519,58.6217,58.6292,33927.0
2018-04-25 11:30:00,78.97,79.4,78.97,79.32,33975.0,58.644,58.9633,58.644,58.9039,33975.0
2018-04-25 12:00:00,79.31,79.58,79.31,79.54,30726.0,58.8965,59.097,58.8965,59.0673,30726.0
2018-04-25 12:30:00,79.54,79.65,79.45,79.56,52231.0,59.0673,59.149,59.0005,59.0822,52231.0
2018-04-25 13:00:00,79.57,79.79,79.52,79.61,49947.0,59.0896,59.253,59.0525,59.1193,49947.0
2018-04-25 13:30:00,79.61,79.73,79.52,79.66,46655.0,59.1193,59.2084,59.0525,59.1564,46655.0
2018-04-25 14:00:00,79.65,79.96,79.57,79.93,64360.0,59.149,59.3792,59.0896,59.3569,64360.0
2018-04-25 14:30:00,79.93,80.11,79.83,79.86,72578.0,59.3569,59.4906,59.2827,59.3049,72578.0
2018-04-25 15:00:00,79.85,80.04,79.78,79.95,71279.0,59.2975,59.4386,59.2455,59.3718,71279.0
2018-04-25 15:30:00,79.95,80.07,79.79,79.93,231148.0,59.3718,59.4609,59.253,59.3569,231148.0
2018-04-26 09:30:00,79.98,80.09,79.52,80.06,33643.0,59.3941,59.4757,59.0525,59.4535,33643.0
2018-04-26 10:00:00,80.06,80.46,80.01,80.41,51223.0,59.4535,59.7505,59.4163,59.7134,51223.0
2018-04-26 10:30:00,80.38,80.61,80.28,80.58,32654.0,59.6911,59.8619,59.6168,59.8396,32654.0
2018-04-26 11:00:00,80.6,80.7,80.32,80.4,34621.0,59.8545,59.9287,59.6465,59.706,34621.0
2018-04-26 11:30:00,80.36,80.74,80.28,80.73,34705.0,59.6762,59.9584,59.6168,59.951,34705.0
2018-04-26 12:00:00,80.72,80.76,80.64,80.75,27581.0,59.9436,59.9733,59.8842,59.9659,27581.0
2018-04-26 12:30:00,80.74,80.75,80.61,80.67,30589.0,59.9584,59.9659,59.8619,59.9065,30589.0
2018-04-26 13:00:00,80.7,80.95,80.69,80.95,37084.0,59.9287,60.1144,59.9213,60.1144,37084.0
2018-04-26 13:30:00,80.95,80.95,80.82,80.85,23713.0,60.1144,60.1144,60.0178,60.0401,23713.0
2018-04-26 14:00:00,80.84,81.05,80.82,81.05,32190.0,60.0327,60.1886,60.0178,60.1886,32190.0
2018-04-26 14:30:00,81.05,81.07,80.94,81.0,39919.0,60.1886,60.2035,60.107,60.1515,39919.0
2018-04-26 15:00:00,80.99,81.19,80.87,80.89,65330.0,60.1441,60.2926,60.055,60.0698,65330.0
2018-04-26 15:30:00,80.89,81.07,80.87,81.04,176151.0,60.0698,60.2035,60.055,60.1812,176151.0
2018-04-27 09:30:00,80.88,81.13,80.67,81.02,61242.0,60.0624,60.2481,59.9065,60.1664,61242.0
2018-04-27 10:00:00,81.0,81.27,80.83,81.27,30362.0,60.1515,60.352,60.0253,60.352,30362.0
2018-04-27 10:30:00,81.27,81.59,81.12,81.56,47654.0,60.352,60.5897,60.2406,60.5674,47654.0
2018-04-27 11:00:00,81.59,81.72,81.48,81.52,33389.0,60.5897,60.6862,60.508,60.5377,33389.0
2018-04-27 11:30:00,81.51,81.72,81.48,81.57,20358.0,60.5303,60.6862,60.508,60.5748,20358.0
2018-04-27 12:00:00,81.6,81.69,81.52,81.62,18264.0,60.5971,60.6639,60.5377,60.6119,18264.0
2018-04-27 12:30:00,81.62,81.85,81.62,81.79,20382.0,60.6119,60.7827,60.6119,60.7382,20382.0
2018-04-27 13:00:00,81.8,81.83,81.7,81.72,18960.0,60.7456,60.7679,60.6713,60.6862,18960.0
2018-04-27 13:30:00,81.73,81.74,81.58,81.64,24612.0,60.6936,60.7011,60.5822,60.6268,24612.0
2018-04-27 14:00:00,81.7,81.71,81.45,81.46,27335.0,60.6713,60.6788,60.4857,60.4931,27335.0
2018-04-27 14:30:00,81.45,81.55,81.35,81.54,28198.0,60.4857,60.56,60.4114,60.5525,28198.0
2018-04-27 15:00:00,81.53,81.62,81.48,81.61,35084.0,60.5451,60.6119,60.508,60.6045,35084.0
2018-04-27 15:30:00,81.61,81.7,81.39,81.61,137858.0,60.6045,60.6713,60.4411,60.6045,137858.0
2018-04-30 09:30:00,81.36,81.61,80.83,81.18,49644.0,60.9405,61.1277,60.5435,60.8057,49644.0
2018-04-30 10:00:00,81.18,81.42,81.11,81.11,33986.0,60.8057,60.9854,60.7532,60.7532,33986.0
2018-04-30 10:30:00,81.14,81.23,80.91,80.93,31467.0,60.7757,60.8431,60.6034,60.6184,31467.0
2018-04-30 11:00:00,80.94,81.03,80.83,80.93,34179.0,60.6259,60.6933,60.5435,60.6184,34179.0
2018-04-30 11:30:00,80.93,81.11,80.82,81.02,27369.0,60.6184,60.7532,60.536,60.6858,27369.0
2018-04-30 12:00:00,81.02,81.12,80.87,80.88,18752.0,60.6858,60.7607,60.5735,60.581,18752.0
2018-04-30 12:30:00,80.88,80.88,80.65,80.65,15387.0,60.581,60.581,60.4087,60.4087,15387.0
2018-04-30 13:00:00,80.66,80.87,80.59,80.81,23940.0,60.4162,60.5735,60.3637,60.5285,23940.0
2018-04-30 13:30:00,80.81,80.89,80.7,80.7,11545.0,60.5285,60.5884,60.4461,60.4461,11545.0
2018-04-30 14:00:00,80.7,80.73,80.57,80.6,24419.0,60.4461,60.4686,60.3488,60.3712,24419.0
2018-04-30 14:30:00,80.62,80.62,80.44,80.5,22434.0,60.3862,60.3862,60.2514,60.2963,22434.0
2018-04-30 15:00:00,80.48,80.48,80.34,80.37,30273.0,60.2813,60.2813,60.1765,60.199,30273.0
2018-04-30 15:30:00,80.38,80.68,80.38,80.5,136289.0,60.2064,60.4312,60.2064,60.2963,136289.0
2018-05-01 09:30:00,80.35,80.43,80.17,80.25,42111.0,60.184,60.2439,60.0492,60.1091,42111.0
2018-05-01 10:00:00,80.24,80.38,80.16,80.18,29589.0,60.1016,60.2064,60.0417,60.0566,29589.0
2018-05-01 10:30:00,80.2,80.51,80.14,80.39,19289.0,60.0716,60.3038,60.0267,60.2139,19289.0
2018-05-01 11:00:00,80.4,80.45,80.21,80.45,33385.0,60.2214,60.2589,60.0791,60.2589,33385.0
2018-05-01 11:30:00,80.45,80.5,80.34,80.41,47884.0,60.2589,60.2963,60.1765,60.2289,47884.0
2018-05-01 12:00:00,80.44,80.44,79.98,79.98,29361.0,60.2514,60.2514,59.9068,59.9068,29361.0
2018-05-01 12:30:00,79.98,80.14,79.97,80.07,18315.0,59.9068,60.0267,59.8993,59.9742,18315.0
2018-05-01 13:00:00,80.04,80.16,80.0,80.15,22194.0,59.9518,60.0417,59.9218,60.0342,22194.0
2018-05-01 13:30:00,80.16,80.23,80.07,80.2,53262.0,60.0417,60.0941,59.9742,60.0716,53262.0
2018-05-01 14:00:00,80.22,80.23,80.1,80.1,42381.0,60.0866,60.0941,59.9967,59.9967,42381.0
2018-05-01 14:30:00,80.12,80.16,80.05,80.07,30074.0,60.0117,60.0417,59.9593,59.9742,30074.0
2018-05-01 15:00:00,80.08,80.13,79.93,79.98,52383.0,59.9817,60.0192,59.8694,59.9068,52383.0
2018-05-01 15:30:00,79.98,80.11,79.83,79.96,204635.0,59.9068,60.0042,59.7945,59.8919,204635.0
2018-05-02 09:30:00,79.39,79.81,79.2,79.29,69959.0,59.4649,59.7795,59.3226,59.39,69959.0
2018-05-02 10:00:00,79.33,79.36,78.59,79.25,115071.0,59.42,59.4424,58.8657,59.36,115071.0
2018-05-02 10:30:00,79.27,79.89,79.14,79.85,111172.0,59.375,59.8394,59.2777,59.8095,111172.0
2018-05-02 11:00:00,79.87,79.99,79.42,79.44,59263.0,59.8244,59.9143,59.4874,59.5024,59263.0
2018-05-02 11:30:00,79.43,79.44,79.1,79.19,44369.0,59.4949,59.5024,59.2477,59.3151,44369.0
2018-05-02 12:00:00,79.2,79.2,78.81,79.15,39460.0,59.3226,59.3226,59.0305,59.2851,39460.0
2018-05-02 12:30:00,79.13,79.41,79.05,79.19,27076.0,59.2702,59.4799,59.2102,59.3151,27076.0
2018-05-02 13:00:00,79.22,79.46,78.87,79.38,26788.0,59.3376,59.5173,59.0754,59.4574,26788.0
2018-05-02 13:30:00,79.31,79.42,79.13,79.35,43888.0,59.405,59.4874,59.2702,59.435,43888.0
2018-05-02 14:00:00,79.35,79.83,79.31,79.69,41775.0,59.435,59.7945,59.405,59.6896,41775.0
2018-05-02 14:30:00,79.69,79.71,79.37,79.51,59839.0,59.6896,59.7046,59.4499,59.5548,59839.0
2018-05-02 15:00:00,79.49,79.5,79.21,79.27,109242.0,59.5398,59.5473,59.3301,59.375,109242.0
2018-05-02 15:30:00,79.26,79.46,79.05,79.45,164835.0,59.3675,59.5173,59.2102,59.5099,164835.0
2018-05-03 09:30:00,79.2,79.31,78.43,79.11,37206.0,59.3226,59.405,58.7459,59.2552,37206.0
2018-05-03 10:00:00,79.08,79.08,78.62,78.74,30619.0,59.2327,59.2327,58.8882,58.978,30619.0
2018-05-03 10:30:00,78.69,78.88,78.24,78.86,63555.0,58.9406,59.0829,58.6035,59.0679,63555.0
2018-05-03 11:00:00,78.87,79.25,78.82,79.1,51735.0,59.0754,59.36,59.038,59.2477,51735.0
2018-05-03 11:30:00,79.1,79.68,79.08,79.56,45939.0,59.2477,59.6821,59.2327,59.5922,45939.0
2018-05-03 12:00:00,79.56,79.58,79.38,79.44,19899.0,59.5922,59.6072,59.4574,59.5024,19899.0
2018-05-03 12:30:00,79.47,79.78,79.45,79.76,19484.0,59.5248,59.757,59.5099,59.7421,19484.0
2018-05-03 13:00:00,79.76,79.76,79.57,79.61,22726.0,59.7421,59.7421,59.5997,59.6297,22726.0
2018-05-03 13:30:00,79.64,80.18,79.64,80.05,32785.0,59.6522,60.0566,59.6522,59.9593,32785.0
2018-05-03 14:00:00,80.03,80.03,79.83,79.93,27336.0,59.9443,59.9443,59.7945,59.8694,27336.0
2018-05-03 14:30:00,79.95,79.98,79.54,79.67,31608.0,59.8844,59.9068,59.5773,59.6746,31608.0
2018-05-03 15:00:00,79.71,79.78,79.6,79.72,38632.0,59.7046,59.757,59.6222,59.7121,38632.0
2018-05-03 15:30:00,79.71,79.89,79.62,79.8,116507.0,59.7046,59.8394,59.6372,59.772,116507.0
2018-05-04 09:30:00,80.3,80.5,79.86,80.33,48216.0,60.1465,60.2963,59.817,60.169,48216.0
2018-05-04 10:00:00,80.34,80.48,80.18,80.29,35896.0,60.1765,60.2813,60.0566,60.139,35896.0
2018-05-04 10:30:00,80.25,80.27,80.11,80.13,44633.0,60.1091,60.1241,60.0042,60.0192,44633.0
2018-05-04 11:00:00,80.11,80.22,79.84,80.19,33062.0,60.0042,60.0866,59.802,60.0641,33062.0
2018-05-04 11:30:00,80.17,80.38,80.15,80.35,57372.0,60.0492,60.2064,60.0342,60.184,57372.0
2018-05-04 12:00:00,80.36,80.49,80.32,80.48,28772.0,60.1915,60.2888,60.1615,60.2813,28772.0
2018-05-04 12:30:00,80.45,80.58,80.4,80.54,38176.0,60.2589,60.3562,60.2214,60.3263,38176.0
2018-05-04 13:00:00,80.53,80.73,80.45,80.7,44116.0,60.3188,60.4686,60.2589,60.4461,44116.0
2018-05-04 13:30:00,80.72,80.72,80.34,80.35,24617.0,60.4611,60.4611,60.1765,60.184,24617.0
2018-05-04 14:00:00,80.34,80.34,80.17,80.31,27290.0,60.1765,60.1765,60.0492,60.154,27290.0
2018-05-04 14:30:00,80.32,80.51,80.32,80.38,46291.0,60.1615,60.3038,60.1615,60.2064,46291.0
2018-05-04 15:00:00,80.41,80.69,80.22,80.23,68425.0,60.2289,60.4386,60.0866,60.0941,68425.0
2018-05-04 15:30:00,80.22,80.24,79.97,80.19,132265.0,60.0866,60.1016,59.8993,60.0641,132265.0
2018-05-07 09:30:00,80.22,80.29,79.72,80.22,51695.0,60.0866,60.139,59.7121,60.0866,51695.0
2018-05-07 10:00:00,80.23,80.27,79.82,79.84,30012.0,60.0941,60.1241,59.787,59.802,30012.0
2018-05-07 10:30:00,79.82,80.03,79.8,79.85,32689.0,59.787,59.9443,59.772,59.8095,32689.0
2018-05-07 11:00:00,79.81,79.82,79.65,79.65,16898.0,59.7795,59.787,59.6597,59.6597,16898.0
2018-05-07 11:30:00,79.64,79.77,79.61,79.65,21265.0,59.6522,59.7495,59.6297,59.6597,21265.0
2018-05-07 12:00:00,79.66,79.95,79.65,79.95,18209.0,59.6671,59.8844,59.6597,59.8844,18209.0
2018-05-07 12:30:00,79.91,80.03,79.9,79.95,42598.0,59.8544,59.9443,59.8469,59.8844,42598.0
2018-05-07 13:00:00,79.92,79.93,79.71,79.75,19408.0,59.8619,59.8694,59.7046,59.7346,19408.0
2018-05-07 13:30:00,79.74,79.99,79.69,79.98,40852.0,59.7271,59.9143,59.6896,59.9068,40852.0
2018-05-07 14:00:00,79.99,80.18,79.99,80.18,39147.0,59.9143,60.0566,59.9143,60.0566,39147.0
2018-05-07 14:30:00,80.16,80.22,80.04,80.06,25429.0,60.0417,60.0866,59.9518,59.9668,25429.0
2018-05-07 15:00:00,80.06,80.06,79.64,79.83,42990.0,59.9668,59.9668,59.6522,59.7945,42990.0
2018-05-07 15:30:00,79.83,79.83,79.64,79.75,137212.0,59.7945,59.7945,59.6522,59.7346,137212.0
2018-05-08 09:30:00,80.48,80.48,78.99,78.99,99683.0,60.2813,60.2813,59.1653,59.1653,99683.0
2018-05-08 10:00:00,78.96,79.19,78.58,79.08,60388.0,59.1428,59.3151,58.8582,59.2327,60388.0
2018-05-08 10:30:00,79.11,79.29,78.97,78.97,38029.0,59.2552,59.39,59.1503,59.1503,38029.0
2018-05-08 11:00:00,78.98,79.46,78.88,79.41,32910.0,59.1578,59.5173,59.0829,59.4799,32910.0
2018-05-08 11:30:00,79.35,79.44,79.13,79.18,19051.0,59.435,59.5024,59.2702,59.3076,19051.0
2018-05-08 12:00:00,79.19,79.28,78.96,79.1,26645.0,59.3151,59.3825,59.1428,59.2477,26645.0
2018-05-08 12:30:00,79.12,79.13,78.85,78.85,51785.0,59.2627,59.2702,59.0604,59.0604,51785.0
2018-05-08 13:00:00,78.85,78.89,78.63,78.66,41116.0,59.0604,59.0904,58.8957,58.9181,41116.0
2018-05-08 13:30:00,78.69,78.77,78.62,78.66,26437.0,58.9406,59.0005,58.8882,58.9181,26437.0
2018-05-08 14:00:00,78.65,78.65,78.25,78.42,40899.0,58.9106,58.9106,58.611,58.7384,40899.0
2018-05-08 14:30:00,78.42,78.51,78.32,78.39,35382.0,58.7384,58.8058,58.6635,58.7159,35382.0
2018-05-08 15:00:00,78.4,78.62,78.37,78.48,50935.0,58.7234,58.8882,58.7009,58.7833,50935.0
2018-05-08 15:30:00,78.5,78.63,78.2,78.3,157298.0,58.7983,58.8957,58.5736,58.6485,157298.0
2018-05-09 09:30:00,78.3,78.7,77.84,78.03,29916.0,58.6485,58.9481,58.3039,58.4462,29916.0
2018-05-09 10:00:00,77.96,78.08,77.09,77.3,37240.0,58.3938,58.4837,57.7422,57.8995,37240.0
2018-05-09 10:30:00,77.25,77.41,77.06,77.36,27254.0,57.862,57.9818,57.7197,57.9444,27254.0
2018-05-09 11:00:00,77.41,77.47,77.23,77.31,11585.0,57.9818,58.0268,57.847,57.9069,11585.0
2018-05-09 11:30:00,77.34,77.38,77.14,77.25,15235.0,57.9294,57.9594,57.7796,57.862,15235.0
2018-05-09 12:00:00,77.26,77.4,77.15,77.23,17305.0,57.8695,57.9744,57.7871,57.847,17305.0
2018-05-09 12:30:00,77.23,77.27,77.02,77.05,15103.0,57.847,57.877,57.6897,57.7122,15103.0
2018-05-09 13:00:00,77.09,77.24,76.96,77.2,18223.0,57.7422,57.8545,57.6448,57.8246,18223.0
2018-05-09 13:30:00,77.18,77.24,77.12,77.15,13710.0,57.8096,57.8545,57.7646,57.7871,13710.0
2018-05-09 14:00:00,77.15,77.24,77.11,77.17,18248.0,57.7871,57.8545,57.7571,57.8021,18248.0
2018-05-09 14:30:00,77.19,77.43,77.19,77.4,23566.0,57.8171,57.9968,57.8171,57.9744,23566.0
2018-05-09 15:00:00,77.41,77.47,77.29,77.3,24359.0,57.9818,58.0268,57.892,57.8995,24359.0
2018-05-09 15:30:00,77.31,77.5,77.2,77.42,117668.0,57.9069,58.0493,57.8246,57.9893,117668.0
2018-05-10 09:30:00,77.85,78.21,77.66,77.73,24513.0,58.3114,58.5811,58.1691,58.2215,24513.0
2018-05-10 10:00:00,77.78,77.93,77.58,77.69,27953.0,58.259,58.3713,58.1092,58.1916,27953.0
2018-05-10 10:30:00,77.67,77.84,77.55,77.58,28074.0,58.1766,58.3039,58.0867,58.1092,28074.0
2018-05-10 11:00:00,77.62,77.98,77.6,77.84,25668.0,58.1391,58.4088,58.1242,58.3039,25668.0
2018-05-10 11:30:00,77.85,77.9,77.61,77.86,30533.0,58.3114,58.3489,58.1317,58.3189,30533.0
2018-05-10 12:00:00,77.86,77.97,77.78,77.97,21184.0,58.3189,58.4013,58.259,58.4013,21184.0
2018-05-10 12:30:00,77.95,78.03,77.85,77.91,22699.0,58.3863,58.4462,58.3114,58.3564,22699.0
2018-05-10 13:00:00,77.91,78.01,77.88,77.98,14330.0,58.3564,58.4313,58.3339,58.4088,14330.0
2018-05-10 13:30:00,77.99,78.18,77.97,78.11,12433.0,58.4163,58.5586,58.4013,58.5062,12433.0
2018-05-10 14:00:00,78.11,78.21,77.93,77.93,17090.0,58.5062,58.5811,58.3713,58.3713,17090.0
2018-05-10 14:30:00,77.96,78.06,77.86,78.02,21799.0,58.3938,58.4687,58.3189,58.4388,21799.0
2018-05-10 15:00:00,78.03,78.14,77.9,77.91,32366.0,58.4462,58.5286,58.3489,58.3564,32366.0
2018-05-10 15:30:00,77.92,78.18,77.84,78.14,96384.0,58.3638,58.5586,58.3039,58.5286,96384.0
2018-05-11 09:30:00,78.26,78.47,78.16,78.19,16273.0,58.6185,58.7758,58.5436,58.5661,16273.0
2018-05-11 10:00:00,78.16,78.39,78.08,78.35,7470.0,58.5436,58.7159,58.4837,58.6859,7470.0
2018-05-11 10:30:00,78.36,78.37,78.2,78.31,12274.0,58.6934,58.7009,58.5736,58.656,12274.0
2018-05-11 11:00:00,78.31,78.31,78.04,78.15,19531.0,58.656,58.656,58.4537,58.5361,19531.0
2018-05-11 11:30:00,78.14,78.27,78.13,78.23,19912.0,58.5286,58.626,58.5211,58.596,19912.0
2018-05-11 12:00:00,78.19,78.19,78.02,78.11,20968.0,58.5661,58.5661,58.4388,58.5062,20968.0
2018-05-11 12:30:00,78.1,78.12,78.03,78.12,74412.0,58.4987,58.5137,58.4462,58.5137,74412.0
2018-05-11 13:00:00,78.13,78.26,78.13,78.21,16739.0,58.5211,58.6185,58.5211,58.5811,16739.0
2018-05-11 13:30:00,78.22,78.27,78.18,78.24,11905.0,58.5886,58.626,58.5586,58.6035,11905.0
2018-05-11 14:00:00,78.24,78.27,78.11,78.11,13269.0,58.6035,58.626,58.5062,58.5062,13269.0
2018-05-11 14:30:00,78.09,78.23,78.05,78.06,11343.0,58.4912,58.596,58.4612,58.4687,11343.0
2018-05-11 15:00:00,78.06,78.09,78.02,78.08,16978.0,58.4687,58.4912,58.4388,58.4837,16978.0
2018-05-11 15:30:00,78.08,78.18,78.05,78.12,65402.0,58.4837,58.5586,58.4612,58.5137,65402.0
2018-05-14 09:30:00,78.13,78.38,78.13,78.31,16562.0,58.5211,58.7084,58.5211,58.656,16562.0
2018-05-14 10:00:00,78.27,78.34,78.17,78.33,11635.0,58.626,58.6784,58.5511,58.6709,11635.0
2018-05-14 10:30:00,78.33,78.39,78.17,78.18,19570.0,58.6709,58.7159,58.5511,58.5586,19570.0
2018-05-14 11:00:00,78.18,78.32,78.17,78.21,18900.0,58.5586,58.6635,58.5511,58.5811,18900.0
2018-05-14 11:30:00,78.2,78.25,78.0,78.01,11567.0,58.5736,58.611,58.4238,58.4313,11567.0
2018-05-14 12:00:00,77.99,78.01,77.58,77.65,19721.0,58.4163,58.4313,58.1092,58.1616,19721.0
2018-05-14 12:30:00,77.67,77.9,77.63,77.9,23480.0,58.1766,58.3489,58.1466,58.3489,23480.0
2018-05-14 13:00:00,77.87,77.94,77.74,77.82,18681.0,58.3264,58.3788,58.229,58.2889,18681.0
2018-05-14 13:30:00,77.76,77.88,77.74,77.76,32850.0,58.244,58.3339,58.229,58.244,32850.0
2018-05-14 14:00:00,77.76,77.92,77.76,77.86,50717.0,58.244,58.3638,58.244,58.3189,50717.0
2018-05-14 14:30:00,77.84,77.93,77.8,77.92,26354.0,58.3039,58.3713,58.274,58.3638,26354.0
2018-05-14 15:00:00,77.92,78.07,77.88,78.07,30655.0,58.3638,58.4762,58.3339,58.4762,30655.0
2018-05-14 15:30:00,78.05,78.1,77.87,78.09,93482.0,58.4612,58.4987,58.3264,58.4912,93482.0
2018-05-15 09:30:00,77.28,77.82,76.8,76.89,31118.0,57.8845,58.2889,57.5249,57.5924,31118.0
2018-05-15 10:00:00,76.89,77.1,76.81,76.91,21454.0,57.5924,57.7497,57.5324,57.6073,21454.0
2018-05-15 10:30:00,76.91,77.24,76.91,77.19,15309.0,57.6073,57.8545,57.6073,57.8171,15309.0
2018-05-15 11:00:00,77.17,77.24,77.01,77.23,13021.0,57.8021,57.8545,57.6822,57.847,13021.0
2018-05-15 11:30:00,77.23,77.3,77.05,77.05,14315.0,57.847,57.8995,57.7122,57.7122,14315.0
2018-05-15 12:00:00,77.08,77.1,76.97,77.03,15729.0,57.7347,57.7497,57.6523,57.6972,15729.0
2018-05-15 12:30:00,77.03,77.18,77.01,77.09,13751.0,57.6972,57.8096,57.6822,57.7422,13751.0
2018-05-15 13:00:00,77.08,77.1,76.91,76.91,12000.0,57.7347,57.7497,57.6073,57.6073,12000.0
2018-05-15 13:30:00,76.94,77.18,76.92,77.06,14561.0,57.6298,57.8096,57.6148,57.7197,14561.0
2018-05-15 14:00:00,77.03,77.22,76.94,77.15,15423.0,57.6972,57.8395,57.6298,57.7871,15423.0
2018-05-15 14:30:00,77.16,77.26,77.07,77.12,14257.0,57.7946,57.8695,57.7272,57.7646,14257.0
2018-05-15 15:00:00,77.13,77.2,77.08,77.11,28322.0,57.7721,57.8246,57.7347,57.7571,28322.0
2018-05-15 15:30:00,77.11,77.28,76.92,77.24,155402.0,57.7571,57.8845,57.6148,57.8545,155402.0
2018-05-16 09:30:00,77.39,77.91,77.01,77.39,33033.0,57.9669,58.3564,57.6822,57.9669,33033.0
2018-05-16 10:00:00,77.36,77.38,77.19,77.19,29543.0,57.9444,57.9594,57.8171,57.8171,29543.0
2018-05-16 10:30:00,77.22,77.22,76.63,76.78,45059.0,57.8395,57.8395,57.3976,57.51,45059.0
2018-05-16 11:00:00,76.78,77.01,76.74,76.81,24721.0,57.51,57.6822,57.48,57.5324,24721.0
2018-05-16 11:30:00,76.82,76.83,76.65,76.74,27123.0,57.5399,57.5474,57.4126,57.48,27123.0
2018-05-16 12:00:00,76.75,76.83,76.63,76.8,25994.0,57.4875,57.5474,57.3976,57.5249,25994.0
2018-05-16 12:30:00,76.81,76.86,76.6,76.64,21073.0,57.5324,57.5699,57.3751,57.4051,21073.0
2018-05-16 13:00:00,76.63,76.78,76.63,76.77,19760.0,57.3976,57.51,57.3976,57.5025,19760.0
2018-05-16 13:30:00,76.75,76.86,76.75,76.8,22263.0,57.4875,57.5699,57.4875,57.5249,22263.0
2018-05-16 14:00:00,76.8,76.97,76.78,76.85,27228.0,57.5249,57.6523,57.51,57.5624,27228.0
2018-05-16 14:30:00,76.84,77.05,76.81,77.0,21159.0,57.5549,57.7122,57.5324,57.6747,21159.0
2018-05-16 15:00:00,76.98,76.98,76.86,76.95,28558.0,57.6598,57.6598,57.5699,57.6373,28558.0
2018-05-16 15:30:00,76.96,77.02,76.84,76.98,132160.0,57.6448,57.6897,57.5549,57.6598,132160.0
2018-05-17 09:30:00,77.09,77.25,76.69,76.75,38077.0,57.7422,57.862,57.4426,57.4875,38077.0
2018-05-17 10:00:00,76.72,76.75,76.41,76.74,28012.0,57.465,57.4875,57.2328,57.48,28012.0
2018-05-17 10:30:00,76.73,76.93,76.67,76.83,30092.0,57.4725,57.6223,57.4276,57.5474,30092.0
2018-05-17 11:00:00,76.83,76.84,76.42,76.49,30408.0,57.5474,57.5549,57.2403,57.2927,30408.0
2018-05-17 11:30:00,76.47,76.63,76.37,76.61,18603.0,57.2778,57.3976,57.2029,57.3826,18603.0
2018-05-17 12:00:00,76.59,76.76,76.57,76.67,19835.0,57.3676,57.495,57.3527,57.4276,19835.0
2018-05-17 12:30:00,76.68,76.71,76.49,76.54,23808.0,57.4351,57.4575,57.2927,57.3302,23808.0
2018-05-17 13:00:00,76.54,76.54,76.47,76.51,23974.0,57.3302,57.3302,57.2778,57.3077,23974.0
2018-05-17 13:30:00,76.54,76.57,76.43,76.5,20117.0,57.3302,57.3527,57.2478,57.3002,20117.0
2018-05-17 14:00:00,76.51,76.66,76.41,76.41,23272.0,57.3077,57.4201,57.2328,57.2328,23272.0
2018-05-17 14:30:00,76.41,76.59,76.38,76.57,35940.0,57.2328,57.3676,57.2104,57.3527,35940.0
2018-05-17 15:00:00,76.56,76.6,76.31,76.31,42915.0,57.3452,57.3751,57.1579,57.1579,42915.0
2018-05-17 15:30:00,76.32,76.41,76.25,76.37,114271.0,57.1654,57.2328,57.113,57.2029,114271.0
2018-05-18 09:30:00,76.53,76.83,76.28,76.5,37937.0,57.3227,57.5474,57.1355,57.3002,37937.0
2018-05-18 10:00:00,76.5,76.69,76.5,76.6,43991.0,57.3002,57.4426,57.3002,57.3751,43991.0
2018-05-18 10:30:00,76.61,76.91,76.49,76.51,56614.0,57.3826,57.6073,57.2927,57.3077,56614.0
2018-05-18 11:00:00,76.5,76.5,76.15,76.16,21120.0,57.3002,57.3002,57.0381,57.0456,21120.0
2018-05-18 11:30:00,76.14,76.35,76.12,76.29,15691.0,57.0306,57.1879,57.0156,57.1429,15691.0
2018-05-18 12:00:00,76.32,76.47,76.31,76.37,17916.0,57.1654,57.2778,57.1579,57.2029,17916.0
2018-05-18 12:30:00,76.37,76.46,76.16,76.16,23626.0,57.2029,57.2703,57.0456,57.0456,23626.0
2018-05-18 13:00:00,76.14,76.16,75.97,76.02,12057.0,57.0306,57.0456,56.9033,56.9407,12057.0
2018-05-18 13:30:00,76.05,76.22,76.04,76.18,14238.0,56.9632,57.0905,56.9557,57.0605,14238.0
2018-05-18 14:00:00,76.17,76.36,76.17,76.32,19281.0,57.0531,57.1954,57.0531,57.1654,19281.0
2018-05-18 14:30:00,76.31,76.46,76.31,76.46,11855.0,57.1579,57.2703,57.1579,57.2703,11855.0
2018-05-18 15:00:00,76.44,76.45,76.32,76.36,30007.0,57.2553,57.2628,57.1654,57.1954,30007.0
2018-05-18 15:30:00,76.34,76.58,76.33,76.54,120894.0,57.1804,57.3602,57.1729,57.3302,120894.0
2018-05-21 09:30:00,76.48,76.48,75.82,75.88,30357.0,57.2853,57.2853,56.7909,56.8358,30357.0
2018-05-21 10:00:00,75.83,76.25,75.83,76.02,19018.0,56.7984,57.113,56.7984,56.9407,19018.0
2018-05-21 10:30:00,76.05,76.3,76.01,76.24,18105.0,56.9632,57.1504,56.9332,57.1055,18105.0
2018-05-21 11:00:00,76.24,76.24,76.06,76.15,13110.0,57.1055,57.1055,56.9707,57.0381,13110.0
2018-05-21 11:30:00,76.13,76.21,76.02,76.05,12314.0,57.0231,57.083,56.9407,56.9632,12314.0
2018-05-21 12:00:00,76.05,76.33,76.05,76.3,13238.0,56.9632,57.1729,56.9632,57.1504,13238.0
2018-05-21 12:30:00,76.3,76.34,76.23,76.28,17680.0,57.1504,57.1804,57.098,57.1355,17680.0
2018-05-21 13:00:00,76.28,76.44,76.28,76.41,26689.0,57.1355,57.2553,57.1355,57.2328,26689.0
2018-05-21 13:30:00,76.39,76.5,76.32,76.5,33561.0,57.2178,57.3002,57.1654,57.3002,33561.0
2018-05-21 14:00:00,76.47,76.61,76.37,76.49,27998.0,57.2778,57.3826,57.2029,57.2927,27998.0
2018-05-21 14:30:00,76.48,76.56,76.39,76.47,53940.0,57.2853,57.3452,57.2178,57.2778,53940.0
2018-05-21 15:00:00,76.48,76.51,76.17,76.23,97646.0,57.2853,57.3077,57.0531,57.098,97646.0
2018-05-21 15:30:00,76.24,76.31,76.12,76.25,132500.0,57.1055,57.1579,57.0156,57.113,132500.0
2018-05-22 09:30:00,76.52,76.92,76.28,76.83,42985.0,57.3152,57.6148,57.1355,57.5474,42985.0
2018-05-22 10:00:00,76.88,77.07,76.7,77.01,52851.0,57.5849,57.7272,57.45,57.6822,52851.0
2018-05-22 10:30:00,77.0,77.0,76.79,76.88,29679.0,57.6747,57.6747,57.5175,57.5849,29679.0
2018-05-22 11:00:00,76.88,76.95,76.8,76.87,11885.0,57.5849,57.6373,57.5249,57.5774,11885.0
2018-05-22 11:30:00,76.87,76.87,76.6,76.6,17966.0,57.5774,57.5774,57.3751,57.3751,17966.0
2018-05-22 12:00:00,76.59,76.75,76.56,76.74,22073.0,57.3676,57.4875,57.3452,57.48,22073.0
2018-05-22 12:30:00,76.76,76.8,76.45,76.49,27278.0,57.495,57.5249,57.2628,57.2927,27278.0
2018-05-22 13:00:00,76.51,76.51,76.23,76.36,31816.0,57.3077,57.3077,57.098,57.1954,31816.0
2018-05-22 13:30:00,76.37,76.56,76.34,76.54,23913.0,57.2029,57.3452,57.1804,57.3302,23913.0
2018-05-22 14:00:00,76.53,76.59,76.51,76.55,32164.0,57.3227,57.3676,57.3077,57.3377,32164.0
2018-05-22 14:30:00,76.56,76.88,76.55,76.87,38494.0,57.3452,57.5849,57.3377,57.5774,38494.0
2018-05-22 15:00:00,76.88,76.88,76.66,76.71,41130.0,57.5849,57.5849,57.4201,57.4575,41130.0
2018-05-22 15:30:00,76.7,76.77,76.56,76.67,127199.0,57.45,57.5025,57.3452,57.4276,127199.0
2018-05-23 09:30:00,76.91,77.24,76.8,77.14,44218.0,57.6073,57.8545,57.5249,57.7796,44218.0
2018-05-23 10:00:00,77.18,77.25,77.08,77.17,63893.0,57.8096,57.862,57.7347,57.8021,63893.0
2018-05-23 10:30:00,77.17,77.61,77.17,77.4,70241.0,57.8021,58.1317,57.8021,57.9744,70241.0
2018-05-23 11:00:00,77.4,77.42,77.14,77.29,39030.0,57.9744,57.9893,57.7796,57.892,39030.0
2018-05-23 11:30:00,77.27,77.31,77.08,77.11,21502.0,57.877,57.9069,57.7347,57.7571,21502.0
2018-05-23 12:00:00,77.13,77.2,76.95,77.02,26211.0,57.7721,57.8246,57.6373,57.6897,26211.0
2018-05-23 12:30:00,76.99,77.22,76.96,77.2,13278.0,57.6673,57.8395,57.6448,57.8246,13278.0
2018-05-23 13:00:00,77.18,77.35,77.1,77.34,10129.0,57.8096,57.9369,57.7497,57.9294,10129.0
2018-05-23 13:30:00,77.34,77.47,77.11,77.26,20840.0,57.9294,58.0268,57.7571,57.8695,20840.0
2018-05-23 14:00:00,77.28,77.5,77.18,77.42,24475.0,57.8845,58.0493,57.8096,57.9893,24475.0
2018-05-23 14:30:00,77.42,77.5,77.35,77.45,17480.0,57.9893,58.0493,57.9369,58.0118,17480.0
2018-05-23 15:00:00,77.45,77.63,77.41,77.51,36412.0,58.0118,58.1466,57.9818,58.0568,36412.0
2018-05-23 15:30:00,77.52,77.54,77.37,77.51,95112.0,58.0642,58.0792,57.9519,58.0568,95112.0
2018-05-24 09:30:00,77.38,77.77,77.23,77.45,18623.0,57.9594,58.2515,57.847,58.0118,18623.0
2018-05-24 10:00:00,77.45,77.8,77.25,77.76,19163.0,58.0118,58.274,57.862,58.244,19163.0
2018-05-24 10:30:00,77.77,78.16,77.76,78.08,19036.0,58.2515,58.5436,58.244,58.4837,19036.0
2018-05-24 11:00:00,78.06,78.06,77.8,77.91,18564.0,58.4687,58.4687,58.274,58.3564,18564.0
2018-05-24 11:30:00,77.91,77.95,77.66,77.73,20239.0,58.3564,58.3863,58.1691,58.2215,20239.0
2018-05-24 12:00:00,77.7,77.9,77.68,77.9,13950.0,58.1991,58.3489,58.1841,58.3489,13950.0
2018-05-24 12:30:00,77.88,77.95,77.75,77.77,23451.0,58.3339,58.3863,58.2365,58.2515,23451.0
2018-05-24 13:00:00,77.74,77.91,77.72,77.87,15646.0,58.229,58.3564,58.214,58.3264,15646.0
2018-05-24 13:30:00,77.87,78.03,77.85,77.94,15661.0,58.3264,58.4462,58.3114,58.3788,15661.0
2018-05-24 14:00:00,77.91,77.91,77.82,77.9,12410.0,58.3564,58.3564,58.2889,58.3489,12410.0
2018-05-24 14:30:00,77.92,77.95,77.82,77.89,16384.0,58.3638,58.3863,58.2889,58.3414,16384.0
2018-05-24 15:00:00,77.88,78.02,77.8,77.97,21218.0,58.3339,58.4388,58.274,58.4013,21218.0
2018-05-24 15:30:00,77.98,78.06,77.91,78.03,75637.0,58.4088,58.4687,58.3564,58.4462,75637.0
2018-05-25 09:30:00,78.14,78.38,77.88,78.34,24355.0,58.5286,58.7084,58.3339,58.6784,24355.0
2018-05-25 10:00:00,78.32,78.57,78.15,78.57,13248.0,58.6635,58.8507,58.5361,58.8507,13248.0
2018-05-25 10:30:00,78.54,78.6,78.29,78.38,18489.0,58.8282,58.8732,58.641,58.7084,18489.0
2018-05-25 11:00:00,78.35,78.45,78.23,78.41,21066.0,58.6859,58.7608,58.596,58.7309,21066.0
2018-05-25 11:30:00,78.46,78.46,78.21,78.38,10273.0,58.7683,58.7683,58.5811,58.7084,10273.0
2018-05-25 12:00:00,78.39,78.39,78.19,78.2,19452.0,58.7159,58.7159,58.5661,58.5736,19452.0
2018-05-25 12:30:00,78.22,78.42,78.2,78.34,38995.0,58.5886,58.7384,58.5736,58.6784,38995.0
2018-05-25 13:00:00,78.32,78.46,78.3,78.38,12270.0,58.6635,58.7683,58.6485,58.7084,12270.0
2018-05-25 13:30:00,78.4,78.42,78.27,78.33,11585.0,58.7234,58.7384,58.626,58.6709,11585.0
2018-05-25 14:00:00,78.33,78.45,78.32,78.42,11455.0,58.6709,58.7608,58.6635,58.7384,11455.0
2018-05-25 14:30:00,78.42,78.44,78.34,78.36,13686.0,58.7384,58.7533,58.6784,58.6934,13686.0
2018-05-25 15:00:00,78.36,78.63,78.34,78.62,29528.0,58.6934,58.8957,58.6784,58.8882,29528.0
2018-05-25 15:30:00,78.6,78.63,78.36,78.4,66177.0,58.8732,58.8957,58.6934,58.7234,66177.0
2018-05-29 09:30:00,78.59,78.81,78.22,78.44,45457.0,58.8657,59.0305,58.5886,58.7533,45457.0
2018-05-29 10:00:00,78.48,79.26,78.47,79.21,33566.0,58.7833,59.3675,58.7758,59.3301,33566.0
2018-05-29 10:30:00,79.16,79.48,79.16,79.3,52606.0,59.2926,59.5323,59.2926,59.3975,52606.0
2018-05-29 11:00:00,79.34,79.74,79.34,79.62,41096.0,59.4275,59.7271,59.4275,59.6372,41096.0
2018-05-29 11:30:00,79.61,79.7,79.41,79.48,37910.0,59.6297,59.6971,59.4799,59.5323,37910.0
2018-05-29 12:00:00,79.47,79.49,79.02,79.1,35107.0,59.5248,59.5398,59.1878,59.2477,35107.0
2018-05-29 12:30:00,79.09,79.1,78.92,79.09,30528.0,59.2402,59.2477,59.1129,59.2402,30528.0
2018-05-29 13:00:00,79.1,79.14,78.92,78.94,24335.0,59.2477,59.2777,59.1129,59.1279,24335.0
2018-05-29 13:30:00,78.96,78.99,78.84,78.9,18779.0,59.1428,59.1653,59.053,59.0979,18779.0
2018-05-29 14:00:00,78.94,78.96,78.8,78.95,25893.0,59.1279,59.1428,59.023,59.1353,25893.0
2018-05-29 14:30:00,78.9,78.95,78.7,78.74,26947.0,59.0979,59.1353,58.9481,58.978,26947.0
2018-05-29 15:00:00,78.77,78.84,78.59,78.77,42004.0,59.0005,59.053,58.8657,59.0005,42004.0
2018-05-29 15:30:00,78.78,79.0,78.67,78.91,139379.0,59.008,59.1728,58.9256,59.1054,139379.0
2018-05-30 09:30:00,78.52,79.17,78.52,79.03,23206.0,58.8133,59.3001,58.8133,59.1953,23206.0
2018-05-30 10:00:00,79.14,79.3,78.83,79.3,32327.0,59.2777,59.3975,59.0455,59.3975,32327.0
2018-05-30 10:30:00,79.29,79.5,79.24,79.43,25858.0,59.39,59.5473,59.3526,59.4949,25858.0
2018-05-30 11:00:00,79.43,79.6,79.3,79.31,15789.0,59.4949,59.6222,59.3975,59.405,15789.0
2018-05-30 11:30:00,79.31,79.52,79.16,79.52,14362.0,59.405,59.5623,59.2926,59.5623,14362.0
2018-05-30 12:00:00,79.53,79.56,79.36,79.46,23699.0,59.5698,59.5922,59.4424,59.5173,23699.0
2018-05-30 12:30:00,79.44,79.59,79.37,79.59,30563.0,59.5024,59.6147,59.4499,59.6147,30563.0
2018-05-30 13:00:00,79.6,79.91,79.57,79.85,50127.0,59.6222,59.8544,59.5997,59.8095,50127.0
2018-05-30 13:30:00,79.85,79.85,79.66,79.69,40887.0,59.8095,59.8095,59.6671,59.6896,40887.0
2018-05-30 14:00:00,79.68,79.92,79.68,79.77,39337.0,59.6821,59.8619,59.6821,59.7495,39337.0
2018-05-30 14:30:00,79.78,79.92,79.74,79.89,39520.0,59.757,59.8619,59.7271,59.8394,39520.0
2018-05-30 15:00:00,79.87,79.91,79.78,79.84,45116.0,59.8244,59.8544,59.757,59.802,45116.0
2018-05-30 15:30:00,79.84,79.94,79.77,79.83,141544.0,59.802,59.8769,59.7495,59.7945,141544.0
2018-05-31 09:30:00,79.85,79.85,79.08,79.38,16648.0,59.8095,59.8095,59.2327,59.4574,16648.0
2018-05-31 10:00:00,79.44,79.51,79.34,79.39,12660.0,59.5024,59.5548,59.4275,59.4649,12660.0
2018-05-31 10:30:00,79.4,80.17,79.29,79.9,24491.0,59.4724,60.0492,59.39,59.8469,24491.0
2018-05-31 11:00:00,79.9,80.27,79.77,80.07,59456.0,59.8469,60.1241,59.7495,59.9742,59456.0
2018-05-31 11:30:00,80.08,80.29,79.99,80.16,19855.0,59.9817,60.139,59.9143,60.0417,19855.0
2018-05-31 12:00:00,80.17,80.28,80.06,80.24,22155.0,60.0492,60.1315,59.9668,60.1016,22155.0
2018-05-31 12:30:00,80.24,80.28,80.01,80.04,13177.0,60.1016,60.1315,59.9293,59.9518,13177.0
2018-05-31 13:00:00,80.01,80.01,79.79,79.84,13955.0,59.9293,59.9293,59.7645,59.802,13955.0
2018-05-31 13:30:00,79.79,79.86,79.67,79.77,13667.0,59.7645,59.817,59.6746,59.7495,13667.0
2018-05-31 14:00:00,79.79,79.8,79.6,79.64,12111.0,59.7645,59.772,59.6222,59.6522,12111.0
2018-05-31 14:30:00,79.62,79.67,79.48,79.55,15452.0,59.6372,59.6746,59.5323,59.5848,15452.0
2018-05-31 15:00:00,79.55,79.62,79.47,79.61,35344.0,59.5848,59.6372,59.5248,59.6297,35344.0
2018-05-31 15:30:00,79.62,79.77,79.54,79.62,156014.0,59.6372,59.7495,59.5773,59.6372,156014.0
2018-06-01 09:30:00,79.17,79.4,78.35,78.47,48194.0,59.3001,59.4724,58.6859,58.7758,48194.0
2018-06-01 10:00:00,78.46,78.71,78.39,78.5,31884.0,58.7683,58.9556,58.7159,58.7983,31884.0
2018-06-01 10:30:00,78.47,78.51,77.93,77.96,31718.0,58.7758,58.8058,58.3713,58.3938,31718.0
2018-06-01 11:00:00,77.98,78.01,77.59,77.59,32789.0,58.4088,58.4313,58.1167,58.1167,32789.0
2018-06-01 11:30:00,77.59,77.68,77.48,77.66,35492.0,58.1167,58.1841,58.0343,58.1691,35492.0
2018-06-01 12:00:00,77.68,77.74,77.61,77.66,14525.0,58.1841,58.229,58.1317,58.1691,14525.0
2018-06-01 12:30:00,77.65,77.81,77.65,77.77,23610.0,58.1616,58.2815,58.1616,58.2515,23610.0
2018-06-01 13:00:00,77.74,77.92,77.71,77.87,23298.0,58.229,58.3638,58.2066,58.3264,23298.0
2018-06-01 13:30:00,77.87,77.87,77.49,77.53,18427.0,58.3264,58.3264,58.0418,58.0717,18427.0
2018-06-01 14:00:00,77.53,77.86,77.53,77.84,22562.0,58.0717,58.3189,58.0717,58.3039,22562.0
2018-06-01 14:30:00,77.84,78.07,77.79,77.88,24737.0,58.3039,58.4762,58.2665,58.3339,24737.0
2018-06-01 15:00:00,77.86,77.89,77.6,77.7,36130.0,58.3189,58.3414,58.1242,58.1991,36130.0
2018-06-01 15:30:00,77.68,77.8,77.57,77.61,135545.0,58.1841,58.274,58.1017,58.1317,135545.0
2018-06-04 09:30:00,77.59,77.86,77.37,77.37,83944.0,58.1167,58.3189,57.9519,57.9519,83944.0
2018-06-04 10:00:00,77.36,77.47,76.65,76.66,38849.0,57.9444,58.0268,57.4126,57.4201,38849.0
2018-06-04 10:30:00,76.65,76.66,76.32,76.42,37687.0,57.4126,57.4201,57.1654,57.2403,37687.0
2018-06-04 11:00:00,76.45,76.65,76.36,76.58,38216.0,57.2628,57.4126,57.1954,57.3602,38216.0
2018-06-04 11:30:00,76.58,76.79,76.56,76.66,25352.0,57.3602,57.5175,57.3452,57.4201,25352.0
2018-06-04 12:00:00,76.65,76.74,76.39,76.48,24880.0,57.4126,57.48,57.2178,57.2853,24880.0
2018-06-04 12:30:00,76.48,76.48,76.35,76.46,23974.0,57.2853,57.2853,57.1879,57.2703,23974.0
2018-06-04 13:00:00,76.45,76.49,76.29,76.31,22236.0,57.2628,57.2927,57.1429,57.1579,22236.0
2018-06-04 13:30:00,76.32,76.41,76.25,76.32,25662.0,57.1654,57.2328,57.113,57.1654,25662.0
2018-06-04 14:00:00,76.31,76.72,76.31,76.72,49385.0,57.1579,57.465,57.1579,57.465,49385.0
2018-06-04 14:30:00,76.71,76.88,76.68,76.7,49235.0,57.4575,57.5849,57.4351,57.45,49235.0
2018-06-04 15:00:00,76.7,76.81,76.63,76.66,50248.0,57.45,57.5324,57.3976,57.4201,50248.0
2018-06-04 15:30:00,76.65,76.66,76.43,76.45,197237.0,57.4126,57.4201,57.2478,57.2628,197237.0
2018-06-05 09:30:00,76.46,76.53,76.04,76.47,35607.0,57.2703,57.3227,56.9557,57.2778,35607.0
2018-06-05 10:00:00,76.46,76.48,76.04,76.14,53916.0,57.2703,57.2853,56.9557,57.0306,53916.0
2018-06-05 10:30:00,76.16,76.25,76.02,76.14,31727.0,57.0456,57.113,56.9407,57.0306,31727.0
2018-06-05 11:00:00,76.18,76.27,75.97,76.11,39805.0,57.0605,57.128,56.9033,57.0081,39805.0
2018-06-05 11:30:00,76.1,76.23,75.97,75.97,31264.0,57.0006,57.098,56.9033,56.9033,31264.0
2018-06-05 12:00:00,75.97,76.18,75.9,76.18,24865.0,56.9033,57.0605,56.8508,57.0605,24865.0
2018-06-05 12:30:00,76.16,76.16,75.71,75.71,25357.0,57.0456,57.0456,56.7085,56.7085,25357.0
2018-06-05 13:00:00,75.71,75.74,75.58,75.68,21025.0,56.7085,56.731,56.6111,56.686,21025.0
2018-06-05 13:30:00,75.71,75.87,75.66,75.75,32615.0,56.7085,56.8284,56.6711,56.7385,32615.0
2018-06-05 14:00:00,75.75,75.88,75.73,75.88,16623.0,56.7385,56.8358,56.7235,56.8358,16623.0
2018-06-05 14:30:00,75.87,75.95,75.8,75.8,19462.0,56.8284,56.8883,56.7759,56.7759,19462.0
2018-06-05 15:00:00,75.81,75.93,75.71,75.89,28532.0,56.7834,56.8733,56.7085,56.8433,28532.0
2018-06-05 15:30:00,75.89,75.96,75.68,75.71,133792.0,56.8433,56.8958,56.686,56.7085,133792.0
2018-06-06 09:30:00,75.7,75.71,75.11,75.14,32214.0,56.701,56.7085,56.2591,56.2816,32214.0
2018-06-06 10:00:00,75.12,75.12,74.57,74.81,41411.0,56.2666,56.2666,55.8546,56.0344,41411.0
2018-06-06 10:30:00,74.79,74.85,74.55,74.79,56535.0,56.0194,56.0643,55.8396,56.0194,56535.0
2018-06-06 11:00:00,74.79,74.79,74.3,74.4,55219.0,56.0194,56.0194,55.6524,55.7273,55219.0
2018-06-06 11:30:00,74.41,74.56,74.39,74.46,24762.0,55.7348,55.8471,55.7198,55.7722,24762.0
2018-06-06 12:00:00,74.44,74.7,74.42,74.7,26256.0,55.7573,55.952,55.7423,55.952,26256.0
2018-06-06 12:30:00,74.72,74.75,74.51,74.55,25501.0,55.967,55.9894,55.8097,55.8396,25501.0
2018-06-06 13:00:00,74.55,74.55,74.41,74.51,25495.0,55.8396,55.8396,55.7348,55.8097,25495.0
2018-06-06 13:30:00,74.51,74.52,74.13,74.16,33068.0,55.8097,55.8172,55.5251,55.5475,33068.0
2018-06-06 14:00:00,74.17,74.31,74.03,74.07,21168.0,55.555,55.6599,55.4502,55.4801,21168.0
2018-06-06 14:30:00,74.06,74.15,73.95,74.13,28042.0,55.4726,55.54,55.3902,55.5251,28042.0
2018-06-06 15:00:00,74.13,74.24,74.08,74.2,48750.0,55.5251,55.6074,55.4876,55.5775,48750.0
2018-06-06 15:30:00,74.19,74.22,74.01,74.14,162864.0,55.57,55.5925,55.4352,55.5325,162864.0
2018-06-07 09:30:00,74.17,74.49,74.11,74.13,31050.0,55.555,55.7947,55.5101,55.5251,31050.0
2018-06-07 10:00:00,74.16,74.23,73.9,74.0,34458.0,55.5475,55.6,55.3528,55.4277,34458.0
2018-06-07 10:30:00,74.03,74.38,74.03,74.24,53922.0,55.4502,55.7123,55.4502,55.6074,53922.0
2018-06-07 11:00:00,74.2,74.29,74.09,74.16,24801.0,55.5775,55.6449,55.4951,55.5475,24801.0
2018-06-07 11:30:00,74.17,74.26,74.12,74.17,34199.0,55.555,55.6224,55.5176,55.555,34199.0
2018-06-07 12:00:00,74.17,74.81,74.16,74.79,37715.0,55.555,56.0344,55.5475,56.0194,37715.0
2018-06-07 12:30:00,74.78,75.05,74.73,74.99,32847.0,56.0119,56.2142,55.9745,56.1692,32847.0
2018-06-07 13:00:00,74.99,75.19,74.7,74.74,25008.0,56.1692,56.319,55.952,55.982,25008.0
2018-06-07 13:30:00,74.71,75.02,74.57,74.57,22665.0,55.9595,56.1917,55.8546,55.8546,22665.0
2018-06-07 14:00:00,74.59,74.69,74.5,74.6,26199.0,55.8696,55.9445,55.8022,55.8771,26199.0
2018-06-07 14:30:00,74.61,74.66,74.38,74.47,34523.0,55.8846,55.922,55.7123,55.7797,34523.0
2018-06-07 15:00:00,74.46,74.62,74.23,74.56,51462.0,55.7722,55.8921,55.6,55.8471,51462.0
2018-06-07 15:30:00,74.55,74.58,74.35,74.48,118571.0,55.8396,55.8621,55.6898,55.7872,118571.0
2018-06-08 09:30:00,74.66,74.79,74.31,74.57,18077.0,55.922,56.0194,55.6599,55.8546,18077.0
2018-06-08 10:00:00,74.56,74.63,74.25,74.36,11626.0,55.8471,55.8996,55.6149,55.6973,11626.0
2018-06-08 10:30:00,74.35,74.68,74.28,74.56,10462.0,55.6898,55.937,55.6374,55.8471,10462.0
2018-06-08 11:00:00,74.5,74.52,74.25,74.37,8435.0,55.8022,55.8172,55.6149,55.7048,8435.0
2018-06-08 11:30:00,74.37,74.49,74.3,74.4,11491.0,55.7048,55.7947,55.6524,55.7273,11491.0
2018-06-08 12:00:00,74.39,74.51,74.2,74.51,10954.0,55.7198,55.8097,55.5775,55.8097,10954.0
2018-06-08 12:30:00,74.51,74.61,74.47,74.53,8453.0,55.8097,55.8846,55.7797,55.8247,8453.0
2018-06-08 13:00:00,74.47,74.52,74.26,74.35,10559.0,55.7797,55.8172,55.6224,55.6898,10559.0
2018-06-08 13:30:00,74.35,74.48,74.31,74.4,17903.0,55.6898,55.7872,55.6599,55.7273,17903.0
2018-06-08 14:00:00,74.39,74.39,74.2,74.23,13178.0,55.7198,55.7198,55.5775,55.6,13178.0
2018-06-08 14:30:00,74.21,74.27,74.12,74.16,18429.0,55.585,55.6299,55.5176,55.5475,18429.0
2018-06-08 15:00:00,74.15,74.32,74.1,74.29,22217.0,55.54,55.6674,55.5026,55.6449,22217.0
2018-06-08 15:30:00,74.29,74.44,74.22,74.4,81614.0,55.6449,55.7573,55.5925,55.7273,81614.0
2018-06-11 09:30:00,74.39,74.71,73.53,73.88,45055.0,55.7198,55.9595,55.0756,55.3378,45055.0
2018-06-11 10:00:00,73.86,73.92,73.59,73.77,28155.0,55.3228,55.3678,55.1206,55.2554,28155.0
2018-06-11 10:30:00,73.76,74.13,73.72,73.91,20380.0,55.2479,55.5251,55.218,55.3603,20380.0
2018-06-11 11:00:00,73.89,74.08,73.74,73.77,21853.0,55.3453,55.4876,55.2329,55.2554,21853.0
2018-06-11 11:30:00,73.8,74.04,73.78,74.04,16914.0,55.2779,55.4576,55.2629,55.4576,16914.0
2018-06-11 12:00:00,74.07,74.15,73.81,73.82,20954.0,55.4801,55.54,55.2854,55.2929,20954.0
2018-06-11 12:30:00,73.83,73.88,73.6,73.62,19262.0,55.3003,55.3378,55.1281,55.1431,19262.0
2018-06-11 13:00:00,73.62,73.74,73.55,73.63,23290.0,55.1431,55.2329,55.0906,55.1505,23290.0
2018-06-11 13:30:00,73.62,73.63,73.42,73.45,16096.0,55.1431,55.1505,54.9932,55.0157,16096.0
2018-06-11 14:00:00,73.45,73.56,73.42,73.51,18173.0,55.0157,55.0981,54.9932,55.0607,18173.0
2018-06-11 14:30:00,73.51,73.53,73.41,73.5,23337.0,55.0607,55.0756,54.9858,55.0532,23337.0
2018-06-11 15:00:00,73.5,73.69,73.49,73.69,38885.0,55.0532,55.1955,55.0457,55.1955,38885.0
2018-06-11 15:30:00,73.69,73.76,73.53,73.57,103557.0,55.1955,55.2479,55.0756,55.1056,103557.0
2018-06-12 09:30:00,73.5,74.06,73.47,73.93,29780.0,55.0532,55.4726,55.0307,55.3752,29780.0
2018-06-12 10:00:00,73.9,74.34,73.8,74.3,51261.0,55.3528,55.6823,55.2779,55.6524,51261.0
2018-06-12 10:30:00,74.23,74.47,74.13,74.26,44359.0,55.6,55.7797,55.5251,55.6224,44359.0
2018-06-12 11:00:00,74.33,74.34,74.16,74.21,25630.0,55.6749,55.6823,55.5475,55.585,25630.0
2018-06-12 11:30:00,74.19,74.19,73.94,74.13,27850.0,55.57,55.57,55.3827,55.5251,27850.0
2018-06-12 12:00:00,74.12,74.27,74.05,74.27,26317.0,55.5176,55.6299,55.4651,55.6299,26317.0
2018-06-12 12:30:00,74.26,74.35,74.1,74.11,37939.0,55.6224,55.6898,55.5026,55.5101,37939.0
2018-06-12 13:00:00,74.1,74.16,73.96,74.02,23318.0,55.5026,55.5475,55.3977,55.4427,23318.0
2018-06-12 13:30:00,74.01,74.29,74.01,74.27,31762.0,55.4352,55.6449,55.4352,55.6299,31762.0
2018-06-12 14:00:00,74.28,74.51,74.19,74.48,37631.0,55.6374,55.8097,55.57,55.7872,37631.0
2018-06-12 14:30:00,74.49,74.62,74.39,74.56,64199.0,55.7947,55.8921,55.7198,55.8471,64199.0
2018-06-12 15:00:00,74.57,74.57,74.39,74.44,59428.0,55.8546,55.8546,55.7198,55.7573,59428.0
2018-06-12 15:30:00,74.43,74.66,74.36,74.58,152988.0,55.7498,55.922,55.6973,55.8621,152988.0
2018-06-13 09:30:00,74.56,74.8,74.13,74.63,31911.0,55.8471,56.0269,55.5251,55.8996,31911.0
2018-06-13 10:00:00,74.6,74.8,74.46,74.48,35950.0,55.8771,56.0269,55.7722,55.7872,35950.0
2018-06-13 10:30:00,74.49,74.6,74.36,74.59,29615.0,55.7947,55.8771,55.6973,55.8696,29615.0
2018-06-13 11:00:00,74.61,74.74,74.44,74.47,30051.0,55.8846,55.982,55.7573,55.7797,30051.0
2018-06-13 11:30:00,74.47,74.49,74.26,74.29,39281.0,55.7797,55.7947,55.6224,55.6449,39281.0
2018-06-13 12:00:00,74.34,74.44,74.27,74.27,16026.0,55.6823,55.7573,55.6299,55.6299,16026.0
2018-06-13 12:30:00,74.27,74.57,74.25,74.46,17113.0,55.6299,55.8546,55.6149,55.7722,17113.0
2018-06-13 13:00:00,74.46,74.67,74.42,74.59,20131.0,55.7722,55.9295,55.7423,55.8696,20131.0
2018-06-13 13:30:00,74.58,74.64,74.51,74.57,20968.0,55.8621,55.9071,55.8097,55.8546,20968.0
2018-06-13 14:00:00,74.56,74.56,74.1,74.4,35927.0,55.8471,55.8471,55.5026,55.7273,35927.0
2018-06-13 14:30:00,74.43,74.56,74.24,74.38,49589.0,55.7498,55.8471,55.6074,55.7123,49589.0
2018-06-13 15:00:00,74.39,74.58,74.36,74.42,61524.0,55.7198,55.8621,55.6973,55.7423,61524.0
2018-06-13 15:30:00,74.42,74.62,74.24,74.35,153053.0,55.7423,55.8921,55.6074,55.6898,153053.0
2018-06-14 09:30:00,74.47,75.14,74.47,74.73,24929.0,55.7797,56.2816,55.7797,55.9745,24929.0
2018-06-14 10:00:00,74.8,74.96,74.62,74.79,30377.0,56.0269,56.1467,55.8921,56.0194,30377.0
2018-06-14 10:30:00,74.84,75.07,74.72,75.06,19351.0,56.0569,56.2291,55.967,56.2216,19351.0
2018-06-14 11:00:00,75.08,75.13,74.91,75.1,81196.0,56.2366,56.2741,56.1093,56.2516,81196.0
2018-06-14 11:30:00,75.09,75.17,74.89,75.1,60719.0,56.2441,56.304,56.0943,56.2516,60719.0
2018-06-14 12:00:00,75.08,75.4,75.05,75.28,30977.0,56.2366,56.4763,56.2142,56.3864,30977.0
2018-06-14 12:30:00,75.3,75.38,75.15,75.17,54079.0,56.4014,56.4613,56.2891,56.304,54079.0
2018-06-14 13:00:00,75.17,75.21,75.06,75.08,29904.0,56.304,56.334,56.2216,56.2366,29904.0
2018-06-14 13:30:00,75.1,75.1,74.9,74.91,49941.0,56.2516,56.2516,56.1018,56.1093,49941.0
2018-06-14 14:00:00,74.93,75.02,74.88,74.93,36750.0,56.1243,56.1917,56.0868,56.1243,36750.0
2018-06-14 14:30:00,74.93,75.18,74.92,75.18,44804.0,56.1243,56.3115,56.1168,56.3115,44804.0
2018-06-14 15:00:00,75.17,75.23,75.03,75.18,67911.0,56.304,56.349,56.1992,56.3115,67911.0
2018-06-14 15:30:00,75.2,75.49,75.2,75.42,292793.0,56.3265,56.5437,56.3265,56.4913,292793.0
2018-06-15 09:30:00,75.15,75.64,74.75,75.64,297884.0,56.2891,56.6561,55.9894,56.6561,297884.0
2018-06-15 10:00:00,75.63,75.98,75.61,75.94,45716.0,56.6486,56.9107,56.6336,56.8808,45716.0
2018-06-15 10:30:00,75.95,76.07,75.7,75.71,53179.0,56.8883,56.9782,56.701,56.7085,53179.0
2018-06-15 11:00:00,75.72,75.94,75.68,75.75,29474.0,56.716,56.8808,56.686,56.7385,29474.0
2018-06-15 11:30:00,75.77,75.92,75.74,75.9,26826.0,56.7535,56.8658,56.731,56.8508,26826.0
2018-06-15 12:00:00,75.9,75.92,75.74,75.81,19842.0,56.8508,56.8658,56.731,56.7834,19842.0
2018-06-15 12:30:00,75.83,75.89,75.64,75.76,36397.0,56.7984,56.8433,56.6561,56.746,36397.0
2018-06-15 13:00:00,75.75,75.83,75.68,75.79,22732.0,56.7385,56.7984,56.686,56.7684,22732.0
2018-06-15 13:30:00,75.79,75.89,75.74,75.76,29551.0,56.7684,56.8433,56.731,56.746,29551.0
2018-06-15 14:00:00,75.75,75.9,75.66,75.9,34031.0,56.7385,56.8508,56.6711,56.8508,34031.0
2018-06-15 14:30:00,75.89,75.93,75.77,75.83,31795.0,56.8433,56.8733,56.7535,56.7984,31795.0
2018-06-15 15:00:00,75.83,75.9,75.69,75.85,69977.0,56.7984,56.8508,56.6935,56.8134,69977.0
2018-06-15 15:30:00,75.86,76.21,75.8,76.11,227371.0,56.8209,57.083,56.7759,57.0081,227371.0
2018-06-18 09:30:00,76.16,76.34,75.69,75.84,65448.0,57.0456,57.1804,56.6935,56.8059,65448.0
2018-06-18 10:00:00,75.87,76.58,75.72,76.55,60454.0,56.8284,57.3602,56.716,57.3377,60454.0
2018-06-18 10:30:00,76.57,76.65,76.35,76.53,83835.0,57.3527,57.4126,57.1879,57.3227,83835.0
2018-06-18 11:00:00,76.51,76.54,76.25,76.4,47450.0,57.3077,57.3302,57.113,57.2253,47450.0
2018-06-18 11:30:00,76.39,76.4,76.14,76.14,25403.0,57.2178,57.2253,57.0306,57.0306,25403.0
2018-06-18 12:00:00,76.13,76.15,75.87,75.88,23195.0,57.0231,57.0381,56.8284,56.8358,23195.0
2018-06-18 12:30:00,75.9,76.18,75.86,76.17,32723.0,56.8508,57.0605,56.8209,57.0531,32723.0
2018-06-18 13:00:00,76.16,76.24,76.08,76.19,75846.0,57.0456,57.1055,56.9856,57.068,75846.0
2018-06-18 13:30:00,76.18,76.24,76.1,76.24,25946.0,57.0605,57.1055,57.0006,57.1055,25946.0
2018-06-18 14:00:00,76.24,76.34,76.15,76.21,50697.0,57.1055,57.1804,57.0381,57.083,50697.0
2018-06-18 14:30:00,76.2,76.31,76.18,76.24,51664.0,57.0755,57.1579,57.0605,57.1055,51664.0
2018-06-18 15:00:00,76.24,76.47,76.24,76.34,46082.0,57.1055,57.2778,57.1055,57.1804,46082.0
2018-06-18 15:30:00,76.34,76.54,76.26,76.36,161651.0,57.1804,57.3302,57.1205,57.1954,161651.0
2018-06-19 09:30:00,76.73,77.13,76.68,77.0,43526.0,57.4725,57.7721,57.4351,57.6747,43526.0
2018-06-19 10:00:00,76.95,77.77,76.94,77.69,69428.0,57.6373,58.2515,57.6298,58.1916,69428.0
2018-06-19 10:30:00,77.69,77.93,77.52,77.7,47373.0,58.1916,58.3713,58.0642,58.1991,47373.0
2018-06-19 11:00:00,77.73,77.73,77.39,77.53,53501.0,58.2215,58.2215,57.9669,58.0717,53501.0
2018-06-19 11:30:00,77.53,77.55,77.32,77.42,15887.0,58.0717,58.0867,57.9144,57.9893,15887.0
2018-06-19 12:00:00,77.4,77.41,76.99,77.06,23706.0,57.9744,57.9818,57.6673,57.7197,23706.0
2018-06-19 12:30:00,77.08,77.26,77.03,77.21,16994.0,57.7347,57.8695,57.6972,57.832,16994.0
2018-06-19 13:00:00,77.22,77.33,77.05,77.05,17683.0,57.8395,57.9219,57.7122,57.7122,17683.0
2018-06-19 13:30:00,77.04,77.24,76.94,77.23,18446.0,57.7047,57.8545,57.6298,57.847,18446.0
2018-06-19 14:00:00,77.27,77.43,77.23,77.36,20975.0,57.877,57.9968,57.847,57.9444,20975.0
2018-06-19 14:30:00,77.35,77.47,77.26,77.42,30834.0,57.9369,58.0268,57.8695,57.9893,30834.0
2018-06-19 15:00:00,77.42,77.49,77.33,77.39,27342.0,57.9893,58.0418,57.9219,57.9669,27342.0
2018-06-19 15:30:00,77.39,77.71,77.36,77.69,171847.0,57.9669,58.2066,57.9444,58.1916,171847.0
2018-06-20 09:30:00,77.63,77.63,77.14,77.46,23432.0,58.1466,58.1466,57.7796,58.0193,23432.0
2018-06-20 10:00:00,77.51,77.6,77.29,77.57,16439.0,58.0568,58.1242,57.892,58.1017,16439.0
2018-06-20 10:30:00,77.55,77.77,77.53,77.58,15004.0,58.0867,58.2515,58.0717,58.1092,15004.0
2018-06-20 11:00:00,77.52,77.86,77.52,77.78,14561.0,58.0642,58.3189,58.0642,58.259,14561.0
2018-06-20 11:30:00,77.81,77.86,77.53,77.66,15775.0,58.2815,58.3189,58.0717,58.1691,15775.0
2018-06-20 12:00:00,77.67,77.76,77.56,77.6,17431.0,58.1766,58.244,58.0942,58.1242,17431.0
2018-06-20 12:30:00,77.62,77.79,77.59,77.76,17206.0,58.1391,58.2665,58.1167,58.244,17206.0
2018-06-20 13:00:00,77.76,77.79,77.65,77.72,18253.0,58.244,58.2665,58.1616,58.214,18253.0
2018-06-20 13:30:00,77.73,77.73,77.59,77.68,18399.0,58.2215,58.2215,58.1167,58.1841,18399.0
2018-06-20 14:00:00,77.68,77.76,77.63,77.69,17677.0,58.1841,58.244,58.1466,58.1916,17677.0
2018-06-20 14:30:00,77.71,77.72,77.52,77.63,25559.0,58.2066,58.214,58.0642,58.1466,25559.0
2018-06-20 15:00:00,77.62,77.69,77.56,77.64,29531.0,58.1391,58.1916,58.0942,58.1541,29531.0
2018-06-20 15:30:00,77.64,77.66,77.46,77.58,104298.0,58.1541,58.1691,58.0193,58.1092,104298.0
2018-06-21 09:30:00,77.56,77.63,77.2,77.38,20242.0,58.0942,58.1466,57.8246,57.9594,20242.0
2018-06-21 10:00:00,77.38,77.88,77.38,77.85,9695.0,57.9594,58.3339,57.9594,58.3114,9695.0
2018-06-21 10:30:00,77.92,78.14,77.74,77.84,10159.0,58.3638,58.5286,58.229,58.3039,10159.0
2018-06-21 11:00:00,77.88,78.03,77.69,77.75,14750.0,58.3339,58.4462,58.1916,58.2365,14750.0
2018-06-21 11:30:00,77.8,77.85,77.55,77.55,12912.0,58.274,58.3114,58.0867,58.0867,12912.0
2018-06-21 12:00:00,77.57,77.72,77.53,77.61,8091.0,58.1017,58.214,58.0717,58.1317,8091.0
2018-06-21 12:30:00,77.61,77.74,77.58,77.64,10947.0,58.1317,58.229,58.1092,58.1541,10947.0
2018-06-21 13:00:00,77.67,77.7,77.57,77.6,7888.0,58.1766,58.1991,58.1017,58.1242,7888.0
2018-06-21 13:30:00,77.59,77.71,77.54,77.7,26143.0,58.1167,58.2066,58.0792,58.1991,26143.0
2018-06-21 14:00:00,77.69,77.76,77.63,77.67,37126.0,58.1916,58.244,58.1466,58.1766,37126.0
2018-06-21 14:30:00,77.69,77.69,77.33,77.53,18544.0,58.1916,58.1916,57.9219,58.0717,18544.0
2018-06-21 15:00:00,77.49,77.5,77.31,77.38,38080.0,58.0418,58.0493,57.9069,57.9594,38080.0
2018-06-21 15:30:00,77.38,77.57,77.26,77.52,79941.0,57.9594,58.1017,57.8695,58.0642,79941.0
2018-06-22 09:30:00,77.72,77.89,77.35,77.7,45014.0,58.214,58.3414,57.9369,58.1991,45014.0
2018-06-22 10:00:00,77.71,78.22,77.68,78.15,46098.0,58.2066,58.5886,58.1841,58.5361,46098.0
2018-06-22 10:30:00,78.16,78.37,78.03,78.25,11689.0,58.5436,58.7009,58.4462,58.611,11689.0
2018-06-22 11:00:00,78.3,78.39,78.08,78.12,9500.0,58.6485,58.7159,58.4837,58.5137,9500.0
2018-06-22 11:30:00,78.03,78.21,77.98,78.13,20691.0,58.4462,58.5811,58.4088,58.5211,20691.0
2018-06-22 12:00:00,78.11,78.24,78.04,78.14,9075.0,58.5062,58.6035,58.4537,58.5286,9075.0
2018-06-22 12:30:00,78.15,78.38,78.13,78.29,25420.0,58.5361,58.7084,58.5211,58.641,25420.0
2018-06-22 13:00:00,78.29,78.35,78.16,78.19,27044.0,58.641,58.6859,58.5436,58.5661,27044.0
2018-06-22 13:30:00,78.14,78.3,78.14,78.24,15533.0,58.5286,58.6485,58.5286,58.6035,15533.0
2018-06-22 14:00:00,78.24,78.35,78.19,78.22,11978.0,58.6035,58.6859,58.5661,58.5886,11978.0
2018-06-22 14:30:00,78.22,78.31,78.16,78.29,24843.0,58.5886,58.656,58.5436,58.641,24843.0
2018-06-22 15:00:00,78.29,78.45,78.19,78.43,42745.0,58.641,58.7608,58.5661,58.7459,42745.0
2018-06-22 15:30:00,78.39,78.4,78.17,78.28,124338.0,58.7159,58.7234,58.5511,58.6335,124338.0
2018-06-25 09:30:00,78.68,79.33,78.24,79.2,46488.0,58.9331,59.42,58.6035,59.3226,46488.0
2018-06-25 10:00:00,79.23,79.4,78.94,79.31,24134.0,59.3451,59.4724,59.1279,59.405,24134.0
2018-06-25 10:30:00,79.33,79.78,79.33,79.76,17013.0,59.42,59.757,59.42,59.7421,17013.0
2018-06-25 11:00:00,79.76,79.91,79.6,79.67,28086.0,59.7421,59.8544,59.6222,59.6746,28086.0
2018-06-25 11:30:00,79.67,79.67,79.28,79.38,40526.0,59.6746,59.6746,59.3825,59.4574,40526.0
2018-06-25 12:00:00,79.4,79.54,79.19,79.53,19946.0,59.4724,59.5773,59.3151,59.5698,19946.0
2018-06-25 12:30:00,79.53,79.88,79.53,79.86,67341.0,59.5698,59.8319,59.5698,59.817,67341.0
2018-06-25 13:00:00,79.86,79.87,79.61,79.7,38961.0,59.817,59.8244,59.6297,59.6971,38961.0
2018-06-25 13:30:00,79.68,79.85,79.62,79.76,19141.0,59.6821,59.8095,59.6372,59.7421,19141.0
2018-06-25 14:00:00,79.72,79.84,79.68,79.74,17931.0,59.7121,59.802,59.6821,59.7271,17931.0
2018-06-25 14:30:00,79.74,79.9,79.61,79.82,42759.0,59.7271,59.8469,59.6297,59.787,42759.0
2018-06-25 15:00:00,79.82,79.95,79.68,79.84,64942.0,59.787,59.8844,59.6821,59.802,64942.0
2018-06-25 15:30:00,79.83,80.16,79.82,80.02,153788.0,59.7945,60.0417,59.787,59.9368,153788.0
2018-06-26 09:30:00,80.01,80.54,80.01,80.4,71790.0,59.9293,60.3263,59.9293,60.2214,71790.0
2018-06-26 10:00:00,80.45,80.75,80.19,80.75,29632.0,60.2589,60.4836,60.0641,60.4836,29632.0
2018-06-26 10:30:00,80.71,80.98,80.57,80.67,22566.0,60.4536,60.6559,60.3488,60.4237,22566.0
2018-06-26 11:00:00,80.74,80.8,80.63,80.71,27061.0,60.4761,60.521,60.3937,60.4536,27061.0
2018-06-26 11:30:00,80.76,80.92,80.67,80.78,30512.0,60.4911,60.6109,60.4237,60.5061,30512.0
2018-06-26 12:00:00,80.82,80.83,80.67,80.74,30868.0,60.536,60.5435,60.4237,60.4761,30868.0
2018-06-26 12:30:00,80.73,80.88,80.66,80.87,29906.0,60.4686,60.581,60.4162,60.5735,29906.0
2018-06-26 13:00:00,80.84,80.91,80.75,80.8,23262.0,60.551,60.6034,60.4836,60.521,23262.0
2018-06-26 13:30:00,80.79,80.9,80.69,80.88,18705.0,60.5135,60.5959,60.4386,60.581,18705.0
2018-06-26 14:00:00,80.86,80.87,80.69,80.75,13401.0,60.566,60.5735,60.4386,60.4836,13401.0
2018-06-26 14:30:00,80.74,80.8,80.68,80.74,19540.0,60.4761,60.521,60.4312,60.4761,19540.0
2018-06-26 15:00:00,80.77,80.83,80.66,80.73,75850.0,60.4986,60.5435,60.4162,60.4686,75850.0
2018-06-26 15:30:00,80.73,80.73,80.19,80.32,173468.0,60.4686,60.4686,60.0641,60.1615,173468.0
2018-06-27 09:30:00,80.24,80.66,79.92,80.08,22774.0,60.1016,60.4162,59.8619,59.9817,22774.0
2018-06-27 10:00:00,80.17,80.43,80.05,80.36,18451.0,60.0492,60.2439,59.9593,60.1915,18451.0
2018-06-27 10:30:00,80.35,80.35,79.88,79.96,41761.0,60.184,60.184,59.8319,59.8919,41761.0
2018-06-27 11:00:00,79.95,80.38,79.94,80.27,23058.0,59.8844,60.2064,59.8769,60.1241,23058.0
2018-06-27 11:30:00,80.31,80.53,80.31,80.5,21064.0,60.154,60.3188,60.154,60.2963,21064.0
2018-06-27 12:00:00,80.48,80.55,80.34,80.44,13415.0,60.2813,60.3338,60.1765,60.2514,13415.0
2018-06-27 12:30:00,80.44,80.5,80.37,80.4,18370.0,60.2514,60.2963,60.199,60.2214,18370.0
2018-06-27 13:00:00,80.42,80.56,80.39,80.51,22456.0,60.2364,60.3413,60.2139,60.3038,22456.0
2018-06-27 13:30:00,80.55,80.73,80.4,80.68,17619.0,60.3338,60.4686,60.2214,60.4312,17619.0
2018-06-27 14:00:00,80.66,80.83,80.63,80.81,16857.0,60.4162,60.5435,60.3937,60.5285,16857.0
2018-06-27 14:30:00,80.81,80.84,80.63,80.84,33885.0,60.5285,60.551,60.3937,60.551,33885.0
2018-06-27 15:00:00,80.83,80.97,80.73,80.82,26987.0,60.5435,60.6484,60.4686,60.536,26987.0
2018-06-27 15:30:00,80.82,81.05,80.79,80.91,113396.0,60.536,60.7083,60.5135,60.6034,113396.0
2018-06-28 09:30:00,80.98,81.25,80.7,80.9,62031.0,60.6559,60.8581,60.4461,60.5959,62031.0
2018-06-28 10:00:00,80.9,81.22,80.83,81.17,49237.0,60.5959,60.8356,60.5435,60.7982,49237.0
2018-06-28 10:30:00,81.18,81.18,80.6,80.66,62947.0,60.8057,60.8057,60.3712,60.4162,62947.0
2018-06-28 11:00:00,80.64,80.79,80.43,80.77,30678.0,60.4012,60.5135,60.2439,60.4986,30678.0
2018-06-28 11:30:00,80.76,80.96,80.65,80.79,24167.0,60.4911,60.6409,60.4087,60.5135,24167.0
2018-06-28 12:00:00,80.76,80.95,80.66,80.8,13619.0,60.4911,60.6334,60.4162,60.521,13619.0
2018-06-28 12:30:00,80.79,80.99,80.76,80.99,17733.0,60.5135,60.6633,60.4911,60.6633,17733.0
2018-06-28 13:00:00,80.99,81.14,80.98,81.11,13111.0,60.6633,60.7757,60.6559,60.7532,13111.0
2018-06-28 13:30:00,81.1,81.17,81.0,81.09,9857.0,60.7457,60.7982,60.6708,60.7383,9857.0
2018-06-28 14:00:00,81.09,81.22,81.08,81.19,12510.0,60.7383,60.8356,60.7308,60.8132,12510.0
2018-06-28 14:30:00,81.21,81.24,81.06,81.12,15367.0,60.8281,60.8506,60.7158,60.7607,15367.0
2018-06-28 15:00:00,81.12,81.17,80.75,80.75,28363.0,60.7607,60.7982,60.4836,60.4836,28363.0
2018-06-28 15:30:00,80.77,80.81,80.52,80.58,115646.0,60.4986,60.5285,60.3113,60.3562,115646.0
2018-06-29 09:30:00,80.3,80.65,79.92,80.27,29034.0,60.1465,60.4087,59.8619,60.1241,29034.0
2018-06-29 10:00:00,80.26,80.33,79.96,79.98,17287.0,60.1166,60.169,59.8919,59.9068,17287.0
2018-06-29 10:30:00,79.97,80.29,79.96,80.28,46245.0,59.8993,60.139,59.8919,60.1315,46245.0
2018-06-29 11:00:00,80.28,80.59,80.28,80.58,37682.0,60.1315,60.3637,60.1315,60.3562,37682.0
2018-06-29 11:30:00,80.65,80.95,80.65,80.83,17531.0,60.4087,60.6334,60.4087,60.5435,17531.0
2018-06-29 12:00:00,80.84,80.99,80.68,80.93,12862.0,60.551,60.6633,60.4312,60.6184,12862.0
2018-06-29 12:30:00,80.93,80.98,80.83,80.94,13981.0,60.6184,60.6559,60.5435,60.6259,13981.0
2018-06-29 13:00:00,80.95,81.06,80.92,80.99,14173.0,60.6334,60.7158,60.6109,60.6633,14173.0
2018-06-29 13:30:00,80.99,81.07,80.92,81.01,24154.0,60.6633,60.7233,60.6109,60.6783,24154.0
2018-06-29 14:00:00,81.0,81.0,80.74,80.84,23341.0,60.6708,60.6708,60.4761,60.551,23341.0
2018-06-29 14:30:00,80.84,80.88,80.74,80.82,23671.0,60.551,60.581,60.4761,60.536,23671.0
2018-06-29 15:00:00,80.8,80.85,80.74,80.76,29911.0,60.521,60.5585,60.4761,60.4911,29911.0
2018-06-29 15:30:00,80.77,80.79,80.5,80.56,123985.0,60.4986,60.5135,60.2963,60.3413,123985.0
2018-07-02 09:30:00,80.79,81.33,80.64,81.31,38670.0,60.5135,60.918,60.4012,60.903,38670.0
2018-07-02 10:00:00,81.32,81.44,81.11,81.22,56241.0,60.9105,61.0004,60.7532,60.8356,56241.0
2018-07-02 10:30:00,81.2,81.21,80.7,80.74,40506.0,60.8206,60.8281,60.4461,60.4761,40506.0
2018-07-02 11:00:00,80.73,81.16,80.66,80.83,28474.0,60.4686,60.7907,60.4162,60.5435,28474.0
2018-07-02 11:30:00,80.86,81.11,80.78,81.01,24986.0,60.566,60.7532,60.5061,60.6783,24986.0
2018-07-02 12:00:00,80.99,80.99,80.62,80.69,24078.0,60.6633,60.6633,60.3862,60.4386,24078.0
2018-07-02 12:30:00,80.68,80.82,80.57,80.78,27172.0,60.4312,60.536,60.3488,60.5061,27172.0
2018-07-02 13:00:00,80.74,80.84,80.65,80.76,24128.0,60.4761,60.551,60.4087,60.4911,24128.0
2018-07-02 13:30:00,80.75,81.01,80.66,80.97,30595.0,60.4836,60.6783,60.4162,60.6484,30595.0
2018-07-02 14:00:00,80.97,81.31,80.93,81.3,28398.0,60.6484,60.903,60.6184,60.8955,28398.0
2018-07-02 14:30:00,81.32,81.39,81.14,81.2,23370.0,60.9105,60.963,60.7757,60.8206,23370.0
2018-07-02 15:00:00,81.26,81.35,81.1,81.29,37531.0,60.8656,60.933,60.7457,60.8881,37531.0
2018-07-02 15:30:00,81.29,81.51,81.21,81.42,160700.0,60.8881,61.0528,60.8281,60.9854,160700.0
2018-07-03 09:30:00,81.42,81.74,81.03,81.44,25779.0,60.9854,61.2251,60.6933,61.0004,25779.0
2018-07-03 10:00:00,81.49,81.76,81.39,81.69,17081.0,61.0379,61.2401,60.963,61.1877,17081.0
2018-07-03 10:30:00,81.68,81.73,81.36,81.62,17667.0,61.1802,61.2176,60.9405,61.1352,17667.0
2018-07-03 11:00:00,81.65,82.03,81.61,81.95,19251.0,61.1577,61.4423,61.1277,61.3824,19251.0
2018-07-03 11:30:00,81.96,82.35,81.96,82.3,13705.0,61.3899,61.682,61.3899,61.6446,13705.0
2018-07-03 12:00:00,82.29,82.31,82.02,82.06,18095.0,61.6371,61.6521,61.4348,61.4648,18095.0
2018-07-03 12:30:00,82.05,82.07,81.66,81.85,64448.0,61.4573,61.4723,61.1652,61.3075,64448.0
2018-07-05 09:30:00,81.92,81.92,81.3,81.74,22983.0,61.3599,61.3599,60.8955,61.2251,22983.0
2018-07-05 10:00:00,81.74,81.92,81.66,81.7,12572.0,61.2251,61.3599,61.1652,61.1952,12572.0
2018-07-05 10:30:00,81.73,81.88,81.63,81.81,16764.0,61.2176,61.33,61.1427,61.2775,16764.0
2018-07-05 11:00:00,81.81,81.96,81.59,81.59,29502.0,61.2775,61.3899,61.1128,61.1128,29502.0
2018-07-05 11:30:00,81.58,81.67,81.51,81.62,11633.0,61.1053,61.1727,61.0528,61.1352,11633.0
2018-07-05 12:00:00,81.63,82.0,81.63,81.88,11204.0,61.1427,61.4199,61.1427,61.33,11204.0
2018-07-05 12:30:00,81.87,81.87,81.72,81.72,9222.0,61.3225,61.3225,61.2101,61.2101,9222.0
2018-07-05 13:00:00,81.71,81.78,81.64,81.64,9827.0,61.2026,61.2551,61.1502,61.1502,9827.0
2018-07-05 13:30:00,81.65,81.85,81.63,81.82,11335.0,61.1577,61.3075,61.1427,61.285,11335.0
2018-07-05 14:00:00,81.85,81.98,81.76,81.95,16316.0,61.3075,61.4049,61.2401,61.3824,16316.0
2018-07-05 14:30:00,81.92,81.97,81.82,81.89,12632.0,61.3599,61.3974,61.285,61.3375,12632.0
2018-07-05 15:00:00,81.87,82.1,81.86,82.03,28643.0,61.3225,61.4948,61.315,61.4423,28643.0
2018-07-05 15:30:00,82.02,82.41,81.98,82.38,104869.0,61.4348,61.727,61.4049,61.7045,104869.0
2018-07-06 09:30:00,82.41,83.05,82.41,82.55,77066.0,61.727,62.2063,61.727,61.8318,77066.0
2018-07-06 10:00:00,82.57,82.8,82.4,82.42,36915.0,61.8468,62.0191,61.7195,61.7345,36915.0
2018-07-06 10:30:00,82.47,82.58,82.33,82.52,55936.0,61.7719,61.8543,61.667,61.8094,55936.0
2018-07-06 11:00:00,82.51,82.83,82.42,82.58,225426.0,61.8019,62.0416,61.7345,61.8543,225426.0
2018-07-06 11:30:00,82.55,82.66,82.43,82.59,28416.0,61.8318,61.9142,61.7419,61.8618,28416.0
2018-07-06 12:00:00,82.61,82.78,82.57,82.72,17519.0,61.8768,62.0041,61.8468,61.9592,17519.0
2018-07-06 12:30:00,82.7,82.76,82.51,82.72,15465.0,61.9442,61.9891,61.8019,61.9592,15465.0
2018-07-06 13:00:00,82.72,82.91,82.67,82.9,19429.0,61.9592,62.1015,61.9217,62.094,19429.0
2018-07-06 13:30:00,82.92,82.94,82.67,82.78,26026.0,62.109,62.1239,61.9217,62.0041,26026.0
2018-07-06 14:00:00,82.78,82.78,82.64,82.7,25609.0,62.0041,62.0041,61.8992,61.9442,25609.0
2018-07-06 14:30:00,82.7,82.8,82.7,82.8,24318.0,61.9442,62.0191,61.9442,62.0191,24318.0
2018-07-06 15:00:00,82.8,82.87,82.65,82.77,32670.0,62.0191,62.0715,61.9067,61.9966,32670.0
2018-07-06 15:30:00,82.76,82.78,82.5,82.72,120063.0,61.9891,62.0041,61.7944,61.9592,120063.0
2018-07-09 09:30:00,82.87,83.04,81.66,81.66,66155.0,62.0715,62.1988,61.1652,61.1652,66155.0
2018-07-09 10:00:00,81.73,81.81,81.34,81.38,33335.0,61.2176,61.2775,60.9255,60.9555,33335.0
2018-07-09 10:30:00,81.41,81.55,81.08,81.16,54049.0,60.9779,61.0828,60.7308,60.7907,54049.0
2018-07-09 11:00:00,81.17,81.28,81.04,81.15,45996.0,60.7982,60.8806,60.7008,60.7832,45996.0
2018-07-09 11:30:00,81.18,81.32,81.14,81.29,34883.0,60.8057,60.9105,60.7757,60.8881,34883.0
2018-07-09 12:00:00,81.31,81.45,81.19,81.23,44100.0,60.903,61.0079,60.8132,60.8431,44100.0
2018-07-09 12:30:00,81.26,81.26,80.91,80.91,26552.0,60.8656,60.8656,60.6034,60.6034,26552.0
2018-07-09 13:00:00,80.92,80.96,79.9,79.93,119609.0,60.6109,60.6409,59.8469,59.8694,119609.0
2018-07-09 13:30:00,79.88,80.14,79.79,79.86,69510.0,59.8319,60.0267,59.7645,59.817,69510.0
2018-07-09 14:00:00,79.88,79.91,79.14,79.17,68947.0,59.8319,59.8544,59.2777,59.3001,68947.0
2018-07-09 14:30:00,79.17,79.44,79.01,79.09,86967.0,59.3001,59.5024,59.1803,59.2402,86967.0
2018-07-09 15:00:00,79.09,79.26,78.89,79.09,142578.0,59.2402,59.3675,59.0904,59.2402,142578.0
2018-07-09 15:30:00,79.09,79.57,79.04,79.48,269295.0,59.2402,59.5997,59.2028,59.5323,269295.0
2018-07-10 09:30:00,79.24,79.4,78.66,79.24,81615.0,59.3526,59.4724,58.9181,59.3526,81615.0
2018-07-10 10:00:00,79.29,79.88,79.21,79.47,57770.0,59.39,59.8319,59.3301,59.5248,57770.0
2018-07-10 10:30:00,79.43,79.81,79.39,79.81,122332.0,59.4949,59.7795,59.4649,59.7795,122332.0
2018-07-10 11:00:00,79.8,79.85,79.48,79.52,56204.0,59.772,59.8095,59.5323,59.5623,56204.0
2018-07-10 11:30:00,79.51,79.63,79.33,79.57,38729.0,59.5548,59.6447,59.42,59.5997,38729.0
2018-07-10 12:00:00,79.55,79.92,79.55,79.88,54308.0,59.5848,59.8619,59.5848,59.8319,54308.0
2018-07-10 12:30:00,79.91,80.03,79.69,79.73,74764.0,59.8544,59.9443,59.6896,59.7196,74764.0
2018-07-10 13:00:00,79.73,79.81,79.6,79.8,29657.0,59.7196,59.7795,59.6222,59.772,29657.0
2018-07-10 13:30:00,79.8,80.05,79.71,79.88,48584.0,59.772,59.9593,59.7046,59.8319,48584.0
2018-07-10 14:00:00,79.87,80.2,79.83,80.09,61001.0,59.8244,60.0716,59.7945,59.9892,61001.0
2018-07-10 14:30:00,80.11,80.13,79.83,79.83,56195.0,60.0042,60.0192,59.7945,59.7945,56195.0
2018-07-10 15:00:00,79.83,80.09,79.81,79.99,79436.0,59.7945,59.9892,59.7795,59.9143,79436.0
2018-07-10 15:30:00,79.99,80.04,79.8,79.9,210021.0,59.9143,59.9518,59.772,59.8469,210021.0
2018-07-11 09:30:00,80.09,80.76,79.93,80.64,84881.0,59.9892,60.4911,59.8694,60.4012,84881.0
2018-07-11 10:00:00,80.6,80.84,80.5,80.8,59628.0,60.3712,60.551,60.2963,60.521,59628.0
2018-07-11 10:30:00,80.78,80.88,80.5,80.75,28672.0,60.5061,60.581,60.2963,60.4836,28672.0
2018-07-11 11:00:00,80.8,80.98,80.67,80.73,31340.0,60.521,60.6559,60.4237,60.4686,31340.0
2018-07-11 11:30:00,80.76,80.81,80.54,80.6,23716.0,60.4911,60.5285,60.3263,60.3712,23716.0
2018-07-11 12:00:00,80.58,80.66,80.31,80.38,34326.0,60.3562,60.4162,60.154,60.2064,34326.0
2018-07-11 12:30:00,80.33,80.59,80.33,80.49,18411.0,60.169,60.3637,60.169,60.2888,18411.0
2018-07-11 13:00:00,80.5,80.57,80.4,80.4,16060.0,60.2963,60.3488,60.2214,60.2214,16060.0
2018-07-11 13:30:00,80.37,80.7,80.37,80.69,16726.0,60.199,60.4461,60.199,60.4386,16726.0
2018-07-11 14:00:00,80.7,80.89,80.7,80.77,17004.0,60.4461,60.5884,60.4461,60.4986,17004.0
2018-07-11 14:30:00,80.77,80.85,80.65,80.8,19907.0,60.4986,60.5585,60.4087,60.521,19907.0
2018-07-11 15:00:00,80.82,80.84,80.61,80.61,30649.0,60.536,60.551,60.3787,60.3787,30649.0
2018-07-11 15:30:00,80.63,80.96,80.46,80.83,88134.0,60.3937,60.6409,60.2664,60.5435,88134.0
2018-07-12 09:30:00,80.98,81.02,80.5,80.73,29723.0,60.6559,60.6858,60.2963,60.4686,29723.0
2018-07-12 10:00:00,80.73,80.84,80.35,80.38,25239.0,60.4686,60.551,60.184,60.2064,25239.0
2018-07-12 10:30:00,80.41,80.51,80.14,80.22,50944.0,60.2289,60.3038,60.0267,60.0866,50944.0
2018-07-12 11:00:00,80.25,80.45,80.21,80.3,27375.0,60.1091,60.2589,60.0791,60.1465,27375.0
2018-07-12 11:30:00,80.27,80.32,80.19,80.27,22084.0,60.1241,60.1615,60.0641,60.1241,22084.0
2018-07-12 12:00:00,80.27,80.42,80.16,80.24,22300.0,60.1241,60.2364,60.0417,60.1016,22300.0
2018-07-12 12:30:00,80.24,80.52,80.16,80.44,32795.0,60.1016,60.3113,60.0417,60.2514,32795.0
2018-07-12 13:00:00,80.45,80.51,80.39,80.43,20912.0,60.2589,60.3038,60.2139,60.2439,20912.0
2018-07-12 13:30:00,80.42,80.44,80.31,80.37,27276.0,60.2364,60.2514,60.154,60.199,27276.0
2018-07-12 14:00:00,80.38,80.38,80.1,80.13,36921.0,60.2064,60.2064,59.9967,60.0192,36921.0
2018-07-12 14:30:00,80.13,80.16,80.0,80.1,58058.0,60.0192,60.0417,59.9218,59.9967,58058.0
2018-07-12 15:00:00,80.12,80.3,80.05,80.29,76862.0,60.0117,60.1465,59.9593,60.139,76862.0
2018-07-12 15:30:00,80.3,80.64,80.14,80.35,229008.0,60.1465,60.4012,60.0267,60.184,229008.0
2018-07-13 09:30:00,80.4,80.7,80.2,80.43,20351.0,60.2214,60.4461,60.0716,60.2439,20351.0
2018-07-13 10:00:00,80.43,80.51,79.81,79.88,26320.0,60.2439,60.3038,59.7795,59.8319,26320.0
2018-07-13 10:30:00,80.0,80.27,79.94,80.24,23273.0,59.9218,60.1241,59.8769,60.1016,23273.0
2018-07-13 11:00:00,80.23,80.29,79.97,80.13,31937.0,60.0941,60.139,59.8993,60.0192,31937.0
2018-07-13 11:30:00,80.17,80.37,80.16,80.28,22004.0,60.0492,60.199,60.0417,60.1315,22004.0
2018-07-13 12:00:00,80.28,80.29,80.03,80.16,51936.0,60.1315,60.139,59.9443,60.0417,51936.0
2018-07-13 12:30:00,80.15,80.23,80.09,80.17,35262.0,60.0342,60.0941,59.9892,60.0492,35262.0
2018-07-13 13:00:00,80.17,80.21,80.11,80.13,18448.0,60.0492,60.0791,60.0042,60.0192,18448.0
2018-07-13 13:30:00,80.13,80.22,80.05,80.05,20249.0,60.0192,60.0866,59.9593,59.9593,20249.0
2018-07-13 14:00:00,80.05,80.16,79.96,80.14,18071.0,59.9593,60.0417,59.8919,60.0267,18071.0
2018-07-13 14:30:00,80.13,80.22,80.06,80.18,28476.0,60.0192,60.0866,59.9668,60.0566,28476.0
2018-07-13 15:00:00,80.19,80.21,80.04,80.07,40756.0,60.0641,60.0791,59.9518,59.9742,40756.0
2018-07-13 15:30:00,80.07,80.18,79.96,80.14,135600.0,59.9742,60.0566,59.8919,60.0267,135600.0
2018-07-16 09:30:00,80.21,80.5,79.78,80.01,26659.0,60.0791,60.2963,59.757,59.9293,26659.0
2018-07-16 10:00:00,80.04,80.04,79.75,80.03,13500.0,59.9518,59.9518,59.7346,59.9443,13500.0
2018-07-16 10:30:00,80.03,80.42,79.9,80.41,33327.0,59.9443,60.2364,59.8469,60.2289,33327.0
2018-07-16 11:00:00,80.42,80.48,80.14,80.28,38817.0,60.2364,60.2813,60.0267,60.1315,38817.0
2018-07-16 11:30:00,80.28,80.33,80.16,80.25,31489.0,60.1315,60.169,60.0417,60.1091,31489.0
2018-07-16 12:00:00,80.26,80.53,80.25,80.53,30285.0,60.1166,60.3188,60.1091,60.3188,30285.0
2018-07-16 12:30:00,80.53,80.64,80.47,80.58,32570.0,60.3188,60.4012,60.2739,60.3562,32570.0
2018-07-16 13:00:00,80.58,80.58,80.34,80.39,26136.0,60.3562,60.3562,60.1765,60.2139,26136.0
2018-07-16 13:30:00,80.38,80.6,80.35,80.47,35404.0,60.2064,60.3712,60.184,60.2739,35404.0
2018-07-16 14:00:00,80.5,80.5,80.28,80.45,39049.0,60.2963,60.2963,60.1315,60.2589,39049.0
2018-07-16 14:30:00,80.45,80.45,80.3,80.31,28416.0,60.2589,60.2589,60.1465,60.154,28416.0
2018-07-16 15:00:00,80.32,80.53,80.28,80.49,40255.0,60.1615,60.3188,60.1315,60.2888,40255.0
2018-07-16 15:30:00,80.48,80.48,80.27,80.31,131751.0,60.2813,60.2813,60.1241,60.154,131751.0
2018-07-17 09:30:00,80.34,80.48,80.17,80.24,11897.0,60.1765,60.2813,60.0492,60.1016,11897.0
2018-07-17 10:00:00,80.29,80.44,80.18,80.31,21725.0,60.139,60.2514,60.0566,60.154,21725.0
2018-07-17 10:30:00,80.28,80.33,80.18,80.33,12109.0,60.1315,60.169,60.0566,60.169,12109.0
2018-07-17 11:00:00,80.36,80.52,80.32,80.44,23184.0,60.1915,60.3113,60.1615,60.2514,23184.0
2018-07-17 11:30:00,80.44,80.63,80.44,80.63,14601.0,60.2514,60.3937,60.2514,60.3937,14601.0
2018-07-17 12:00:00,80.63,80.64,80.28,80.31,15141.0,60.3937,60.4012,60.1315,60.154,15141.0
2018-07-17 12:30:00,80.32,80.38,80.2,80.38,15173.0,60.1615,60.2064,60.0716,60.2064,15173.0
2018-07-17 13:00:00,80.37,80.4,80.18,80.22,12768.0,60.199,60.2214,60.0566,60.0866,12768.0
2018-07-17 13:30:00,80.21,80.39,80.21,80.36,18805.0,60.0791,60.2139,60.0791,60.1915,18805.0
2018-07-17 14:00:00,80.37,80.4,80.29,80.29,17933.0,60.199,60.2214,60.139,60.139,17933.0
2018-07-17 14:30:00,80.28,80.37,80.2,80.36,15428.0,60.1315,60.199,60.0716,60.1915,15428.0
2018-07-17 15:00:00,80.36,80.38,80.19,80.35,25457.0,60.1915,60.2064,60.0641,60.184,25457.0
2018-07-17 15:30:00,80.37,80.41,80.21,80.26,95754.0,60.199,60.2289,60.0791,60.1166,95754.0
2018-07-18 09:30:00,80.34,80.52,80.05,80.07,17142.0,60.1765,60.3113,59.9593,59.9742,17142.0
2018-07-18 10:00:00,80.12,80.29,80.0,80.25,61396.0,60.0117,60.139,59.9218,60.1091,61396.0
2018-07-18 10:30:00,80.26,80.29,79.79,79.87,18316.0,60.1166,60.139,59.7645,59.8244,18316.0
2018-07-18 11:00:00,79.86,79.88,79.58,79.84,25714.0,59.817,59.8319,59.6072,59.802,25714.0
2018-07-18 11:30:00,79.84,80.0,79.76,79.96,15218.0,59.802,59.9218,59.7421,59.8919,15218.0
2018-07-18 12:00:00,79.98,80.08,79.97,80.07,24242.0,59.9068,59.9817,59.8993,59.9742,24242.0
2018-07-18 12:30:00,80.07,80.13,79.95,79.95,19482.0,59.9742,60.0192,59.8844,59.8844,19482.0
2018-07-18 13:00:00,79.95,80.05,79.91,80.01,50811.0,59.8844,59.9593,59.8544,59.9293,50811.0
2018-07-18 13:30:00,80.0,80.09,80.0,80.05,27245.0,59.9218,59.9892,59.9218,59.9593,27245.0
2018-07-18 14:00:00,80.05,80.09,79.93,80.05,21820.0,59.9593,59.9892,59.8694,59.9593,21820.0
2018-07-18 14:30:00,80.06,80.14,80.02,80.03,62946.0,59.9668,60.0267,59.9368,59.9443,62946.0
2018-07-18 15:00:00,80.02,80.09,80.02,80.06,37192.0,59.9368,59.9892,59.9368,59.9668,37192.0
2018-07-18 15:30:00,80.06,80.07,79.92,79.99,138170.0,59.9668,59.9742,59.8619,59.9143,138170.0
2018-07-19 09:30:00,80.2,80.81,79.92,80.71,100114.0,60.0716,60.5285,59.8619,60.4536,100114.0
2018-07-19 10:00:00,80.69,80.8,80.42,80.52,48778.0,60.4386,60.521,60.2364,60.3113,48778.0
2018-07-19 10:30:00,80.55,80.55,80.25,80.35,23856.0,60.3338,60.3338,60.1091,60.184,23856.0
2018-07-19 11:00:00,80.31,80.47,80.2,80.37,25361.0,60.154,60.2739,60.0716,60.199,25361.0
2018-07-19 11:30:00,80.36,80.7,80.32,80.7,32105.0,60.1915,60.4461,60.1615,60.4461,32105.0
2018-07-19 12:00:00,80.69,80.98,80.67,80.96,42489.0,60.4386,60.6559,60.4237,60.6409,42489.0
2018-07-19 12:30:00,80.98,81.12,80.88,81.07,37715.0,60.6559,60.7607,60.581,60.7233,37715.0
2018-07-19 13:00:00,81.05,81.17,80.99,81.04,20713.0,60.7083,60.7982,60.6633,60.7008,20713.0
2018-07-19 13:30:00,81.05,81.11,80.77,81.02,35440.0,60.7083,60.7532,60.4986,60.6858,35440.0
2018-07-19 14:00:00,81.02,81.09,80.9,80.95,43775.0,60.6858,60.7383,60.5959,60.6334,43775.0
2018-07-19 14:30:00,80.95,81.03,80.8,80.82,22939.0,60.6334,60.6933,60.521,60.536,22939.0
2018-07-19 15:00:00,80.82,80.92,80.71,80.78,50999.0,60.536,60.6109,60.4536,60.5061,50999.0
2018-07-19 15:30:00,80.77,80.87,80.57,80.78,160208.0,60.4986,60.5735,60.3488,60.5061,160208.0
2018-07-20 09:30:00,80.54,80.74,79.67,79.8,71805.0,60.3263,60.4761,59.6746,59.772,71805.0
2018-07-20 10:00:00,79.72,79.79,79.29,79.38,32235.0,59.7121,59.7645,59.39,59.4574,32235.0
2018-07-20 10:30:00,79.37,79.74,79.36,79.57,37307.0,59.4499,59.7271,59.4424,59.5997,37307.0
2018-07-20 11:00:00,79.51,79.93,79.24,79.71,21373.0,59.5548,59.8694,59.3526,59.7046,21373.0
2018-07-20 11:30:00,79.78,79.95,79.72,79.89,25425.0,59.757,59.8844,59.7121,59.8394,25425.0
2018-07-20 12:00:00,79.9,80.13,79.9,80.09,15962.0,59.8469,60.0192,59.8469,59.9892,15962.0
2018-07-20 12:30:00,80.08,80.08,79.87,79.87,16979.0,59.9817,59.9817,59.8244,59.8244,16979.0
2018-07-20 13:00:00,79.87,79.98,79.78,79.9,14925.0,59.8244,59.9068,59.757,59.8469,14925.0
2018-07-20 13:30:00,79.88,79.9,79.59,79.69,18514.0,59.8319,59.8469,59.6147,59.6896,18514.0
2018-07-20 14:00:00,79.74,79.92,79.71,79.83,15940.0,59.7271,59.8619,59.7046,59.7945,15940.0
2018-07-20 14:30:00,79.84,79.92,79.72,79.85,21448.0,59.802,59.8619,59.7121,59.8095,21448.0
2018-07-20 15:00:00,79.86,79.9,79.75,79.81,38332.0,59.817,59.8469,59.7346,59.7795,38332.0
2018-07-20 15:30:00,79.84,80.06,79.84,79.95,127117.0,59.802,59.9668,59.802,59.8844,127117.0
2018-07-23 09:30:00,80.0,80.0,79.57,79.64,23227.0,59.9218,59.9218,59.5997,59.6522,23227.0
2018-07-23 10:00:00,79.58,79.59,79.0,79.11,34408.0,59.6072,59.6147,59.1728,59.2552,34408.0
2018-07-23 10:30:00,79.13,79.47,79.07,79.42,26609.0,59.2702,59.5248,59.2252,59.4874,26609.0
2018-07-23 11:00:00,79.44,79.44,79.04,79.04,58275.0,59.5024,59.5024,59.2028,59.2028,58275.0
2018-07-23 11:30:00,79.03,79.07,78.81,78.82,23289.0,59.1953,59.2252,59.0305,59.038,23289.0
2018-07-23 12:00:00,78.84,78.96,78.8,78.86,18864.0,59.053,59.1428,59.023,59.0679,18864.0
2018-07-23 12:30:00,78.85,79.09,78.82,79.05,24536.0,59.0604,59.2402,59.038,59.2102,24536.0
2018-07-23 13:00:00,79.04,79.06,78.96,79.01,13891.0,59.2028,59.2177,59.1428,59.1803,13891.0
2018-07-23 13:30:00,79.01,79.29,78.98,79.29,16927.0,59.1803,59.39,59.1578,59.39,16927.0
2018-07-23 14:00:00,79.29,79.33,79.15,79.28,16426.0,59.39,59.42,59.2851,59.3825,16426.0
2018-07-23 14:30:00,79.28,79.29,79.17,79.28,21737.0,59.3825,59.39,59.3001,59.3825,21737.0
2018-07-23 15:00:00,79.28,79.3,79.13,79.15,45322.0,59.3825,59.3975,59.2702,59.2851,45322.0
2018-07-23 15:30:00,79.19,79.29,79.05,79.16,128608.0,59.3151,59.39,59.2102,59.2926,128608.0
2018-07-24 09:30:00,78.89,78.89,77.78,77.94,13860.0,59.0904,59.0904,58.259,58.3788,13860.0
2018-07-24 10:00:00,77.92,78.05,77.56,77.73,12412.0,58.3638,58.4612,58.0942,58.2215,12412.0
2018-07-24 10:30:00,77.68,77.92,77.57,77.83,16366.0,58.1841,58.3638,58.1017,58.2964,16366.0
2018-07-24 11:00:00,77.85,78.04,77.73,77.93,20399.0,58.3114,58.4537,58.2215,58.3713,20399.0
2018-07-24 11:30:00,78.02,78.23,77.97,78.23,34914.0,58.4388,58.596,58.4013,58.596,34914.0
2018-07-24 12:00:00,78.21,78.56,78.21,78.48,24812.0,58.5811,58.8432,58.5811,58.7833,24812.0
2018-07-24 12:30:00,78.48,78.67,78.45,78.55,18591.0,58.7833,58.9256,58.7608,58.8357,18591.0
2018-07-24 13:00:00,78.54,78.69,78.4,78.44,15709.0,58.8282,58.9406,58.7234,58.7533,15709.0
2018-07-24 13:30:00,78.44,78.48,78.23,78.37,26351.0,58.7533,58.7833,58.596,58.7009,26351.0
2018-07-24 14:00:00,78.35,78.41,78.21,78.36,22536.0,58.6859,58.7309,58.5811,58.6934,22536.0
2018-07-24 14:30:00,78.34,78.57,78.33,78.56,30874.0,58.6784,58.8507,58.6709,58.8432,30874.0
2018-07-24 15:00:00,78.56,78.71,78.53,78.6,38851.0,58.8432,58.9556,58.8208,58.8732,38851.0
2018-07-24 15:30:00,78.62,79.22,78.62,78.97,219310.0,58.8882,59.3376,58.8882,59.1503,219310.0
2018-07-25 09:30:00,78.96,79.4,77.88,79.17,20179.0,59.1428,59.4724,58.3339,59.3001,20179.0
2018-07-25 10:00:00,79.17,79.79,79.17,79.73,25417.0,59.3001,59.7645,59.3001,59.7196,25417.0
2018-07-25 10:30:00,79.74,79.75,79.44,79.49,16754.0,59.7271,59.7346,59.5024,59.5398,16754.0
2018-07-25 11:00:00,79.57,79.83,79.53,79.54,18457.0,59.5997,59.7945,59.5698,59.5773,18457.0
2018-07-25 11:30:00,79.54,79.66,79.33,79.37,18024.0,59.5773,59.6671,59.42,59.4499,18024.0
2018-07-25 12:00:00,79.36,79.38,79.23,79.34,24873.0,59.4424,59.4574,59.3451,59.4275,24873.0
2018-07-25 12:30:00,79.33,79.52,79.27,79.49,19209.0,59.42,59.5623,59.375,59.5398,19209.0
2018-07-25 13:00:00,79.46,79.52,79.39,79.42,16955.0,59.5173,59.5623,59.4649,59.4874,16955.0
2018-07-25 13:30:00,79.42,79.74,79.31,79.73,44727.0,59.4874,59.7271,59.405,59.7196,44727.0
2018-07-25 14:00:00,79.73,79.73,79.52,79.59,28314.0,59.7196,59.7196,59.5623,59.6147,28314.0
2018-07-25 14:30:00,79.59,79.81,79.56,79.77,35012.0,59.6147,59.7795,59.5922,59.7495,35012.0
2018-07-25 15:00:00,79.76,79.81,79.56,79.65,41062.0,59.7421,59.7795,59.5922,59.6597,41062.0
2018-07-25 15:30:00,79.65,79.86,79.54,79.75,206367.0,59.6597,59.817,59.5773,59.7346,206367.0
2018-07-26 09:30:00,80.28,80.74,80.28,80.74,26956.0,60.1315,60.4761,60.1315,60.4761,26956.0
2018-07-26 10:00:00,80.71,80.86,80.51,80.61,12402.0,60.4536,60.566,60.3038,60.3787,12402.0
2018-07-26 10:30:00,80.58,80.95,80.57,80.83,17332.0,60.3562,60.6334,60.3488,60.5435,17332.0
2018-07-26 11:00:00,80.82,80.82,80.32,80.56,25325.0,60.536,60.536,60.1615,60.3413,25325.0
2018-07-26 11:30:00,80.56,80.57,80.26,80.42,19068.0,60.3413,60.3488,60.1166,60.2364,19068.0
2018-07-26 12:00:00,80.4,80.58,80.38,80.48,17913.0,60.2214,60.3562,60.2064,60.2813,17913.0
2018-07-26 12:30:00,80.49,80.54,80.38,80.47,17334.0,60.2888,60.3263,60.2064,60.2739,17334.0
2018-07-26 13:00:00,80.46,80.6,80.45,80.58,36648.0,60.2664,60.3712,60.2589,60.3562,36648.0
2018-07-26 13:30:00,80.58,80.72,80.5,80.52,27144.0,60.3562,60.4611,60.2963,60.3113,27144.0
2018-07-26 14:00:00,80.51,80.78,80.46,80.69,55665.0,60.3038,60.5061,60.2664,60.4386,55665.0
2018-07-26 14:30:00,80.7,80.76,80.52,80.76,35783.0,60.4461,60.4911,60.3113,60.4911,35783.0
2018-07-26 15:00:00,80.75,80.85,80.64,80.85,34315.0,60.4836,60.5585,60.4012,60.5585,34315.0
2018-07-26 15:30:00,80.83,81.03,80.82,80.97,98625.0,60.5435,60.6933,60.536,60.6484,98625.0
2018-07-27 09:30:00,80.94,81.1,80.68,81.0,30181.0,60.6259,60.7457,60.4312,60.6708,30181.0
2018-07-27 10:00:00,81.01,81.17,80.89,80.91,16795.0,60.6783,60.7982,60.5884,60.6034,16795.0
2018-07-27 10:30:00,80.99,81.01,80.67,80.68,33050.0,60.6633,60.6783,60.4237,60.4312,33050.0
2018-07-27 11:00:00,80.61,80.61,80.32,80.48,18511.0,60.3787,60.3787,60.1615,60.2813,18511.0
2018-07-27 11:30:00,80.48,80.75,80.48,80.62,10720.0,60.2813,60.4836,60.2813,60.3862,10720.0
2018-07-27 12:00:00,80.63,80.75,80.52,80.75,15139.0,60.3937,60.4836,60.3113,60.4836,15139.0
2018-07-27 12:30:00,80.73,81.08,80.7,81.08,9383.0,60.4686,60.7308,60.4461,60.7308,9383.0
2018-07-27 13:00:00,81.06,81.28,80.82,80.92,12703.0,60.7158,60.8806,60.536,60.6109,12703.0
2018-07-27 13:30:00,80.93,80.93,80.53,80.57,14967.0,60.6184,60.6184,60.3188,60.3488,14967.0
2018-07-27 14:00:00,80.54,80.7,80.52,80.68,14236.0,60.3263,60.4461,60.3113,60.4312,14236.0
2018-07-27 14:30:00,80.6,80.62,80.33,80.44,10249.0,60.3712,60.3862,60.169,60.2514,10249.0
2018-07-27 15:00:00,80.42,80.49,80.3,80.42,14363.0,60.2364,60.2888,60.1465,60.2364,14363.0
2018-07-27 15:30:00,80.4,80.7,80.4,80.67,116023.0,60.2214,60.4461,60.2214,60.4237,116023.0
2018-07-30 09:30:00,80.5,80.61,80.1,80.38,26879.0,60.2963,60.3787,59.9967,60.2064,26879.0
2018-07-30 10:00:00,80.41,80.41,80.12,80.29,22335.0,60.2289,60.2289,60.0117,60.139,22335.0
2018-07-30 10:30:00,80.32,80.42,80.05,80.37,18803.0,60.1615,60.2364,59.9593,60.199,18803.0
2018-07-30 11:00:00,80.36,80.71,80.36,80.69,18151.0,60.1915,60.4536,60.1915,60.4386,18151.0
2018-07-30 11:30:00,80.67,80.77,80.5,80.5,16863.0,60.4237,60.4986,60.2963,60.2963,16863.0
2018-07-30 12:00:00,80.54,80.7,80.5,80.68,18240.0,60.3263,60.4461,60.2963,60.4312,18240.0
2018-07-30 12:30:00,80.72,80.89,80.66,80.77,24122.0,60.4611,60.5884,60.4162,60.4986,24122.0
2018-07-30 13:00:00,80.77,80.82,80.32,80.35,20304.0,60.4986,60.536,60.1615,60.184,20304.0
2018-07-30 13:30:00,80.38,80.52,80.34,80.4,17753.0,60.2064,60.3113,60.1765,60.2214,17753.0
2018-07-30 14:00:00,80.41,80.45,80.2,80.2,22140.0,60.2289,60.2589,60.0716,60.0716,22140.0
2018-07-30 14:30:00,80.2,80.23,79.92,80.2,38201.0,60.0716,60.0941,59.8619,60.0716,38201.0
2018-07-30 15:00:00,80.19,80.21,80.02,80.17,25315.0,60.0641,60.0791,59.9368,60.0492,25315.0
2018-07-30 15:30:00,80.17,80.3,80.15,80.24,134177.0,60.0492,60.1465,60.0342,60.1016,134177.0
2018-07-31 09:30:00,80.02,80.28,79.54,80.17,25001.0,60.4547,60.6511,60.0921,60.568,25001.0
2018-07-31 10:00:00,80.2,80.47,80.1,80.26,95003.0,60.5907,60.7947,60.5152,60.636,95003.0
2018-07-31 10:30:00,80.25,80.29,80.05,80.15,20351.0,60.6285,60.6587,60.4774,60.5529,20351.0
2018-07-31 11:00:00,80.15,80.18,79.89,80.16,25760.0,60.5529,60.5756,60.3565,60.5605,25760.0
2018-07-31 11:30:00,80.15,80.18,79.76,79.87,29013.0,60.5529,60.5756,60.2583,60.3414,29013.0
2018-07-31 12:00:00,79.86,80.06,79.81,80.02,20813.0,60.3338,60.4849,60.2961,60.4547,20813.0
2018-07-31 12:30:00,80.0,80.19,79.98,80.15,12335.0,60.4396,60.5831,60.4245,60.5529,12335.0
2018-07-31 13:00:00,80.16,80.21,80.08,80.16,11313.0,60.5605,60.5983,60.5,60.5605,11313.0
2018-07-31 13:30:00,80.17,80.22,80.1,80.1,19722.0,60.568,60.6058,60.5152,60.5152,19722.0
2018-07-31 14:00:00,80.12,80.14,79.95,80.02,59623.0,60.5303,60.5454,60.4018,60.4547,59623.0
2018-07-31 14:30:00,80.01,80.35,79.99,80.34,92520.0,60.4472,60.704,60.432,60.6965,92520.0
2018-07-31 15:00:00,80.31,80.31,80.12,80.25,37002.0,60.6738,60.6738,60.5303,60.6285,37002.0
2018-07-31 15:30:00,80.25,80.47,80.25,80.43,124450.0,60.6285,60.7947,60.6285,60.7645,124450.0
2018-08-01 09:30:00,80.13,80.37,79.24,79.34,29799.0,60.5378,60.7191,59.8654,59.941,29799.0
2018-08-01 10:00:00,79.33,79.47,79.1,79.25,42101.0,59.9334,60.0392,59.7597,59.873,42101.0
2018-08-01 10:30:00,79.28,79.35,79.09,79.17,24676.0,59.8956,59.9485,59.7521,59.8125,24676.0
2018-08-01 11:00:00,79.22,79.51,79.15,79.46,29947.0,59.8503,60.0694,59.7974,60.0316,29947.0
2018-08-01 11:30:00,79.48,79.85,79.45,79.69,20337.0,60.0467,60.3263,60.0241,60.2054,20337.0
2018-08-01 12:00:00,79.65,79.73,79.4,79.57,23792.0,60.1752,60.2356,59.9863,60.1147,23792.0
2018-08-01 12:30:00,79.54,79.71,79.51,79.54,21649.0,60.0921,60.2205,60.0694,60.0921,21649.0
2018-08-01 13:00:00,79.55,79.55,79.34,79.45,21071.0,60.0996,60.0996,59.941,60.0241,21071.0
2018-08-01 13:30:00,79.48,79.72,79.43,79.46,26930.0,60.0467,60.2281,60.009,60.0316,26930.0
2018-08-01 14:00:00,79.44,79.63,79.39,79.41,28003.0,60.0165,60.1601,59.9788,59.9939,28003.0
2018-08-01 14:30:00,79.43,79.6,79.37,79.48,24739.0,60.009,60.1374,59.9636,60.0467,24739.0
2018-08-01 15:00:00,79.46,79.47,79.19,79.23,27677.0,60.0316,60.0392,59.8277,59.8579,27677.0
2018-08-01 15:30:00,79.23,79.62,79.23,79.58,135416.0,59.8579,60.1525,59.8579,60.1223,135416.0
2018-08-02 09:30:00,79.46,80.31,79.46,79.77,16777.0,60.0316,60.6738,60.0316,60.2658,16777.0
2018-08-02 10:00:00,79.6,79.87,79.16,79.24,12439.0,60.1374,60.3414,59.805,59.8654,12439.0
2018-08-02 10:30:00,79.3,79.96,79.27,79.96,21216.0,59.9108,60.4094,59.8881,60.4094,21216.0
2018-08-02 11:00:00,79.95,80.11,79.79,79.98,25806.0,60.4018,60.5227,60.281,60.4245,25806.0
2018-08-02 11:30:00,79.91,80.15,79.66,80.13,14292.0,60.3716,60.5529,60.1827,60.5378,14292.0
2018-08-02 12:00:00,80.13,80.19,79.9,79.93,20377.0,60.5378,60.5831,60.3641,60.3867,20377.0
2018-08-02 12:30:00,79.88,80.04,79.78,80.01,30331.0,60.3489,60.4698,60.2734,60.4472,30331.0
2018-08-02 13:00:00,80.02,80.08,79.81,79.84,35820.0,60.4547,60.5,60.2961,60.3187,35820.0
2018-08-02 13:30:00,79.85,79.87,79.62,79.79,37383.0,60.3263,60.3414,60.1525,60.281,37383.0
2018-08-02 14:00:00,79.79,79.96,79.7,79.95,59644.0,60.281,60.4094,60.213,60.4018,59644.0
2018-08-02 14:30:00,79.95,80.16,79.85,79.99,45596.0,60.4018,60.5605,60.3263,60.432,45596.0
2018-08-02 15:00:00,80.0,80.2,79.88,80.13,45483.0,60.4396,60.5907,60.3489,60.5378,45483.0
2018-08-02 15:30:00,80.12,80.28,80.02,80.08,139410.0,60.5303,60.6511,60.4547,60.5,139410.0
2018-08-03 09:30:00,80.1,80.1,78.95,79.5,69560.0,60.5152,60.5152,59.6463,60.0619,69560.0
2018-08-03 10:00:00,79.35,80.13,79.33,80.12,39080.0,59.9485,60.5378,59.9334,60.5303,39080.0
2018-08-03 10:30:00,80.09,80.55,79.96,80.43,54630.0,60.5076,60.8551,60.4094,60.7645,54630.0
2018-08-03 11:00:00,80.46,80.47,79.94,80.26,30136.0,60.7871,60.7947,60.3943,60.636,30136.0
2018-08-03 11:30:00,80.25,80.37,79.87,79.9,35978.0,60.6285,60.7191,60.3414,60.3641,35978.0
2018-08-03 12:00:00,79.9,80.33,79.9,80.3,15976.0,60.3641,60.6889,60.3641,60.6663,15976.0
2018-08-03 12:30:00,80.27,80.49,80.21,80.45,12840.0,60.6436,60.8098,60.5983,60.7796,12840.0
2018-08-03 13:00:00,80.45,80.67,80.33,80.64,12273.0,60.7796,60.9458,60.6889,60.9231,12273.0
2018-08-03 13:30:00,80.66,80.76,80.29,80.32,26003.0,60.9382,61.0138,60.6587,60.6814,26003.0
2018-08-03 14:00:00,80.33,80.56,80.01,80.55,37745.0,60.6889,60.8627,60.4472,60.8551,37745.0
2018-08-03 14:30:00,80.55,80.6,80.26,80.35,28063.0,60.8551,60.8929,60.636,60.704,28063.0
2018-08-03 15:00:00,80.36,80.55,80.29,80.5,37868.0,60.7116,60.8551,60.6587,60.8174,37868.0
2018-08-03 15:30:00,80.48,80.6,80.25,80.32,204788.0,60.8022,60.8929,60.6285,60.6814,204788.0
2018-08-06 09:30:00,81.56,81.7,81.05,81.6,196810.0,61.6182,61.7239,61.2329,61.6484,196810.0
2018-08-06 10:00:00,81.62,81.62,81.4,81.44,53023.0,61.6635,61.6635,61.4973,61.5275,53023.0
2018-08-06 10:30:00,81.39,81.58,81.19,81.38,42075.0,61.4897,61.6333,61.3386,61.4822,42075.0
2018-08-06 11:00:00,81.33,81.4,81.09,81.29,23429.0,61.4444,61.4973,61.2631,61.4142,23429.0
2018-08-06 11:30:00,81.29,81.55,81.18,81.34,64450.0,61.4142,61.6106,61.3311,61.452,64450.0
2018-08-06 12:00:00,81.33,81.47,81.28,81.36,25638.0,61.4444,61.5502,61.4066,61.4671,25638.0
2018-08-06 12:30:00,81.36,81.56,81.3,81.42,28667.0,61.4671,61.6182,61.4217,61.5124,28667.0
2018-08-06 13:00:00,81.43,81.48,81.32,81.35,37533.0,61.52,61.5577,61.4369,61.4595,37533.0
2018-08-06 13:30:00,81.36,81.37,81.26,81.36,30127.0,61.4671,61.4746,61.3915,61.4671,30127.0
2018-08-06 14:00:00,81.36,81.37,81.16,81.17,38506.0,61.4671,61.4746,61.316,61.3235,38506.0
2018-08-06 14:30:00,81.16,81.26,81.04,81.04,38473.0,61.316,61.3915,61.2253,61.2253,38473.0
2018-08-06 15:00:00,81.03,81.12,81.0,81.09,47622.0,61.2178,61.2858,61.1951,61.2631,47622.0
2018-08-06 15:30:00,81.08,81.23,81.01,81.13,177199.0,61.2555,61.3689,61.2027,61.2933,177199.0
2018-08-07 09:30:00,81.15,81.41,80.7,80.72,44237.0,61.3084,61.5049,60.9685,60.9836,44237.0
2018-08-07 10:00:00,80.74,80.78,80.41,80.49,27396.0,60.9987,61.0289,60.7494,60.8098,27396.0
2018-08-07 10:30:00,80.45,80.89,80.43,80.87,28307.0,60.7796,61.112,60.7645,61.0969,28307.0
2018-08-07 11:00:00,80.84,80.92,80.66,80.77,33559.0,61.0742,61.1347,60.9382,61.0213,33559.0
2018-08-07 11:30:00,80.73,80.77,80.61,80.67,22175.0,60.9911,61.0213,60.9005,60.9458,22175.0
2018-08-07 12:00:00,80.64,80.88,80.62,80.87,25592.0,60.9231,61.1044,60.908,61.0969,25592.0
2018-08-07 12:30:00,80.87,80.91,80.73,80.77,26898.0,61.0969,61.1271,60.9911,61.0213,26898.0
2018-08-07 13:00:00,80.78,80.95,80.74,80.9,34013.0,61.0289,61.1573,60.9987,61.1195,34013.0
2018-08-07 13:30:00,80.89,80.98,80.85,80.93,35492.0,61.112,61.18,61.0818,61.1422,35492.0
2018-08-07 14:00:00,80.95,80.98,80.76,80.86,25024.0,61.1573,61.18,61.0138,61.0893,25024.0
2018-08-07 14:30:00,80.85,81.07,80.85,81.04,22553.0,61.0818,61.248,61.0818,61.2253,22553.0
2018-08-07 15:00:00,81.02,81.09,80.95,81.02,40548.0,61.2102,61.2631,61.1573,61.2102,40548.0
2018-08-07 15:30:00,81.02,81.05,80.84,80.9,160749.0,61.2102,61.2329,61.0742,61.1195,160749.0
2018-08-08 09:30:00,80.57,80.71,80.33,80.41,42122.0,60.8702,60.976,60.6889,60.7494,42122.0
2018-08-08 10:00:00,80.4,80.7,80.29,80.7,23056.0,60.7418,60.9685,60.6587,60.9685,23056.0
2018-08-08 10:30:00,80.73,80.85,80.55,80.72,45119.0,60.9911,61.0818,60.8551,60.9836,45119.0
2018-08-08 11:00:00,80.74,81.08,80.74,81.05,21478.0,60.9987,61.2555,60.9987,61.2329,21478.0
2018-08-08 11:30:00,81.02,81.19,80.98,81.19,20067.0,61.2102,61.3386,61.18,61.3386,20067.0
2018-08-08 12:00:00,81.17,81.25,80.93,80.94,20650.0,61.3235,61.384,61.1422,61.1498,20650.0
2018-08-08 12:30:00,80.92,80.95,80.81,80.92,16016.0,61.1347,61.1573,61.0516,61.1347,16016.0
2018-08-08 13:00:00,80.91,80.95,80.82,80.93,28884.0,61.1271,61.1573,61.0591,61.1422,28884.0
2018-08-08 13:30:00,80.91,80.93,80.73,80.73,17665.0,61.1271,61.1422,60.9911,60.9911,17665.0
2018-08-08 14:00:00,80.73,80.81,80.66,80.66,24268.0,60.9911,61.0516,60.9382,60.9382,24268.0
2018-08-08 14:30:00,80.65,80.73,80.59,80.62,26780.0,60.9307,60.9911,60.8853,60.908,26780.0
2018-08-08 15:00:00,80.62,80.73,80.56,80.63,39493.0,60.908,60.9911,60.8627,60.9156,39493.0
2018-08-08 15:30:00,80.63,80.99,80.63,80.88,116163.0,60.9156,61.1875,60.9156,61.1044,116163.0
2018-08-09 09:30:00,80.87,81.28,80.6,81.13,20477.0,61.0969,61.4066,60.8929,61.2933,20477.0
2018-08-09 10:00:00,81.19,81.26,80.92,81.22,15608.0,61.3386,61.3915,61.1347,61.3613,15608.0
2018-08-09 10:30:00,81.19,81.29,81.13,81.19,31375.0,61.3386,61.4142,61.2933,61.3386,31375.0
2018-08-09 11:00:00,81.16,81.23,81.1,81.14,14264.0,61.316,61.3689,61.2706,61.3009,14264.0
2018-08-09 11:30:00,81.14,81.21,81.07,81.13,18017.0,61.3009,61.3538,61.248,61.2933,18017.0
2018-08-09 12:00:00,81.15,81.2,81.09,81.14,11091.0,61.3084,61.3462,61.2631,61.3009,11091.0
2018-08-09 12:30:00,81.19,81.25,81.16,81.21,14261.0,61.3386,61.384,61.316,61.3538,14261.0
2018-08-09 13:00:00,81.25,81.29,81.15,81.29,18099.0,61.384,61.4142,61.3084,61.4142,18099.0
2018-08-09 13:30:00,81.27,81.43,81.26,81.42,15069.0,61.3991,61.52,61.3915,61.5124,15069.0
2018-08-09 14:00:00,81.42,81.44,81.36,81.38,20639.0,61.5124,61.5275,61.4671,61.4822,20639.0
2018-08-09 14:30:00,81.38,81.4,81.3,81.32,14364.0,61.4822,61.4973,61.4217,61.4369,14364.0
2018-08-09 15:00:00,81.31,81.34,81.21,81.34,18646.0,61.4293,61.452,61.3538,61.452,18646.0
2018-08-09 15:30:00,81.35,81.4,81.25,81.31,79995.0,61.4595,61.4973,61.384,61.4293,79995.0
2018-08-10 09:30:00,81.56,82.38,81.38,82.29,25620.0,61.6182,62.2377,61.4822,62.1697,25620.0
2018-08-10 10:00:00,82.33,82.37,81.69,81.85,20926.0,62.1999,62.2301,61.7164,61.8373,20926.0
2018-08-10 10:30:00,81.86,81.99,81.73,81.73,15923.0,61.8448,61.943,61.7466,61.7466,15923.0
2018-08-10 11:00:00,81.71,81.86,81.63,81.79,62220.0,61.7315,61.8448,61.6711,61.7919,62220.0
2018-08-10 11:30:00,81.75,81.82,81.65,81.65,9638.0,61.7617,61.8146,61.6862,61.6862,9638.0
2018-08-10 12:00:00,81.66,81.67,81.53,81.63,20320.0,61.6937,61.7013,61.5955,61.6711,20320.0
2018-08-10 12:30:00,81.59,81.64,81.37,81.46,10550.0,61.6408,61.6786,61.4746,61.5426,10550.0
2018-08-10 13:00:00,81.47,81.59,81.43,81.49,11223.0,61.5502,61.6408,61.52,61.5653,11223.0
2018-08-10 13:30:00,81.51,81.72,81.49,81.63,11508.0,61.5804,61.7391,61.5653,61.6711,11508.0
2018-08-10 14:00:00,81.66,81.66,81.52,81.63,16091.0,61.6937,61.6937,61.588,61.6711,16091.0
2018-08-10 14:30:00,81.63,81.63,81.44,81.51,18298.0,61.6711,61.6711,61.5275,61.5804,18298.0
2018-08-10 15:00:00,81.49,81.49,81.28,81.4,27507.0,61.5653,61.5653,61.4066,61.4973,27507.0
2018-08-10 15:30:00,81.4,81.4,81.2,81.31,117153.0,61.4973,61.4973,61.3462,61.4293,117153.0
2018-08-13 09:30:00,81.36,81.47,80.94,81.1,17907.0,61.4671,61.5502,61.1498,61.2706,17907.0
2018-08-13 10:00:00,81.07,81.39,81.0,81.09,16137.0,61.248,61.4897,61.1951,61.2631,16137.0
2018-08-13 10:30:00,81.08,81.17,80.86,80.9,18641.0,61.2555,61.3235,61.0893,61.1195,18641.0
2018-08-13 11:00:00,80.86,81.14,80.84,81.1,23309.0,61.0893,61.3009,61.0742,61.2706,23309.0
2018-08-13 11:30:00,81.12,81.16,80.93,80.93,22815.0,61.2858,61.316,61.1422,61.1422,22815.0
2018-08-13 12:00:00,80.89,80.96,80.78,80.96,33282.0,61.112,61.1649,61.0289,61.1649,33282.0
2018-08-13 12:30:00,80.93,81.03,80.85,80.93,18791.0,61.1422,61.2178,61.0818,61.1422,18791.0
2018-08-13 13:00:00,80.9,81.13,80.9,81.02,41329.0,61.1195,61.2933,61.1195,61.2102,41329.0
2018-08-13 13:30:00,81.03,81.22,80.98,81.17,22988.0,61.2178,61.3613,61.18,61.3235,22988.0
2018-08-13 14:00:00,81.15,81.16,81.05,81.1,13800.0,61.3084,61.316,61.2329,61.2706,13800.0
2018-08-13 14:30:00,81.12,81.36,81.11,81.28,20286.0,61.2858,61.4671,61.2782,61.4066,20286.0
2018-08-13 15:00:00,81.29,81.31,81.19,81.19,41298.0,61.4142,61.4293,61.3386,61.3386,41298.0
2018-08-13 15:30:00,81.18,81.26,81.09,81.2,129303.0,61.3311,61.3915,61.2631,61.3462,129303.0
2018-08-14 09:30:00,81.05,81.63,81.05,81.59,22385.0,61.2329,61.6711,61.2329,61.6408,22385.0
2018-08-14 10:00:00,81.58,81.61,81.35,81.52,37053.0,61.6333,61.656,61.4595,61.588,37053.0
2018-08-14 10:30:00,81.54,81.61,81.5,81.53,29329.0,61.6031,61.656,61.5728,61.5955,29329.0
2018-08-14 11:00:00,81.54,81.65,81.36,81.44,39077.0,61.6031,61.6862,61.4671,61.5275,39077.0
2018-08-14 11:30:00,81.46,81.61,81.43,81.6,48693.0,61.5426,61.656,61.52,61.6484,48693.0
2018-08-14 12:00:00,81.6,81.65,81.49,81.57,34603.0,61.6484,61.6862,61.5653,61.6257,34603.0
2018-08-14 12:30:00,81.56,81.65,81.5,81.56,18293.0,61.6182,61.6862,61.5728,61.6182,18293.0
2018-08-14 13:00:00,81.55,81.62,81.51,81.62,27940.0,61.6106,61.6635,61.5804,61.6635,27940.0
2018-08-14 13:30:00,81.58,81.61,81.49,81.53,19155.0,61.6333,61.656,61.5653,61.5955,19155.0
2018-08-14 14:00:00,81.53,81.72,81.52,81.63,34536.0,61.5955,61.7391,61.588,61.6711,34536.0
2018-08-14 14:30:00,81.63,81.64,81.49,81.49,13798.0,61.6711,61.6786,61.5653,61.5653,13798.0
2018-08-14 15:00:00,81.5,81.5,81.33,81.34,95500.0,61.5728,61.5728,61.4444,61.452,95500.0
2018-08-14 15:30:00,81.34,81.41,81.3,81.37,82172.0,61.452,61.5049,61.4217,61.4746,82172.0
2018-08-15 09:30:00,81.61,81.87,81.18,81.81,33139.0,61.656,61.8524,61.3311,61.8071,33139.0
2018-08-15 10:00:00,81.86,82.27,81.62,82.27,42024.0,61.8448,62.1546,61.6635,62.1546,42024.0
2018-08-15 10:30:00,82.29,82.5,82.17,82.44,26043.0,62.1697,62.3283,62.079,62.283,26043.0
2018-08-15 11:00:00,82.45,82.5,82.23,82.3,29592.0,62.2906,62.3283,62.1244,62.1772,29592.0
2018-08-15 11:30:00,82.31,82.32,82.14,82.22,38333.0,62.1848,62.1924,62.0564,62.1168,38333.0
2018-08-15 12:00:00,82.23,82.32,82.18,82.29,24583.0,62.1244,62.1924,62.0866,62.1697,24583.0
2018-08-15 12:30:00,82.28,82.29,82.03,82.03,27046.0,62.1621,62.1697,61.9733,61.9733,27046.0
2018-08-15 13:00:00,82.02,82.09,81.9,81.98,21409.0,61.9657,62.0186,61.875,61.9355,21409.0
2018-08-15 13:30:00,81.97,82.12,81.92,82.02,22278.0,61.9279,62.0413,61.8902,61.9657,22278.0
2018-08-15 14:00:00,82.0,82.13,81.91,82.05,24472.0,61.9506,62.0488,61.8826,61.9884,24472.0
2018-08-15 14:30:00,82.06,82.1,81.74,81.82,31981.0,61.9959,62.0261,61.7542,61.8146,31981.0
2018-08-15 15:00:00,81.85,82.0,81.83,81.96,85679.0,61.8373,61.9506,61.8222,61.9204,85679.0
2018-08-15 15:30:00,81.94,82.22,81.89,82.11,142565.0,61.9053,62.1168,61.8675,62.0337,142565.0
2018-08-16 09:30:00,81.95,82.03,81.7,81.88,24276.0,61.9128,61.9733,61.7239,61.8599,24276.0
2018-08-16 10:00:00,81.89,81.91,81.41,81.66,94704.0,61.8675,61.8826,61.5049,61.6937,94704.0
2018-08-16 10:30:00,81.62,81.98,81.6,81.9,92172.0,61.6635,61.9355,61.6484,61.875,92172.0
2018-08-16 11:00:00,81.93,82.08,81.77,82.03,59839.0,61.8977,62.011,61.7768,61.9733,59839.0
2018-08-16 11:30:00,82.04,82.18,81.83,81.91,147752.0,61.9808,62.0866,61.8222,61.8826,147752.0
2018-08-16 12:00:00,81.92,82.1,81.85,81.87,139365.0,61.8902,62.0261,61.8373,61.8524,139365.0
2018-08-16 12:30:00,81.86,81.87,81.65,81.73,164110.0,61.8448,61.8524,61.6862,61.7466,164110.0
2018-08-16 13:00:00,81.73,81.73,81.56,81.64,124878.0,61.7466,61.7466,61.6182,61.6786,124878.0
2018-08-16 13:30:00,81.64,81.71,81.6,81.7,116446.0,61.6786,61.7315,61.6484,61.7239,116446.0
2018-08-16 14:00:00,81.71,81.71,81.56,81.67,111363.0,61.7315,61.7315,61.6182,61.7013,111363.0
2018-08-16 14:30:00,81.67,81.68,81.57,81.63,101333.0,61.7013,61.7088,61.6257,61.6711,101333.0
2018-08-16 15:00:00,81.65,81.67,81.5,81.55,150239.0,61.6862,61.7013,61.5728,61.6106,150239.0
2018-08-16 15:30:00,81.54,81.71,81.51,81.71,272637.0,61.6031,61.7315,61.5804,61.7315,272637.0
2018-08-17 09:30:00,81.54,82.05,81.21,81.85,319308.0,61.6031,61.9884,61.3538,61.8373,319308.0
2018-08-17 10:00:00,81.86,82.57,81.84,82.5,159204.0,61.8448,62.3812,61.8297,62.3283,159204.0
2018-08-17 10:30:00,82.5,82.83,82.22,82.77,93512.0,62.3283,62.5777,62.1168,62.5323,93512.0
2018-08-17 11:00:00,82.78,82.78,82.41,82.47,39720.0,62.5399,62.5399,62.2603,62.3057,39720.0
2018-08-17 11:30:00,82.49,82.57,82.28,82.29,35861.0,62.3208,62.3812,62.1621,62.1697,35861.0
2018-08-17 12:00:00,82.28,82.47,82.28,82.42,24262.0,62.1621,62.3057,62.1621,62.2679,24262.0
2018-08-17 12:30:00,82.41,82.49,82.24,82.31,35698.0,62.2603,62.3208,62.1319,62.1848,35698.0
2018-08-17 13:00:00,82.31,82.43,82.31,82.41,26945.0,62.1848,62.2755,62.1848,62.2603,26945.0
2018-08-17 13:30:00,82.42,82.43,82.31,82.42,27016.0,62.2679,62.2755,62.1848,62.2679,27016.0
2018-08-17 14:00:00,82.43,82.52,82.21,82.29,29283.0,62.2755,62.3435,62.1092,62.1697,29283.0
2018-08-17 14:30:00,82.31,82.43,82.25,82.37,32322.0,62.1848,62.2755,62.1395,62.2301,32322.0
2018-08-17 15:00:00,82.37,82.42,82.28,82.34,42533.0,62.2301,62.2679,62.1621,62.2075,42533.0
2018-08-17 15:30:00,82.34,82.37,82.17,82.28,159544.0,62.2075,62.2301,62.079,62.1621,159544.0
2018-08-20 09:30:00,82.44,82.6,81.92,82.43,23050.0,62.283,62.4039,61.8902,62.2755,23050.0
2018-08-20 10:00:00,82.34,82.48,82.25,82.38,14039.0,62.2075,62.3132,62.1395,62.2377,14039.0
2018-08-20 10:30:00,82.37,82.47,82.3,82.43,16204.0,62.2301,62.3057,62.1772,62.2755,16204.0
2018-08-20 11:00:00,82.44,82.54,82.3,82.3,13925.0,62.283,62.3586,62.1772,62.1772,13925.0
2018-08-20 11:30:00,82.3,82.37,82.18,82.31,14059.0,62.1772,62.2301,62.0866,62.1848,14059.0
2018-08-20 12:00:00,82.36,82.44,82.28,82.36,12725.0,62.2226,62.283,62.1621,62.2226,12725.0
2018-08-20 12:30:00,82.38,82.45,82.26,82.26,11080.0,62.2377,62.2906,62.147,62.147,11080.0
2018-08-20 13:00:00,82.28,82.41,82.23,82.34,20258.0,62.1621,62.2603,62.1244,62.2075,20258.0
2018-08-20 13:30:00,82.38,82.43,82.3,82.3,24948.0,62.2377,62.2755,62.1772,62.1772,24948.0
2018-08-20 14:00:00,82.31,82.4,82.14,82.14,20077.0,62.1848,62.2528,62.0564,62.0564,20077.0
2018-08-20 14:30:00,82.15,82.29,82.04,82.25,22899.0,62.0639,62.1697,61.9808,62.1395,22899.0
2018-08-20 15:00:00,82.24,82.3,82.19,82.23,20829.0,62.1319,62.1772,62.0941,62.1244,20829.0
2018-08-20 15:30:00,82.21,82.26,82.08,82.16,79863.0,62.1092,62.147,62.011,62.0715,79863.0
2018-08-21 09:30:00,82.0,82.14,81.52,81.54,10549.0,61.9506,62.0564,61.588,61.6031,10549.0
2018-08-21 10:00:00,81.71,81.71,81.42,81.42,10186.0,61.7315,61.7315,61.5124,61.5124,10186.0
2018-08-21 10:30:00,81.49,81.53,81.29,81.32,16828.0,61.5653,61.5955,61.4142,61.4369,16828.0
2018-08-21 11:00:00,81.34,81.64,81.3,81.62,17266.0,61.452,61.6786,61.4217,61.6635,17266.0
2018-08-21 11:30:00,81.65,81.65,81.34,81.34,15665.0,61.6862,61.6862,61.452,61.452,15665.0
2018-08-21 12:00:00,81.36,81.37,81.27,81.34,27477.0,61.4671,61.4746,61.3991,61.452,27477.0
2018-08-21 12:30:00,81.35,81.47,81.33,81.47,23440.0,61.4595,61.5502,61.4444,61.5502,23440.0
2018-08-21 13:00:00,81.48,81.52,81.4,81.48,22072.0,61.5577,61.588,61.4973,61.5577,22072.0
2018-08-21 13:30:00,81.49,81.59,81.44,81.48,45255.0,61.5653,61.6408,61.5275,61.5577,45255.0
2018-08-21 14:00:00,81.48,81.65,81.47,81.63,36029.0,61.5577,61.6862,61.5502,61.6711,36029.0
2018-08-21 14:30:00,81.64,81.84,81.61,81.82,39714.0,61.6786,61.8297,61.656,61.8146,39714.0
2018-08-21 15:00:00,81.84,81.91,81.75,81.9,43082.0,61.8297,61.8826,61.7617,61.875,43082.0
2018-08-21 15:30:00,81.9,81.9,81.64,81.67,111112.0,61.875,61.875,61.6786,61.7013,111112.0
2018-08-22 09:30:00,81.72,81.75,81.1,81.19,18371.0,61.7391,61.7617,61.2706,61.3386,18371.0
2018-08-22 10:00:00,81.16,81.39,81.03,81.07,27378.0,61.316,61.4897,61.2178,61.248,27378.0
2018-08-22 10:30:00,81.02,81.07,80.76,80.76,22038.0,61.2102,61.248,61.0138,61.0138,22038.0
2018-08-22 11:00:00,80.74,80.87,80.72,80.74,22591.0,60.9987,61.0969,60.9836,60.9987,22591.0
2018-08-22 11:30:00,80.75,80.82,80.48,80.5,25883.0,61.0062,61.0591,60.8022,60.8174,25883.0
2018-08-22 12:00:00,80.5,80.6,80.37,80.44,26069.0,60.8174,60.8929,60.7191,60.772,26069.0
2018-08-22 12:30:00,80.44,80.61,80.42,80.55,15741.0,60.772,60.9005,60.7569,60.8551,15741.0
2018-08-22 13:00:00,80.54,80.55,80.42,80.44,25580.0,60.8476,60.8551,60.7569,60.772,25580.0
2018-08-22 13:30:00,80.48,80.58,80.46,80.58,19341.0,60.8022,60.8778,60.7871,60.8778,19341.0
2018-08-22 14:00:00,80.59,80.7,80.53,80.58,34115.0,60.8853,60.9685,60.84,60.8778,34115.0
2018-08-22 14:30:00,80.6,80.6,80.44,80.46,20306.0,60.8929,60.8929,60.772,60.7871,20306.0
2018-08-22 15:00:00,80.45,80.45,80.24,80.24,26458.0,60.7796,60.7796,60.6209,60.6209,26458.0
2018-08-22 15:30:00,80.25,80.54,80.22,80.52,90140.0,60.6285,60.8476,60.6058,60.8325,90140.0
2018-08-23 09:30:00,80.81,80.91,80.53,80.8,15441.0,61.0516,61.1271,60.84,61.044,15441.0
2018-08-23 10:00:00,80.74,80.99,80.71,80.99,13285.0,60.9987,61.1875,60.976,61.1875,13285.0
2018-08-23 10:30:00,80.95,80.99,80.6,80.74,36616.0,61.1573,61.1875,60.8929,60.9987,36616.0
2018-08-23 11:00:00,80.75,81.07,80.68,80.9,15961.0,61.0062,61.248,60.9533,61.1195,15961.0
2018-08-23 11:30:00,80.95,81.3,80.89,80.99,15987.0,61.1573,61.4217,61.112,61.1875,15987.0
2018-08-23 12:00:00,81.0,81.06,80.77,80.81,34501.0,61.1951,61.2404,61.0213,61.0516,34501.0
2018-08-23 12:30:00,80.81,80.86,80.71,80.79,16624.0,61.0516,61.0893,60.976,61.0364,16624.0
2018-08-23 13:00:00,80.78,80.92,80.74,80.88,19543.0,61.0289,61.1347,60.9987,61.1044,19543.0
2018-08-23 13:30:00,80.89,80.9,80.68,80.77,24883.0,61.112,61.1195,60.9533,61.0213,24883.0
2018-08-23 14:00:00,80.78,80.78,80.55,80.6,21853.0,61.0289,61.0289,60.8551,60.8929,21853.0
2018-08-23 14:30:00,80.61,80.71,80.57,80.67,26428.0,60.9005,60.976,60.8702,60.9458,26428.0
2018-08-23 15:00:00,80.67,80.85,80.66,80.8,35501.0,60.9458,61.0818,60.9382,61.044,35501.0
2018-08-23 15:30:00,80.81,80.84,80.66,80.82,124502.0,61.0516,61.0742,60.9382,61.0591,124502.0
2018-08-24 09:30:00,80.79,80.79,80.51,80.6,11532.0,61.0364,61.0364,60.8249,60.8929,11532.0
2018-08-24 10:00:00,80.61,80.88,80.34,80.68,21668.0,60.9005,61.1044,60.6965,60.9533,21668.0
2018-08-24 10:30:00,80.65,80.77,80.48,80.65,19356.0,60.9307,61.0213,60.8022,60.9307,19356.0
2018-08-24 11:00:00,80.65,80.73,80.51,80.7,14124.0,60.9307,60.9911,60.8249,60.9685,14124.0
2018-08-24 11:30:00,80.73,80.9,80.72,80.8,24360.0,60.9911,61.1195,60.9836,61.044,24360.0
2018-08-24 12:00:00,80.8,81.03,80.8,80.84,18039.0,61.044,61.2178,61.044,61.0742,18039.0
2018-08-24 12:30:00,80.84,80.96,80.83,80.91,16255.0,61.0742,61.1649,61.0667,61.1271,16255.0
2018-08-24 13:00:00,80.92,80.97,80.8,80.85,16223.0,61.1347,61.1724,61.044,61.0818,16223.0
2018-08-24 13:30:00,80.85,80.99,80.8,80.95,19789.0,61.0818,61.1875,61.044,61.1573,19789.0
2018-08-24 14:00:00,80.95,81.01,80.91,80.92,20465.0,61.1573,61.2027,61.1271,61.1347,20465.0
2018-08-24 14:30:00,80.93,80.99,80.91,80.97,24203.0,61.1422,61.1875,61.1271,61.1724,24203.0
2018-08-24 15:00:00,80.97,81.23,80.95,81.2,36266.0,61.1724,61.3689,61.1573,61.3462,36266.0
2018-08-24 15:30:00,81.2,81.3,81.1,81.23,104099.0,61.3462,61.4217,61.2706,61.3689,104099.0
2018-08-27 09:30:00,81.32,81.32,80.76,80.92,14105.0,61.4369,61.4369,61.0138,61.1347,14105.0
2018-08-27 10:00:00,80.92,80.96,80.31,80.31,10744.0,61.1347,61.1649,60.6738,60.6738,10744.0
2018-08-27 10:30:00,80.31,80.43,80.13,80.34,26112.0,60.6738,60.7645,60.5378,60.6965,26112.0
2018-08-27 11:00:00,80.32,80.42,80.26,80.28,8289.0,60.6814,60.7569,60.636,60.6511,8289.0
2018-08-27 11:30:00,80.3,80.37,80.19,80.3,15802.0,60.6663,60.7191,60.5831,60.6663,15802.0
2018-08-27 12:00:00,80.3,80.3,80.15,80.18,14766.0,60.6663,60.6663,60.5529,60.5756,14766.0
2018-08-27 12:30:00,80.21,80.34,80.2,80.34,10749.0,60.5983,60.6965,60.5907,60.6965,10749.0
2018-08-27 13:00:00,80.33,80.42,80.22,80.4,85180.0,60.6889,60.7569,60.6058,60.7418,85180.0
2018-08-27 13:30:00,80.4,80.46,80.36,80.41,110728.0,60.7418,60.7871,60.7116,60.7494,110728.0
2018-08-27 14:00:00,80.42,80.8,80.4,80.71,32281.0,60.7569,61.044,60.7418,60.976,32281.0
2018-08-27 14:30:00,80.72,80.79,80.66,80.78,18525.0,60.9836,61.0364,60.9382,61.0289,18525.0
2018-08-27 15:00:00,80.78,80.8,80.61,80.61,20821.0,61.0289,61.044,60.9005,60.9005,20821.0
2018-08-27 15:30:00,80.63,80.69,80.48,80.54,122323.0,60.9156,60.9609,60.8022,60.8476,122323.0
2018-08-28 09:30:00,80.13,80.35,79.72,79.76,140967.0,60.5378,60.704,60.2281,60.2583,140967.0
2018-08-28 10:00:00,79.77,79.79,79.44,79.45,56851.0,60.2658,60.281,60.0165,60.0241,56851.0
2018-08-28 10:30:00,79.48,79.58,79.29,79.38,42482.0,60.0467,60.1223,59.9032,59.9712,42482.0
2018-08-28 11:00:00,79.38,79.47,79.32,79.44,30164.0,59.9712,60.0392,59.9259,60.0165,30164.0
2018-08-28 11:30:00,79.45,79.67,79.45,79.6,23892.0,60.0241,60.1903,60.0241,60.1374,23892.0
2018-08-28 12:00:00,79.61,79.68,79.51,79.63,57234.0,60.145,60.1978,60.0694,60.1601,57234.0
2018-08-28 12:30:00,79.61,79.74,79.47,79.48,68803.0,60.145,60.2432,60.0392,60.0467,68803.0
2018-08-28 13:00:00,79.51,79.69,79.48,79.63,31575.0,60.0694,60.2054,60.0467,60.1601,31575.0
2018-08-28 13:30:00,79.62,79.62,79.36,79.37,35182.0,60.1525,60.1525,59.9561,59.9636,35182.0
2018-08-28 14:00:00,79.37,79.54,79.36,79.41,39827.0,59.9636,60.0921,59.9561,59.9939,39827.0
2018-08-28 14:30:00,79.43,79.49,79.33,79.36,41599.0,60.009,60.0543,59.9334,59.9561,41599.0
2018-08-28 15:00:00,79.36,79.38,79.29,79.3,49824.0,59.9561,59.9712,59.9032,59.9108,49824.0
2018-08-28 15:30:00,79.31,79.4,79.21,79.4,154506.0,59.9183,59.9863,59.8428,59.9863,154506.0
2018-08-29 09:30:00,79.75,79.89,79.39,79.46,34010.0,60.2507,60.3565,59.9788,60.0316,34010.0
2018-08-29 10:00:00,79.46,79.57,79.19,79.44,42294.0,60.0316,60.1147,59.8277,60.0165,42294.0
2018-08-29 10:30:00,79.5,79.5,79.18,79.19,26314.0,60.0619,60.0619,59.8201,59.8277,26314.0
2018-08-29 11:00:00,79.17,79.67,79.17,79.66,101457.0,59.8125,60.1903,59.8125,60.1827,101457.0
2018-08-29 11:30:00,79.69,79.69,79.44,79.49,36432.0,60.2054,60.2054,60.0165,60.0543,36432.0
2018-08-29 12:00:00,79.51,79.58,79.49,79.57,25542.0,60.0694,60.1223,60.0543,60.1147,25542.0
2018-08-29 12:30:00,79.58,79.62,79.44,79.47,28950.0,60.1223,60.1525,60.0165,60.0392,28950.0
2018-08-29 13:00:00,79.48,79.62,79.47,79.54,37352.0,60.0467,60.1525,60.0392,60.0921,37352.0
2018-08-29 13:30:00,79.53,79.53,79.31,79.33,52899.0,60.0845,60.0845,59.9183,59.9334,52899.0
2018-08-29 14:00:00,79.33,79.38,79.22,79.25,59964.0,59.9334,59.9712,59.8503,59.873,59964.0
2018-08-29 14:30:00,79.25,79.32,79.14,79.21,80653.0,59.873,59.9259,59.7899,59.8428,80653.0
2018-08-29 15:00:00,79.22,79.4,79.17,79.39,70973.0,59.8503,59.9863,59.8125,59.9788,70973.0
2018-08-29 15:30:00,79.38,79.63,79.34,79.5,234459.0,59.9712,60.1601,59.941,60.0619,234459.0
2018-08-30 09:30:00,79.66,79.66,79.33,79.4,66985.0,60.1827,60.1827,59.9334,59.9863,66985.0
2018-08-30 10:00:00,79.39,79.62,79.35,79.41,170788.0,59.9788,60.1525,59.9485,59.9939,170788.0
2018-08-30 10:30:00,79.4,79.42,78.89,79.09,97958.0,59.9863,60.0014,59.601,59.7521,97958.0
2018-08-30 11:00:00,79.09,79.19,78.99,79.12,56264.0,59.7521,59.8277,59.6766,59.7748,56264.0
2018-08-30 11:30:00,79.11,79.19,79.07,79.08,51248.0,59.7672,59.8277,59.737,59.7445,51248.0
2018-08-30 12:00:00,79.08,79.09,78.87,78.89,46452.0,59.7445,59.7521,59.5859,59.601,46452.0
2018-08-30 12:30:00,78.88,78.88,78.61,78.67,81979.0,59.5934,59.5934,59.3895,59.4348,81979.0
2018-08-30 13:00:00,78.67,78.75,78.63,78.69,43126.0,59.4348,59.4952,59.4046,59.4499,43126.0
2018-08-30 13:30:00,78.68,78.75,78.59,78.62,85502.0,59.4424,59.4952,59.3744,59.397,85502.0
2018-08-30 14:00:00,78.62,78.64,78.39,78.57,70241.0,59.397,59.4121,59.2233,59.3592,70241.0
2018-08-30 14:30:00,78.57,78.61,78.51,78.56,68142.0,59.3592,59.3895,59.3139,59.3517,68142.0
2018-08-30 15:00:00,78.57,78.68,78.5,78.58,74174.0,59.3592,59.4424,59.3064,59.3668,74174.0
2018-08-30 15:30:00,78.58,78.72,78.56,78.7,190261.0,59.3668,59.4726,59.3517,59.4575,190261.0
2018-08-31 09:30:00,78.81,79.61,78.74,79.51,119423.0,59.5406,60.145,59.4877,60.0694,119423.0
2018-08-31 10:00:00,79.49,79.5,79.26,79.41,54830.0,60.0543,60.0619,59.8805,59.9939,54830.0
2018-08-31 10:30:00,79.42,79.44,79.11,79.19,33276.0,60.0014,60.0165,59.7672,59.8277,33276.0
2018-08-31 11:00:00,79.2,79.2,78.91,78.91,34164.0,59.8352,59.8352,59.6161,59.6161,34164.0
2018-08-31 11:30:00,78.93,79.0,78.71,78.83,27402.0,59.6312,59.6841,59.465,59.5557,27402.0
2018-08-31 12:00:00,78.81,78.91,78.46,78.49,32529.0,59.5406,59.6161,59.2761,59.2988,32529.0
2018-08-31 12:30:00,78.49,78.52,78.34,78.38,30876.0,59.2988,59.3215,59.1855,59.2157,30876.0
2018-08-31 13:00:00,78.39,78.43,78.28,78.34,27813.0,59.2233,59.2535,59.1402,59.1855,27813.0
2018-08-31 13:30:00,78.36,78.53,78.27,78.46,33583.0,59.2006,59.329,59.1326,59.2761,33583.0
2018-08-31 14:00:00,78.46,78.57,78.44,78.47,34313.0,59.2761,59.3592,59.261,59.2837,34313.0
2018-08-31 14:30:00,78.45,78.49,78.32,78.35,29382.0,59.2686,59.2988,59.1704,59.193,29382.0
2018-08-31 15:00:00,78.35,78.59,78.32,78.51,55826.0,59.193,59.3744,59.1704,59.3139,55826.0
2018-08-31 15:30:00,78.52,78.59,78.42,78.55,191870.0,59.3215,59.3744,59.2459,59.3441,191870.0
2018-09-04 09:30:00,78.61,79.37,78.61,79.26,53696.0,59.3895,59.9636,59.3895,59.8805,53696.0
2018-09-04 10:00:00,79.28,79.56,79.25,79.45,37867.0,59.8956,60.1072,59.873,60.0241,37867.0
2018-09-04 10:30:00,79.46,79.53,79.15,79.2,37920.0,60.0316,60.0845,59.7974,59.8352,37920.0
2018-09-04 11:00:00,79.16,79.27,79.12,79.16,53794.0,59.805,59.8881,59.7748,59.805,53794.0
2018-09-04 11:30:00,79.15,79.31,79.06,79.31,31589.0,59.7974,59.9183,59.7294,59.9183,31589.0
2018-09-04 12:00:00,79.33,79.35,79.2,79.28,26967.0,59.9334,59.9485,59.8352,59.8956,26967.0
2018-09-04 12:30:00,79.26,79.34,79.11,79.3,23308.0,59.8805,59.941,59.7672,59.9108,23308.0
2018-09-04 13:00:00,79.3,79.32,79.13,79.15,27741.0,59.9108,59.9259,59.7823,59.7974,27741.0
2018-09-04 13:30:00,79.14,79.3,79.14,79.24,35427.0,59.7899,59.9108,59.7899,59.8654,35427.0
2018-09-04 14:00:00,79.25,79.3,79.07,79.18,28292.0,59.873,59.9108,59.737,59.8201,28292.0
2018-09-04 14:30:00,79.18,79.2,79.08,79.11,30505.0,59.8201,59.8352,59.7445,59.7672,30505.0
2018-09-04 15:00:00,79.11,79.13,78.95,78.99,40468.0,59.7672,59.7823,59.6463,59.6766,40468.0
2018-09-04 15:30:00,78.99,79.19,78.95,79.18,165026.0,59.6766,59.8277,59.6463,59.8201,165026.0
2018-09-05 09:30:00,79.22,79.44,79.07,79.41,22197.0,59.8503,60.0165,59.737,59.9939,22197.0
2018-09-05 10:00:00,79.38,79.63,79.36,79.56,21449.0,59.9712,60.1601,59.9561,60.1072,21449.0
2018-09-05 10:30:00,79.55,79.99,79.55,79.67,35111.0,60.0996,60.432,60.0996,60.1903,35111.0
2018-09-05 11:00:00,79.66,80.06,79.65,79.96,32059.0,60.1827,60.4849,60.1752,60.4094,32059.0
2018-09-05 11:30:00,80.0,80.18,79.89,80.13,28889.0,60.4396,60.5756,60.3565,60.5378,28889.0
2018-09-05 12:00:00,80.09,80.1,79.88,79.91,22022.0,60.5076,60.5152,60.3489,60.3716,22022.0
2018-09-05 12:30:00,79.9,80.0,79.82,80.0,26844.0,60.3641,60.4396,60.3036,60.4396,26844.0
2018-09-05 13:00:00,80.0,80.01,79.78,79.81,36022.0,60.4396,60.4472,60.2734,60.2961,36022.0
2018-09-05 13:30:00,79.8,79.95,79.79,79.87,49366.0,60.2885,60.4018,60.281,60.3414,49366.0
2018-09-05 14:00:00,79.85,79.93,79.72,79.84,63123.0,60.3263,60.3867,60.2281,60.3187,63123.0
2018-09-05 14:30:00,79.83,79.9,79.79,79.85,37342.0,60.3112,60.3641,60.281,60.3263,37342.0
2018-09-05 15:00:00,79.86,79.97,79.82,79.96,45675.0,60.3338,60.4169,60.3036,60.4094,45675.0
2018-09-05 15:30:00,79.96,80.11,79.85,80.04,239711.0,60.4094,60.5227,60.3263,60.4698,239711.0
2018-09-06 09:30:00,80.08,80.19,79.71,80.06,45326.0,60.5,60.5831,60.2205,60.4849,45326.0
2018-09-06 10:00:00,80.06,80.21,79.83,79.85,14230.0,60.4849,60.5983,60.3112,60.3263,14230.0
2018-09-06 10:30:00,79.87,80.13,79.83,80.04,18475.0,60.3414,60.5378,60.3112,60.4698,18475.0
2018-09-06 11:00:00,80.02,80.21,79.84,79.92,36687.0,60.4547,60.5983,60.3187,60.3792,36687.0
2018-09-06 11:30:00,79.9,80.23,79.86,80.2,25697.0,60.3641,60.6134,60.3338,60.5907,25697.0
2018-09-06 12:00:00,80.22,80.26,80.14,80.17,18762.0,60.6058,60.636,60.5454,60.568,18762.0
2018-09-06 12:30:00,80.17,80.24,80.15,80.22,18759.0,60.568,60.6209,60.5529,60.6058,18759.0
2018-09-06 13:00:00,80.22,80.32,80.16,80.32,18898.0,60.6058,60.6814,60.5605,60.6814,18898.0
2018-09-06 13:30:00,80.34,80.39,80.25,80.39,16218.0,60.6965,60.7342,60.6285,60.7342,16218.0
2018-09-06 14:00:00,80.39,80.48,80.3,80.44,18023.0,60.7342,60.8022,60.6663,60.772,18023.0
2018-09-06 14:30:00,80.46,80.5,80.39,80.41,17707.0,60.7871,60.8174,60.7342,60.7494,17707.0
2018-09-06 15:00:00,80.42,80.6,80.35,80.49,24744.0,60.7569,60.8929,60.704,60.8098,24744.0
2018-09-06 15:30:00,80.48,80.49,80.16,80.2,108687.0,60.8022,60.8098,60.5605,60.5907,108687.0
2018-09-07 09:30:00,79.74,80.02,79.16,79.16,25971.0,60.2432,60.4547,59.805,59.805,25971.0
2018-09-07 10:00:00,79.17,79.5,79.17,79.42,25185.0,59.8125,60.0619,59.8125,60.0014,25185.0
2018-09-07 10:30:00,79.37,79.74,79.36,79.73,15123.0,59.9636,60.2432,59.9561,60.2356,15123.0
2018-09-07 11:00:00,79.74,79.96,79.64,79.88,34488.0,60.2432,60.4094,60.1676,60.3489,34488.0
2018-09-07 11:30:00,79.95,80.03,79.77,79.84,23019.0,60.4018,60.4623,60.2658,60.3187,23019.0
2018-09-07 12:00:00,79.81,79.99,79.68,79.95,38348.0,60.2961,60.432,60.1978,60.4018,38348.0
2018-09-07 12:30:00,79.96,79.97,79.81,79.87,22511.0,60.4094,60.4169,60.2961,60.3414,22511.0
2018-09-07 13:00:00,79.88,79.95,79.84,79.84,20720.0,60.3489,60.4018,60.3187,60.3187,20720.0
2018-09-07 13:30:00,79.84,79.87,79.78,79.85,17452.0,60.3187,60.3414,60.2734,60.3263,17452.0
2018-09-07 14:00:00,79.86,79.86,79.72,79.77,26378.0,60.3338,60.3338,60.2281,60.2658,26378.0
2018-09-07 14:30:00,79.76,79.82,79.59,79.61,40268.0,60.2583,60.3036,60.1299,60.145,40268.0
2018-09-07 15:00:00,79.6,79.67,79.56,79.66,29032.0,60.1374,60.1903,60.1072,60.1827,29032.0
2018-09-07 15:30:00,79.65,79.73,79.53,79.59,96540.0,60.1752,60.2356,60.0845,60.1299,96540.0
2018-09-10 09:30:00,79.79,80.39,79.72,80.24,17129.0,60.281,60.7342,60.2281,60.6209,17129.0
2018-09-10 10:00:00,80.21,80.41,80.05,80.1,14388.0,60.5983,60.7494,60.4774,60.5152,14388.0
2018-09-10 10:30:00,80.07,80.11,79.91,79.91,14928.0,60.4925,60.5227,60.3716,60.3716,14928.0
2018-09-10 11:00:00,79.93,80.01,79.84,79.88,12207.0,60.3867,60.4472,60.3187,60.3489,12207.0
2018-09-10 11:30:00,79.9,79.92,79.75,79.92,20741.0,60.3641,60.3792,60.2507,60.3792,20741.0
2018-09-10 12:00:00,79.95,80.02,79.84,79.88,17849.0,60.4018,60.4547,60.3187,60.3489,17849.0
2018-09-10 12:30:00,79.89,80.0,79.81,80.0,20899.0,60.3565,60.4396,60.2961,60.4396,20899.0
2018-09-10 13:00:00,80.0,80.16,79.99,80.16,12041.0,60.4396,60.5605,60.432,60.5605,12041.0
2018-09-10 13:30:00,80.13,80.27,80.08,80.27,19401.0,60.5378,60.6436,60.5,60.6436,19401.0
2018-09-10 14:00:00,80.28,80.37,80.2,80.21,40558.0,60.6511,60.7191,60.5907,60.5983,40558.0
2018-09-10 14:30:00,80.23,80.28,80.12,80.15,25527.0,60.6134,60.6511,60.5303,60.5529,25527.0
2018-09-10 15:00:00,80.15,80.25,80.14,80.17,31724.0,60.5529,60.6285,60.5454,60.568,31724.0
2018-09-10 15:30:00,80.17,80.18,79.96,80.04,156304.0,60.568,60.5756,60.4094,60.4698,156304.0
2018-09-11 09:30:00,80.08,80.35,79.97,80.03,17711.0,60.5,60.704,60.4169,60.4623,17711.0
2018-09-11 10:00:00,80.05,80.18,79.79,79.94,17528.0,60.4774,60.5756,60.281,60.3943,17528.0
2018-09-11 10:30:00,79.95,80.18,79.94,80.15,26873.0,60.4018,60.5756,60.3943,60.5529,26873.0
2018-09-11 11:00:00,80.17,80.29,80.12,80.22,31911.0,60.568,60.6587,60.5303,60.6058,31911.0
2018-09-11 11:30:00,80.21,80.23,79.91,79.92,14967.0,60.5983,60.6134,60.3716,60.3792,14967.0
2018-09-11 12:00:00,79.91,79.93,79.8,79.8,17470.0,60.3716,60.3867,60.2885,60.2885,17470.0
2018-09-11 12:30:00,79.78,79.82,79.67,79.76,16967.0,60.2734,60.3036,60.1903,60.2583,16967.0
2018-09-11 13:00:00,79.76,79.82,79.67,79.79,17047.0,60.2583,60.3036,60.1903,60.281,17047.0
2018-09-11 13:30:00,79.8,79.8,79.62,79.67,17089.0,60.2885,60.2885,60.1525,60.1903,17089.0
2018-09-11 14:00:00,79.67,79.79,79.67,79.78,12544.0,60.1903,60.281,60.1903,60.2734,12544.0
2018-09-11 14:30:00,79.78,79.78,79.66,79.76,34990.0,60.2734,60.2734,60.1827,60.2583,34990.0
2018-09-11 15:00:00,79.76,79.84,79.67,79.68,41904.0,60.2583,60.3187,60.1903,60.1978,41904.0
2018-09-11 15:30:00,79.67,79.69,79.56,79.68,125175.0,60.1903,60.2054,60.1072,60.1978,125175.0
2018-09-12 09:30:00,79.61,79.79,79.38,79.63,24157.0,60.145,60.281,59.9712,60.1601,24157.0
2018-09-12 10:00:00,79.65,79.9,79.51,79.87,19204.0,60.1752,60.3641,60.0694,60.3414,19204.0
2018-09-12 10:30:00,79.93,80.23,79.85,79.95,38269.0,60.3867,60.6134,60.3263,60.4018,38269.0
2018-09-12 11:00:00,79.97,79.98,79.56,79.64,50272.0,60.4169,60.4245,60.1072,60.1676,50272.0
2018-09-12 11:30:00,79.66,80.0,79.55,79.9,24483.0,60.1827,60.4396,60.0996,60.3641,24483.0
2018-09-12 12:00:00,79.88,79.88,79.7,79.73,27834.0,60.3489,60.3489,60.213,60.2356,27834.0
2018-09-12 12:30:00,79.72,79.77,79.67,79.74,25366.0,60.2281,60.2658,60.1903,60.2432,25366.0
2018-09-12 13:00:00,79.73,79.76,79.69,79.72,30209.0,60.2356,60.2583,60.2054,60.2281,30209.0
2018-09-12 13:30:00,79.71,79.89,79.66,79.89,22737.0,60.2205,60.3565,60.1827,60.3565,22737.0
2018-09-12 14:00:00,79.89,80.0,79.83,79.88,31631.0,60.3565,60.4396,60.3112,60.3489,31631.0
2018-09-12 14:30:00,79.89,79.99,79.81,79.96,26448.0,60.3565,60.432,60.2961,60.4094,26448.0
2018-09-12 15:00:00,79.96,79.98,79.85,79.88,33280.0,60.4094,60.4245,60.3263,60.3489,33280.0
2018-09-12 15:30:00,79.88,79.93,79.71,79.76,101188.0,60.3489,60.3867,60.2205,60.2583,101188.0
2018-09-13 09:30:00,79.97,79.97,79.32,79.63,15501.0,60.4169,60.4169,59.9259,60.1601,15501.0
2018-09-13 10:00:00,79.68,80.01,79.46,80.0,18740.0,60.1978,60.4472,60.0316,60.4396,18740.0
2018-09-13 10:30:00,80.0,80.06,79.84,80.0,27081.0,60.4396,60.4849,60.3187,60.4396,27081.0
2018-09-13 11:00:00,80.01,80.17,79.92,80.09,19427.0,60.4472,60.568,60.3792,60.5076,19427.0
2018-09-13 11:30:00,80.07,80.19,79.97,80.18,17329.0,60.4925,60.5831,60.4169,60.5756,17329.0
2018-09-13 12:00:00,80.18,80.4,80.14,80.39,45235.0,60.5756,60.7418,60.5454,60.7342,45235.0
2018-09-13 12:30:00,80.4,80.4,80.24,80.32,21575.0,60.7418,60.7418,60.6209,60.6814,21575.0
2018-09-13 13:00:00,80.32,80.33,80.2,80.3,22468.0,60.6814,60.6889,60.5907,60.6663,22468.0
2018-09-13 13:30:00,80.29,80.37,80.22,80.25,20957.0,60.6587,60.7191,60.6058,60.6285,20957.0
2018-09-13 14:00:00,80.25,80.39,80.15,80.31,20143.0,60.6285,60.7342,60.5529,60.6738,20143.0
2018-09-13 14:30:00,80.33,80.46,80.32,80.45,17914.0,60.6889,60.7871,60.6814,60.7796,17914.0
2018-09-13 15:00:00,80.41,80.43,80.29,80.3,27925.0,60.7494,60.7645,60.6587,60.6663,27925.0
2018-09-13 15:30:00,80.3,80.37,80.29,80.37,89311.0,60.6663,60.7191,60.6587,60.7191,89311.0
2018-09-14 09:30:00,80.16,80.2,79.44,79.53,18571.0,60.5605,60.5907,60.0165,60.0845,18571.0
2018-09-14 10:00:00,79.52,79.57,79.32,79.5,19252.0,60.077,60.1147,59.9259,60.0619,19252.0
2018-09-14 10:30:00,79.53,79.91,79.48,79.84,25812.0,60.0845,60.3716,60.0467,60.3187,25812.0
2018-09-14 11:00:00,79.85,80.04,79.85,80.01,19925.0,60.3263,60.4698,60.3263,60.4472,19925.0
2018-09-14 11:30:00,80.0,80.27,79.96,80.25,29859.0,60.4396,60.6436,60.4094,60.6285,29859.0
2018-09-14 12:00:00,80.24,80.35,80.11,80.22,25773.0,60.6209,60.704,60.5227,60.6058,25773.0
2018-09-14 12:30:00,80.22,80.28,80.1,80.16,19747.0,60.6058,60.6511,60.5152,60.5605,19747.0
2018-09-14 13:00:00,80.16,80.38,80.16,80.32,18632.0,60.5605,60.7267,60.5605,60.6814,18632.0
2018-09-14 13:30:00,80.31,80.31,80.21,80.25,17090.0,60.6738,60.6738,60.5983,60.6285,17090.0
2018-09-14 14:00:00,80.26,80.38,80.1,80.14,18323.0,60.636,60.7267,60.5152,60.5454,18323.0
2018-09-14 14:30:00,80.17,80.26,80.09,80.22,20942.0,60.568,60.636,60.5076,60.6058,20942.0
2018-09-14 15:00:00,80.22,80.29,80.19,80.26,25944.0,60.6058,60.6587,60.5831,60.636,25944.0
2018-09-14 15:30:00,80.27,80.43,80.26,80.34,146001.0,60.6436,60.7645,60.636,60.6965,146001.0
2018-09-17 09:30:00,80.6,80.6,80.03,80.48,24506.0,60.8929,60.8929,60.4623,60.8022,24506.0
2018-09-17 10:00:00,80.46,80.82,80.46,80.6,34336.0,60.7871,61.0591,60.7871,60.8929,34336.0
2018-09-17 10:30:00,80.61,80.63,80.4,80.46,17569.0,60.9005,60.9156,60.7418,60.7871,17569.0
2018-09-17 11:00:00,80.48,80.53,80.36,80.51,15744.0,60.8022,60.84,60.7116,60.8249,15744.0
2018-09-17 11:30:00,80.52,80.71,80.5,80.65,112870.0,60.8325,60.976,60.8174,60.9307,112870.0
2018-09-17 12:00:00,80.64,80.76,80.64,80.74,34766.0,60.9231,61.0138,60.9231,60.9987,34766.0
2018-09-17 12:30:00,80.72,80.72,80.58,80.66,26773.0,60.9836,60.9836,60.8778,60.9382,26773.0
2018-09-17 13:00:00,80.67,80.72,80.62,80.7,25034.0,60.9458,60.9836,60.908,60.9685,25034.0
2018-09-17 13:30:00,80.7,80.76,80.62,80.65,30694.0,60.9685,61.0138,60.908,60.9307,30694.0
2018-09-17 14:00:00,80.66,80.75,80.64,80.7,20198.0,60.9382,61.0062,60.9231,60.9685,20198.0
2018-09-17 14:30:00,80.7,80.77,80.62,80.77,34263.0,60.9685,61.0213,60.908,61.0213,34263.0
2018-09-17 15:00:00,80.76,80.9,80.74,80.9,54294.0,61.0138,61.1195,60.9987,61.1195,54294.0
2018-09-17 15:30:00,80.9,81.01,80.81,80.87,149445.0,61.1195,61.2027,61.0516,61.0969,149445.0
2018-09-18 09:30:00,80.75,81.12,80.32,80.55,22846.0,61.0062,61.2858,60.6814,60.8551,22846.0
2018-09-18 10:00:00,80.53,80.61,80.24,80.49,18888.0,60.84,60.9005,60.6209,60.8098,18888.0
2018-09-18 10:30:00,80.5,80.72,80.45,80.68,18247.0,60.8174,60.9836,60.7796,60.9533,18247.0
2018-09-18 11:00:00,80.67,80.84,80.61,80.64,17908.0,60.9458,61.0742,60.9005,60.9231,17908.0
2018-09-18 11:30:00,80.66,80.71,80.59,80.67,15749.0,60.9382,60.976,60.8853,60.9458,15749.0
2018-09-18 12:00:00,80.67,80.75,80.6,80.75,20615.0,60.9458,61.0062,60.8929,61.0062,20615.0
2018-09-18 12:30:00,80.75,80.79,80.61,80.73,28254.0,61.0062,61.0364,60.9005,60.9911,28254.0
2018-09-18 13:00:00,80.72,80.8,80.66,80.8,21906.0,60.9836,61.044,60.9382,61.044,21906.0
2018-09-18 13:30:00,80.81,80.89,80.79,80.82,12314.0,61.0516,61.112,61.0364,61.0591,12314.0
2018-09-18 14:00:00,80.85,80.9,80.82,80.88,15862.0,61.0818,61.1195,61.0591,61.1044,15862.0
2018-09-18 14:30:00,80.89,80.93,80.81,80.88,16686.0,61.112,61.1422,61.0516,61.1044,16686.0
2018-09-18 15:00:00,80.88,80.98,80.83,80.97,19761.0,61.1044,61.18,61.0667,61.1724,19761.0
2018-09-18 15:30:00,80.96,80.96,80.76,80.84,94541.0,61.1649,61.1649,61.0138,61.0742,94541.0
2018-09-19 09:30:00,80.93,80.93,80.08,80.26,20099.0,61.1422,61.1422,60.5,60.636,20099.0
2018-09-19 10:00:00,80.29,80.32,80.03,80.32,19366.0,60.6587,60.6814,60.4623,60.6814,19366.0
2018-09-19 10:30:00,80.3,80.32,79.86,79.95,26432.0,60.6663,60.6814,60.3338,60.4018,26432.0
2018-09-19 11:00:00,79.94,80.03,79.64,79.64,25355.0,60.3943,60.4623,60.1676,60.1676,25355.0
2018-09-19 11:30:00,79.65,79.67,79.41,79.5,15574.0,60.1752,60.1903,59.9939,60.0619,15574.0
2018-09-19 12:00:00,79.5,79.56,79.44,79.47,33620.0,60.0619,60.1072,60.0165,60.0392,33620.0
2018-09-19 12:30:00,79.46,79.5,79.29,79.3,40190.0,60.0316,60.0619,59.9032,59.9108,40190.0
2018-09-19 13:00:00,79.31,79.31,79.02,79.07,44538.0,59.9183,59.9183,59.6992,59.737,44538.0
2018-09-19 13:30:00,79.08,79.1,78.74,78.75,37941.0,59.7445,59.7597,59.4877,59.4952,37941.0
2018-09-19 14:00:00,78.75,78.91,78.62,78.72,88912.0,59.4952,59.6161,59.397,59.4726,88912.0
2018-09-19 14:30:00,78.69,78.75,78.43,78.55,125740.0,59.4499,59.4952,59.2535,59.3441,125740.0
2018-09-19 15:00:00,78.55,78.79,78.51,78.79,80299.0,59.3441,59.5255,59.3139,59.5255,80299.0
2018-09-19 15:30:00,78.79,79.09,78.71,79.04,288622.0,59.5255,59.7521,59.465,59.7143,288622.0
2018-09-20 09:30:00,78.93,78.93,78.38,78.64,31411.0,59.6312,59.6312,59.2157,59.4121,31411.0
2018-09-20 10:00:00,78.67,78.96,78.46,78.96,24087.0,59.4348,59.6539,59.2761,59.6539,24087.0
2018-09-20 10:30:00,79.0,79.27,78.98,79.17,26800.0,59.6841,59.8881,59.669,59.8125,26800.0
2018-09-20 11:00:00,79.16,79.35,79.03,79.35,42756.0,59.805,59.9485,59.7068,59.9485,42756.0
2018-09-20 11:30:00,79.33,79.4,79.2,79.36,23347.0,59.9334,59.9863,59.8352,59.9561,23347.0
2018-09-20 12:00:00,79.39,79.56,79.37,79.54,23483.0,59.9788,60.1072,59.9636,60.0921,23483.0
2018-09-20 12:30:00,79.53,79.57,79.3,79.4,34743.0,60.0845,60.1147,59.9108,59.9863,34743.0
2018-09-20 13:00:00,79.42,79.54,79.42,79.51,13711.0,60.0014,60.0921,60.0014,60.0694,13711.0
2018-09-20 13:30:00,79.5,79.57,79.41,79.41,28097.0,60.0619,60.1147,59.9939,59.9939,28097.0
2018-09-20 14:00:00,79.41,79.59,79.41,79.48,21225.0,59.9939,60.1299,59.9939,60.0467,21225.0
2018-09-20 14:30:00,79.48,79.52,79.43,79.46,41511.0,60.0467,60.077,60.009,60.0316,41511.0
2018-09-20 15:00:00,79.46,79.49,79.4,79.48,37940.0,60.0316,60.0543,59.9863,60.0467,37940.0
2018-09-20 15:30:00,79.48,79.57,79.41,79.47,133932.0,60.0467,60.1147,59.9939,60.0392,133932.0
2018-09-21 09:30:00,79.39,79.39,78.62,79.31,341182.0,59.9788,59.9788,59.397,59.9183,341182.0
2018-09-21 10:00:00,79.31,79.82,79.24,79.82,23519.0,59.9183,60.3036,59.8654,60.3036,23519.0
2018-09-21 10:30:00,79.81,79.97,79.73,79.96,112492.0,60.2961,60.4169,60.2356,60.4094,112492.0
2018-09-21 11:00:00,79.97,79.99,79.72,79.76,47329.0,60.4169,60.432,60.2281,60.2583,47329.0
2018-09-21 11:30:00,79.73,79.8,79.4,79.74,44074.0,60.2356,60.2885,59.9863,60.2432,44074.0
2018-09-21 12:00:00,79.75,79.99,79.72,79.97,39706.0,60.2507,60.432,60.2281,60.4169,39706.0
2018-09-21 12:30:00,79.96,80.02,79.85,79.93,36920.0,60.4094,60.4547,60.3263,60.3867,36920.0
2018-09-21 13:00:00,79.92,80.02,79.88,79.96,18881.0,60.3792,60.4547,60.3489,60.4094,18881.0
2018-09-21 13:30:00,79.93,80.04,79.9,80.04,21869.0,60.3867,60.4698,60.3641,60.4698,21869.0
2018-09-21 14:00:00,80.02,80.25,80.02,80.23,48193.0,60.4547,60.6285,60.4547,60.6134,48193.0
2018-09-21 14:30:00,80.22,80.28,80.15,80.22,39528.0,60.6058,60.6511,60.5529,60.6058,39528.0
2018-09-21 15:00:00,80.23,80.4,80.22,80.4,49453.0,60.6134,60.7418,60.6058,60.7418,49453.0
2018-09-21 15:30:00,80.38,80.47,80.21,80.21,213984.0,60.7267,60.7947,60.5983,60.5983,213984.0
2018-09-24 09:30:00,80.22,80.35,79.73,79.92,23505.0,60.6058,60.704,60.2356,60.3792,23505.0
2018-09-24 10:00:00,79.88,80.17,79.87,79.98,16011.0,60.3489,60.568,60.3414,60.4245,16011.0
2018-09-24 10:30:00,79.92,80.01,79.77,79.91,26612.0,60.3792,60.4472,60.2658,60.3716,26612.0
2018-09-24 11:00:00,79.91,80.27,79.8,79.92,62756.0,60.3716,60.6436,60.2885,60.3792,62756.0
2018-09-24 11:30:00,79.91,79.93,79.55,79.56,35869.0,60.3716,60.3867,60.0996,60.1072,35869.0
2018-09-24 12:00:00,79.54,79.84,79.52,79.84,37593.0,60.0921,60.3187,60.077,60.3187,37593.0
2018-09-24 12:30:00,79.82,79.85,79.64,79.74,16663.0,60.3036,60.3263,60.1676,60.2432,16663.0
2018-09-24 13:00:00,79.75,79.8,79.62,79.74,26953.0,60.2507,60.2885,60.1525,60.2432,26953.0
2018-09-24 13:30:00,79.73,79.82,79.52,79.54,21151.0,60.2356,60.3036,60.077,60.0921,21151.0
2018-09-24 14:00:00,79.54,79.75,79.47,79.64,40318.0,60.0921,60.2507,60.0392,60.1676,40318.0
2018-09-24 14:30:00,79.64,79.69,79.63,79.68,41474.0,60.1676,60.2054,60.1601,60.1978,41474.0
2018-09-24 15:00:00,79.68,79.71,79.47,79.49,39139.0,60.1978,60.2205,60.0392,60.0543,39139.0
2018-09-24 15:30:00,79.49,79.5,79.32,79.37,104631.0,60.0543,60.0619,59.9259,59.9636,104631.0
2018-09-25 09:30:00,79.3,79.3,78.93,78.93,18871.0,59.9108,59.9108,59.6312,59.6312,18871.0
2018-09-25 10:00:00,78.99,79.1,78.81,78.95,14804.0,59.6766,59.7597,59.5406,59.6463,14804.0
2018-09-25 10:30:00,78.95,79.1,78.84,79.08,18743.0,59.6463,59.7597,59.5632,59.7445,18743.0
2018-09-25 11:00:00,79.1,79.1,78.75,78.79,17217.0,59.7597,59.7597,59.4952,59.5255,17217.0
2018-09-25 11:30:00,78.79,78.81,78.66,78.71,10729.0,59.5255,59.5406,59.4272,59.465,10729.0
2018-09-25 12:00:00,78.75,78.75,78.4,78.42,20519.0,59.4952,59.4952,59.2308,59.2459,20519.0
2018-09-25 12:30:00,78.41,78.46,78.29,78.39,18481.0,59.2384,59.2761,59.1477,59.2233,18481.0
2018-09-25 13:00:00,78.38,78.43,78.32,78.4,19151.0,59.2157,59.2535,59.1704,59.2308,19151.0
2018-09-25 13:30:00,78.4,78.57,78.35,78.57,15868.0,59.2308,59.3592,59.193,59.3592,15868.0
2018-09-25 14:00:00,78.57,78.59,78.38,78.41,25631.0,59.3592,59.3744,59.2157,59.2384,25631.0
2018-09-25 14:30:00,78.41,78.48,78.38,78.39,34609.0,59.2384,59.2913,59.2157,59.2233,34609.0
2018-09-25 15:00:00,78.37,78.4,78.22,78.23,27246.0,59.2081,59.2308,59.0948,59.1024,27246.0
2018-09-25 15:30:00,78.23,78.3,78.04,78.18,177875.0,59.1024,59.1553,58.9588,59.0646,177875.0
2018-09-26 09:30:00,78.39,78.59,78.11,78.11,15695.0,59.2233,59.3744,59.0117,59.0117,15695.0
2018-09-26 10:00:00,78.14,78.39,78.11,78.18,28474.0,59.0344,59.2233,59.0117,59.0646,28474.0
2018-09-26 10:30:00,78.19,78.19,77.84,77.87,29022.0,59.0722,59.0722,58.8077,58.8304,29022.0
2018-09-26 11:00:00,77.89,78.15,77.88,78.14,23968.0,58.8455,59.0419,58.838,59.0344,23968.0
2018-09-26 11:30:00,78.14,78.3,78.08,78.1,18390.0,59.0344,59.1553,58.9891,59.0042,18390.0
2018-09-26 12:00:00,78.12,78.16,78.04,78.07,18118.0,59.0193,59.0495,58.9588,58.9815,18118.0
2018-09-26 12:30:00,78.08,78.17,78.07,78.12,11803.0,58.9891,59.057,58.9815,59.0193,11803.0
2018-09-26 13:00:00,78.13,78.13,78.0,78.0,17080.0,59.0268,59.0268,58.9286,58.9286,17080.0
2018-09-26 13:30:00,78.01,78.14,77.93,77.95,16804.0,58.9362,59.0344,58.8757,58.8908,16804.0
2018-09-26 14:00:00,77.97,78.28,77.86,77.98,19981.0,58.9059,59.1402,58.8228,58.9135,19981.0
2018-09-26 14:30:00,77.98,78.03,77.74,77.88,19078.0,58.9135,58.9513,58.7322,58.838,19078.0
2018-09-26 15:00:00,77.87,77.91,77.77,77.79,30534.0,58.8304,58.8606,58.7549,58.77,30534.0
2018-09-26 15:30:00,77.79,77.79,77.33,77.39,104211.0,58.77,58.77,58.4224,58.4678,104211.0
2018-09-27 09:30:00,77.56,78.1,77.19,78.07,14915.0,58.5962,59.0042,58.3167,58.9815,14915.0
2018-09-27 10:00:00,78.09,78.4,78.06,78.29,20350.0,58.9966,59.2308,58.9739,59.1477,20350.0
2018-09-27 10:30:00,78.32,78.34,78.02,78.06,13706.0,59.1704,59.1855,58.9437,58.9739,13706.0
2018-09-27 11:00:00,78.06,78.28,78.03,78.26,27234.0,58.9739,59.1402,58.9513,59.125,27234.0
2018-09-27 11:30:00,78.23,78.29,78.19,78.24,15956.0,59.1024,59.1477,59.0722,59.1099,15956.0
2018-09-27 12:00:00,78.28,78.58,78.28,78.46,20450.0,59.1402,59.3668,59.1402,59.2761,20450.0
2018-09-27 12:30:00,78.47,78.52,78.37,78.38,14006.0,59.2837,59.3215,59.2081,59.2157,14006.0
2018-09-27 13:00:00,78.38,78.41,78.28,78.34,15402.0,59.2157,59.2384,59.1402,59.1855,15402.0
2018-09-27 13:30:00,78.33,78.38,78.21,78.24,15101.0,59.1779,59.2157,59.0873,59.1099,15101.0
2018-09-27 14:00:00,78.22,78.29,78.18,78.22,21230.0,59.0948,59.1477,59.0646,59.0948,21230.0
2018-09-27 14:30:00,78.24,78.28,78.17,78.18,14268.0,59.1099,59.1402,59.057,59.0646,14268.0
2018-09-27 15:00:00,78.17,78.17,77.94,77.97,27710.0,59.057,59.057,58.8833,58.9059,27710.0
2018-09-27 15:30:00,77.96,78.14,77.88,78.1,98084.0,58.8984,59.0344,58.838,59.0042,98084.0
2018-09-28 09:30:00,78.33,79.01,78.33,78.65,13208.0,59.1779,59.6917,59.1779,59.4197,13208.0
2018-09-28 10:00:00,78.65,78.78,78.6,78.77,16006.0,59.4197,59.5179,59.3819,59.5103,16006.0
2018-09-28 10:30:00,78.78,78.97,78.77,78.84,16480.0,59.5179,59.6614,59.5103,59.5632,16480.0
2018-09-28 11:00:00,78.88,78.96,78.66,78.85,28371.0,59.5934,59.6539,59.4272,59.5708,28371.0
2018-09-28 11:30:00,78.85,78.91,78.75,78.79,14611.0,59.5708,59.6161,59.4952,59.5255,14611.0
2018-09-28 12:00:00,78.82,78.86,78.68,78.82,19503.0,59.5481,59.5783,59.4424,59.5481,19503.0
2018-09-28 12:30:00,78.84,78.91,78.75,78.85,17056.0,59.5632,59.6161,59.4952,59.5708,17056.0
2018-09-28 13:00:00,78.85,79.01,78.84,79.0,15229.0,59.5708,59.6917,59.5632,59.6841,15229.0
2018-09-28 13:30:00,78.99,79.08,78.94,79.01,19853.0,59.6766,59.7445,59.6388,59.6917,19853.0
2018-09-28 14:00:00,79.01,79.02,78.92,78.95,23889.0,59.6917,59.6992,59.6237,59.6463,23889.0
2018-09-28 14:30:00,78.96,79.03,78.95,78.99,20441.0,59.6539,59.7068,59.6463,59.6766,20441.0
2018-09-28 15:00:00,78.98,79.19,78.95,79.14,42285.0,59.669,59.8277,59.6463,59.7899,42285.0
2018-09-28 15:30:00,79.13,79.25,79.1,79.18,137949.0,59.7823,59.873,59.7597,59.8201,137949.0
2018-10-01 09:30:00,78.95,79.44,78.34,78.83,23766.0,59.6463,60.0165,59.1855,59.5557,23766.0
2018-10-01 10:00:00,78.84,78.93,78.72,78.93,21986.0,59.5632,59.6312,59.4726,59.6312,21986.0
2018-10-01 10:30:00,78.94,79.08,78.76,78.8,30125.0,59.6388,59.7445,59.5028,59.533,30125.0
2018-10-01 11:00:00,78.81,78.87,78.65,78.67,29994.0,59.5406,59.5859,59.4197,59.4348,29994.0
2018-10-01 11:30:00,78.69,78.83,78.69,78.74,18347.0,59.4499,59.5557,59.4499,59.4877,18347.0
2018-10-01 12:00:00,78.75,78.75,78.5,78.54,21044.0,59.4952,59.4952,59.3064,59.3366,21044.0
2018-10-01 12:30:00,78.54,78.7,78.53,78.68,21772.0,59.3366,59.4575,59.329,59.4424,21772.0
2018-10-01 13:00:00,78.67,78.74,78.58,78.72,17615.0,59.4348,59.4877,59.3668,59.4726,17615.0
2018-10-01 13:30:00,78.72,78.86,78.72,78.77,28323.0,59.4726,59.5783,59.4726,59.5103,28323.0
2018-10-01 14:00:00,78.78,78.93,78.77,78.9,20000.0,59.5179,59.6312,59.5103,59.6086,20000.0
2018-10-01 14:30:00,78.9,78.92,78.83,78.89,29003.0,59.6086,59.6237,59.5557,59.601,29003.0
2018-10-01 15:00:00,78.88,78.88,78.81,78.86,31893.0,59.5934,59.5934,59.5406,59.5783,31893.0
2018-10-01 15:30:00,78.85,78.9,78.65,78.88,111292.0,59.5708,59.6086,59.4197,59.5934,111292.0
2018-10-02 09:30:00,79.11,79.82,79.11,79.78,19210.0,59.7672,60.3036,59.7672,60.2734,19210.0
2018-10-02 10:00:00,79.75,80.0,79.63,79.69,89719.0,60.2507,60.4396,60.1601,60.2054,89719.0
2018-10-02 10:30:00,79.72,79.86,79.63,79.68,26540.0,60.2281,60.3338,60.1601,60.1978,26540.0
2018-10-02 11:00:00,79.68,79.74,79.33,79.34,20671.0,60.1978,60.2432,59.9334,59.941,20671.0
2018-10-02 11:30:00,79.39,79.76,79.39,79.7,21707.0,59.9788,60.2583,59.9788,60.213,21707.0
2018-10-02 12:00:00,79.71,79.91,79.71,79.77,34347.0,60.2205,60.3716,60.2205,60.2658,34347.0
2018-10-02 12:30:00,79.76,79.82,79.55,79.7,30366.0,60.2583,60.3036,60.0996,60.213,30366.0
2018-10-02 13:00:00,79.7,79.81,79.64,79.77,33063.0,60.213,60.2961,60.1676,60.2658,33063.0
2018-10-02 13:30:00,79.76,79.76,79.61,79.68,29634.0,60.2583,60.2583,60.145,60.1978,29634.0
2018-10-02 14:00:00,79.67,79.68,79.54,79.65,28712.0,60.1903,60.1978,60.0921,60.1752,28712.0
2018-10-02 14:30:00,79.66,79.67,79.55,79.59,32383.0,60.1827,60.1903,60.0996,60.1299,32383.0
2018-10-02 15:00:00,79.58,79.7,79.53,79.56,47343.0,60.1223,60.213,60.0845,60.1072,47343.0
2018-10-02 15:30:00,79.56,79.6,79.41,79.42,163703.0,60.1072,60.1374,59.9939,60.0014,163703.0
2018-10-03 09:30:00,79.36,79.94,79.07,79.67,22452.0,59.9561,60.3943,59.737,60.1903,22452.0
2018-10-03 10:00:00,79.61,79.83,79.58,79.64,10190.0,60.145,60.3112,60.1223,60.1676,10190.0
2018-10-03 10:30:00,79.59,79.79,79.48,79.71,17300.0,60.1299,60.281,60.0467,60.2205,17300.0
2018-10-03 11:00:00,79.73,79.76,79.34,79.34,13386.0,60.2356,60.2583,59.941,59.941,13386.0
2018-10-03 11:30:00,79.36,79.37,78.85,78.89,15392.0,59.9561,59.9636,59.5708,59.601,15392.0
2018-10-03 12:00:00,78.92,78.97,78.75,78.81,16592.0,59.6237,59.6614,59.4952,59.5406,16592.0
2018-10-03 12:30:00,78.81,78.85,78.55,78.59,26916.0,59.5406,59.5708,59.3441,59.3744,26916.0
2018-10-03 13:00:00,78.58,78.61,78.34,78.51,21169.0,59.3668,59.3895,59.1855,59.3139,21169.0
2018-10-03 13:30:00,78.49,78.51,78.36,78.39,17595.0,59.2988,59.3139,59.2006,59.2233,17595.0
2018-10-03 14:00:00,78.38,78.67,78.38,78.49,52703.0,59.2157,59.4348,59.2157,59.2988,52703.0
2018-10-03 14:30:00,78.48,78.52,78.11,78.49,67601.0,59.2913,59.3215,59.0117,59.2988,67601.0
2018-10-03 15:00:00,78.5,78.74,78.44,78.64,51747.0,59.3064,59.4877,59.261,59.4121,51747.0
2018-10-03 15:30:00,78.65,78.78,78.5,78.77,114434.0,59.4197,59.5179,59.3064,59.5103,114434.0
2018-10-04 09:30:00,78.67,78.91,78.35,78.45,43792.0,59.4348,59.6161,59.193,59.2686,43792.0
2018-10-04 10:00:00,78.45,79.08,78.45,79.0,64930.0,59.2686,59.7445,59.2686,59.6841,64930.0
2018-10-04 10:30:00,79.01,79.53,79.0,79.53,87021.0,59.6917,60.0845,59.6841,60.0845,87021.0
2018-10-04 11:00:00,79.51,79.59,79.19,79.54,31749.0,60.0694,60.1299,59.8277,60.0921,31749.0
2018-10-04 11:30:00,79.58,79.87,79.3,79.85,32585.0,60.1223,60.3414,59.9108,60.3263,32585.0
2018-10-04 12:00:00,79.88,80.22,79.88,80.04,75312.0,60.3489,60.6058,60.3489,60.4698,75312.0
2018-10-04 12:30:00,80.04,80.24,80.01,80.16,39328.0,60.4698,60.6209,60.4472,60.5605,39328.0
2018-10-04 13:00:00,80.13,80.13,79.91,80.02,19180.0,60.5378,60.5378,60.3716,60.4547,19180.0
2018-10-04 13:30:00,80.0,80.15,79.92,80.12,25568.0,60.4396,60.5529,60.3792,60.5303,25568.0
2018-10-04 14:00:00,80.13,80.13,79.8,79.8,38004.0,60.5378,60.5378,60.2885,60.2885,38004.0
2018-10-04 14:30:00,79.8,80.09,79.8,80.09,35267.0,60.2885,60.5076,60.2885,60.5076,35267.0
2018-10-04 15:00:00,80.09,80.14,79.97,79.98,39143.0,60.5076,60.5454,60.4169,60.4245,39143.0
2018-10-04 15:30:00,79.98,80.34,79.98,80.25,193177.0,60.4245,60.6965,60.4245,60.6285,193177.0
2018-10-05 09:30:00,80.21,80.85,80.2,80.72,30534.0,60.5983,61.0818,60.5907,60.9836,30534.0
2018-10-05 10:00:00,80.78,80.95,80.66,80.79,21491.0,61.0289,61.1573,60.9382,61.0364,21491.0
2018-10-05 10:30:00,80.8,80.93,80.57,80.82,22008.0,61.044,61.1422,60.8702,61.0591,22008.0
2018-10-05 11:00:00,80.83,81.17,80.71,80.99,18974.0,61.0667,61.3235,60.976,61.1875,18974.0
2018-10-05 11:30:00,80.98,81.28,80.98,81.01,20069.0,61.18,61.4066,61.18,61.2027,20069.0
2018-10-05 12:00:00,81.03,81.39,81.01,81.32,32278.0,61.2178,61.4897,61.2027,61.4369,32278.0
2018-10-05 12:30:00,81.29,81.57,81.09,81.51,17651.0,61.4142,61.6257,61.2631,61.5804,17651.0
2018-10-05 13:00:00,81.53,81.77,81.45,81.69,16447.0,61.5955,61.7768,61.5351,61.7164,16447.0
2018-10-05 13:30:00,81.67,81.78,81.59,81.6,23315.0,61.7013,61.7844,61.6408,61.6484,23315.0
2018-10-05 14:00:00,81.6,81.74,81.51,81.68,27765.0,61.6484,61.7542,61.5804,61.7088,27765.0
2018-10-05 14:30:00,81.69,81.8,81.62,81.77,35384.0,61.7164,61.7995,61.6635,61.7768,35384.0
2018-10-05 15:00:00,81.77,81.88,81.65,81.86,57603.0,61.7768,61.8599,61.6862,61.8448,57603.0
2018-10-05 15:30:00,81.86,81.95,81.68,81.81,180405.0,61.8448,61.9128,61.7088,61.8071,180405.0
2018-10-08 09:30:00,82.01,82.63,81.8,81.97,30305.0,61.9581,62.4266,61.7995,61.9279,30305.0
2018-10-08 10:00:00,81.97,82.27,81.82,81.89,24044.0,61.9279,62.1546,61.8146,61.8675,24044.0
2018-10-08 10:30:00,81.89,82.38,81.89,82.31,14917.0,61.8675,62.2377,61.8675,62.1848,14917.0
2018-10-08 11:00:00,82.28,82.74,82.22,82.71,20803.0,62.1621,62.5097,62.1168,62.487,20803.0
2018-10-08 11:30:00,82.68,83.09,82.65,82.93,25655.0,62.4643,62.7741,62.4417,62.6532,25655.0
2018-10-08 12:00:00,82.92,83.21,82.9,83.01,31094.0,62.6456,62.8647,62.6305,62.7136,31094.0
2018-10-08 12:30:00,83.01,83.5,83.0,83.5,30946.0,62.7136,63.0838,62.7061,63.0838,30946.0
2018-10-08 13:00:00,83.49,83.49,83.25,83.26,25653.0,63.0763,63.0763,62.895,62.9025,25653.0
2018-10-08 13:30:00,83.27,83.35,83.15,83.22,30956.0,62.9101,62.9705,62.8194,62.8723,30956.0
2018-10-08 14:00:00,83.22,83.34,83.09,83.24,36596.0,62.8723,62.963,62.7741,62.8874,36596.0
2018-10-08 14:30:00,83.23,83.27,82.99,83.06,31666.0,62.8799,62.9101,62.6985,62.7514,31666.0
2018-10-08 15:00:00,83.05,83.1,82.93,83.02,71736.0,62.7439,62.7816,62.6532,62.7212,71736.0
2018-10-08 15:30:00,83.03,83.03,82.63,82.76,162626.0,62.7288,62.7288,62.4266,62.5248,162626.0
2018-10-09 09:30:00,82.94,83.78,82.68,83.44,59914.0,62.6608,63.2954,62.4643,63.0385,59914.0
2018-10-09 10:00:00,83.4,83.75,83.22,83.22,30424.0,63.0083,63.2727,62.8723,62.8723,30424.0
2018-10-09 10:30:00,83.2,83.56,83.03,83.34,41527.0,62.8572,63.1292,62.7288,62.963,41527.0
2018-10-09 11:00:00,83.38,83.62,83.27,83.38,26399.0,62.9932,63.1745,62.9101,62.9932,26399.0
2018-10-09 11:30:00,83.38,83.42,83.17,83.32,52795.0,62.9932,63.0234,62.8345,62.9478,52795.0
2018-10-09 12:00:00,83.3,83.32,83.1,83.13,44504.0,62.9327,62.9478,62.7816,62.8043,44504.0
2018-10-09 12:30:00,83.15,83.2,83.02,83.04,22793.0,62.8194,62.8572,62.7212,62.7363,22793.0
2018-10-09 13:00:00,83.05,83.14,82.98,83.08,23130.0,62.7439,62.8119,62.691,62.7665,23130.0
2018-10-09 13:30:00,83.08,83.25,82.95,83.25,24854.0,62.7665,62.895,62.6683,62.895,24854.0
2018-10-09 14:00:00,83.22,83.44,83.2,83.25,27693.0,62.8723,63.0385,62.8572,62.895,27693.0
2018-10-09 14:30:00,83.26,83.48,83.22,83.48,26132.0,62.9025,63.0687,62.8723,63.0687,26132.0
2018-10-09 15:00:00,83.46,83.48,83.25,83.28,39143.0,63.0536,63.0687,62.895,62.9176,39143.0
2018-10-09 15:30:00,83.27,83.44,83.18,83.32,97188.0,62.9101,63.0385,62.8421,62.9478,97188.0
2018-10-10 09:30:00,83.26,84.13,83.26,84.05,39105.0,62.9025,63.5598,62.9025,63.4994,39105.0
2018-10-10 10:00:00,84.08,84.19,83.09,83.12,40956.0,63.522,63.6051,62.7741,62.7967,40956.0
2018-10-10 10:30:00,83.13,83.78,83.0,83.72,28858.0,62.8043,63.2954,62.7061,63.25,28858.0
2018-10-10 11:00:00,83.74,83.98,83.61,83.65,32106.0,63.2652,63.4465,63.1669,63.1972,32106.0
2018-10-10 11:30:00,83.66,83.8,83.45,83.71,23957.0,63.2047,63.3105,63.0461,63.2425,23957.0
2018-10-10 12:00:00,83.76,84.02,83.76,83.91,23777.0,63.2803,63.4767,63.2803,63.3936,23777.0
2018-10-10 12:30:00,83.91,83.96,83.77,83.87,23377.0,63.3936,63.4314,63.2878,63.3634,23377.0
2018-10-10 13:00:00,83.87,83.88,83.48,83.56,24342.0,63.3634,63.3709,63.0687,63.1292,24342.0
2018-10-10 13:30:00,83.56,83.72,83.49,83.49,25927.0,63.1292,63.25,63.0763,63.0763,25927.0
2018-10-10 14:00:00,83.48,83.7,83.42,83.58,36583.0,63.0687,63.2349,63.0234,63.1443,36583.0
2018-10-10 14:30:00,83.57,83.63,83.37,83.39,33265.0,63.1367,63.1821,62.9856,63.0007,33265.0
2018-10-10 15:00:00,83.37,83.42,83.09,83.42,46775.0,62.9856,63.0234,62.7741,63.0234,46775.0
2018-10-10 15:30:00,83.42,83.43,82.63,82.69,175488.0,63.0234,63.031,62.4266,62.4719,175488.0
2018-10-11 09:30:00,83.06,83.11,81.64,81.69,79940.0,62.7514,62.7892,61.6786,61.7164,79940.0
2018-10-11 10:00:00,81.64,82.65,81.64,82.23,52571.0,61.6786,62.4417,61.6786,62.1244,52571.0
2018-10-11 10:30:00,82.25,82.41,81.93,82.04,27608.0,62.1395,62.2603,61.8977,61.9808,27608.0
2018-10-11 11:00:00,82.02,82.33,81.72,81.81,36651.0,61.9657,62.1999,61.7391,61.8071,36651.0
2018-10-11 11:30:00,81.78,81.91,81.29,81.65,36758.0,61.7844,61.8826,61.4142,61.6862,36758.0
2018-10-11 12:00:00,81.66,81.66,81.19,81.59,39723.0,61.6937,61.6937,61.3386,61.6408,39723.0
2018-10-11 12:30:00,81.64,81.77,81.32,81.44,29106.0,61.6786,61.7768,61.4369,61.5275,29106.0
2018-10-11 13:00:00,81.46,81.73,81.46,81.6,33649.0,61.5426,61.7466,61.5426,61.6484,33649.0
2018-10-11 13:30:00,81.61,81.72,81.57,81.68,32937.0,61.656,61.7391,61.6257,61.7088,32937.0
2018-10-11 14:00:00,81.67,81.7,81.48,81.62,81162.0,61.7013,61.7239,61.5577,61.6635,81162.0
2018-10-11 14:30:00,81.59,81.86,81.22,81.8,89274.0,61.6408,61.8448,61.3613,61.7995,89274.0
2018-10-11 15:00:00,81.73,82.31,81.69,81.95,45232.0,61.7466,62.1848,61.7164,61.9128,45232.0
2018-10-11 15:30:00,81.93,81.97,81.25,81.29,174334.0,61.8977,61.9279,61.384,61.4142,174334.0
2018-10-12 09:30:00,81.16,81.26,80.28,80.64,40106.0,61.316,61.3915,60.6511,60.9231,40106.0
2018-10-12 10:00:00,80.6,80.89,80.42,80.44,35439.0,60.8929,61.112,60.7569,60.772,35439.0
2018-10-12 10:30:00,80.47,80.59,80.22,80.56,29578.0,60.7947,60.8853,60.6058,60.8627,29578.0
2018-10-12 11:00:00,80.51,80.6,80.39,80.54,28195.0,60.8249,60.8929,60.7342,60.8476,28195.0
2018-10-12 11:30:00,80.53,81.01,80.5,80.9,32966.0,60.84,61.2027,60.8174,61.1195,32966.0
2018-10-12 12:00:00,80.92,81.08,80.53,80.62,32354.0,61.1347,61.2555,60.84,60.908,32354.0
2018-10-12 12:30:00,80.62,80.71,80.39,80.43,18874.0,60.908,60.976,60.7342,60.7645,18874.0
2018-10-12 13:00:00,80.39,81.08,80.37,80.92,19846.0,60.7342,61.2555,60.7191,61.1347,19846.0
2018-10-12 13:30:00,80.88,81.01,80.61,80.9,14981.0,61.1044,61.2027,60.9005,61.1195,14981.0
2018-10-12 14:00:00,80.9,80.97,80.66,80.77,18319.0,61.1195,61.1724,60.9382,61.0213,18319.0
2018-10-12 14:30:00,80.81,80.99,80.63,80.98,18326.0,61.0516,61.1875,60.9156,61.18,18326.0
2018-10-12 15:00:00,81.02,81.31,80.94,81.29,22827.0,61.2102,61.4293,61.1498,61.4142,22827.0
2018-10-12 15:30:00,81.28,81.51,81.17,81.51,240221.0,61.4066,61.5804,61.3235,61.5804,240221.0
2018-10-15 09:30:00,81.48,81.91,81.29,81.81,26289.0,61.5577,61.8826,61.4142,61.8071,26289.0
2018-10-15 10:00:00,81.9,82.19,81.74,81.83,20882.0,61.875,62.0941,61.7542,61.8222,20882.0
2018-10-15 10:30:00,81.89,82.26,81.85,82.22,18974.0,61.8675,62.147,61.8373,62.1168,18974.0
2018-10-15 11:00:00,82.18,82.25,81.96,82.19,51996.0,62.0866,62.1395,61.9204,62.0941,51996.0
2018-10-15 11:30:00,82.19,82.24,81.97,82.12,86434.0,62.0941,62.1319,61.9279,62.0413,86434.0
2018-10-15 12:00:00,82.08,82.11,81.89,82.0,38760.0,62.011,62.0337,61.8675,61.9506,38760.0
2018-10-15 12:30:00,81.98,82.04,81.93,81.98,37817.0,61.9355,61.9808,61.8977,61.9355,37817.0
2018-10-15 13:00:00,81.98,82.19,81.98,82.19,32239.0,61.9355,62.0941,61.9355,62.0941,32239.0
2018-10-15 13:30:00,82.18,82.28,82.03,82.2,46063.0,62.0866,62.1621,61.9733,62.1017,46063.0
2018-10-15 14:00:00,82.22,82.28,82.12,82.22,19865.0,62.1168,62.1621,62.0413,62.1168,19865.0
2018-10-15 14:30:00,82.21,82.4,82.16,82.21,19824.0,62.1092,62.2528,62.0715,62.1092,19824.0
2018-10-15 15:00:00,82.21,82.22,82.01,82.07,95819.0,62.1092,62.1168,61.9581,62.0035,95819.0
2018-10-15 15:30:00,82.05,82.07,81.67,81.68,330837.0,61.9884,62.0035,61.7013,61.7088,330837.0
2018-10-16 09:30:00,81.95,82.8,81.46,82.54,114800.0,61.9128,62.555,61.5426,62.3586,114800.0
2018-10-16 10:00:00,82.54,82.94,82.42,82.85,118253.0,62.3586,62.6608,62.2679,62.5928,118253.0
2018-10-16 10:30:00,82.84,83.3,82.83,83.15,104981.0,62.5852,62.9327,62.5777,62.8194,104981.0
2018-10-16 11:00:00,83.18,83.25,82.93,83.08,17087.0,62.8421,62.895,62.6532,62.7665,17087.0
2018-10-16 11:30:00,83.08,83.14,82.96,83.05,54782.0,62.7665,62.8119,62.6759,62.7439,54782.0
2018-10-16 12:00:00,83.04,83.18,82.98,83.04,24464.0,62.7363,62.8421,62.691,62.7363,24464.0
2018-10-16 12:30:00,83.05,83.21,83.04,83.06,21436.0,62.7439,62.8647,62.7363,62.7514,21436.0
2018-10-16 13:00:00,83.04,83.15,82.99,83.1,21755.0,62.7363,62.8194,62.6985,62.7816,21755.0
2018-10-16 13:30:00,83.09,83.37,83.09,83.29,60386.0,62.7741,62.9856,62.7741,62.9252,60386.0
2018-10-16 14:00:00,83.3,83.36,83.13,83.24,139191.0,62.9327,62.9781,62.8043,62.8874,139191.0
2018-10-16 14:30:00,83.25,83.52,83.21,83.26,78733.0,62.895,63.0989,62.8647,62.9025,78733.0
2018-10-16 15:00:00,83.25,83.38,83.13,83.31,82690.0,62.895,62.9932,62.8043,62.9403,82690.0
2018-10-16 15:30:00,83.31,83.73,83.19,83.54,366949.0,62.9403,63.2576,62.8496,63.1141,366949.0
2018-10-17 09:30:00,83.2,83.76,82.97,83.2,25846.0,62.8572,63.2803,62.6834,62.8572,25846.0
2018-10-17 10:00:00,83.25,83.47,83.0,83.25,54999.0,62.895,63.0612,62.7061,62.895,54999.0
2018-10-17 10:30:00,83.25,83.4,83.18,83.3,49831.0,62.895,63.0083,62.8421,62.9327,49831.0
2018-10-17 11:00:00,83.3,83.5,83.14,83.5,15869.0,62.9327,63.0838,62.8119,63.0838,15869.0
2018-10-17 11:30:00,83.5,83.73,83.44,83.73,157089.0,63.0838,63.2576,63.0385,63.2576,157089.0
2018-10-17 12:00:00,83.64,83.65,83.4,83.55,11014.0,63.1896,63.1972,63.0083,63.1216,11014.0
2018-10-17 12:30:00,83.55,83.65,83.4,83.49,8134.0,63.1216,63.1972,63.0083,63.0763,8134.0
2018-10-17 13:00:00,83.47,83.77,83.41,83.75,22453.0,63.0612,63.2878,63.0158,63.2727,22453.0
2018-10-17 13:30:00,83.77,83.88,83.66,83.88,29999.0,63.2878,63.3709,63.2047,63.3709,29999.0
2018-10-17 14:00:00,83.86,83.9,83.75,83.79,29927.0,63.3558,63.386,63.2727,63.3029,29927.0
2018-10-17 14:30:00,83.78,83.88,83.68,83.79,118211.0,63.2954,63.3709,63.2198,63.3029,118211.0
2018-10-17 15:00:00,83.79,83.8,83.5,83.57,66240.0,63.3029,63.3105,63.0838,63.1367,66240.0
2018-10-17 15:30:00,83.59,83.73,83.43,83.69,297720.0,63.1518,63.2576,63.031,63.2274,297720.0
2018-10-18 09:30:00,83.87,84.14,83.65,83.98,53446.0,63.3634,63.5674,63.1972,63.4465,53446.0
2018-10-18 10:00:00,83.95,84.08,83.71,83.75,19578.0,63.4238,63.522,63.2425,63.2727,19578.0
2018-10-18 10:30:00,83.78,84.0,83.74,83.96,16192.0,63.2954,63.4616,63.2652,63.4314,16192.0
2018-10-18 11:00:00,84.02,84.1,83.87,83.92,27270.0,63.4767,63.5371,63.3634,63.4011,27270.0
2018-10-18 11:30:00,83.89,84.0,83.64,83.67,21909.0,63.3785,63.4616,63.1896,63.2123,21909.0
2018-10-18 12:00:00,83.63,83.7,83.48,83.63,17887.0,63.1821,63.2349,63.0687,63.1821,17887.0
2018-10-18 12:30:00,83.67,83.77,83.51,83.61,14864.0,63.2123,63.2878,63.0914,63.1669,14864.0
2018-10-18 13:00:00,83.57,83.6,83.41,83.44,20437.0,63.1367,63.1594,63.0158,63.0385,20437.0
2018-10-18 13:30:00,83.43,83.47,83.19,83.33,52085.0,63.031,63.0612,62.8496,62.9554,52085.0
2018-10-18 14:00:00,83.34,83.71,83.3,83.57,157090.0,62.963,63.2425,62.9327,63.1367,157090.0
2018-10-18 14:30:00,83.61,83.73,83.44,83.54,86358.0,63.1669,63.2576,63.0385,63.1141,86358.0
2018-10-18 15:00:00,83.54,83.69,83.4,83.63,129106.0,63.1141,63.2274,63.0083,63.1821,129106.0
2018-10-18 15:30:00,83.63,83.66,83.47,83.49,287075.0,63.1821,63.2047,63.0612,63.0763,287075.0
2018-10-19 09:30:00,83.9,84.67,83.9,84.37,101474.0,63.386,63.9678,63.386,63.7411,101474.0
2018-10-19 10:00:00,84.37,84.93,84.34,84.71,73905.0,63.7411,64.1642,63.7185,63.998,73905.0
2018-10-19 10:30:00,84.72,84.93,84.6,84.88,33821.0,64.0055,64.1642,63.9149,64.1264,33821.0
2018-10-19 11:00:00,84.86,84.98,84.75,84.91,55988.0,64.1113,64.202,64.0282,64.1491,55988.0
2018-10-19 11:30:00,84.95,85.33,84.86,85.13,50809.0,64.1793,64.4664,64.1113,64.3153,50809.0
2018-10-19 12:00:00,85.19,85.57,85.19,85.53,75825.0,64.3606,64.6477,64.3606,64.6175,75825.0
2018-10-19 12:30:00,85.53,85.68,85.3,85.42,22850.0,64.6175,64.7308,64.4437,64.5344,22850.0
2018-10-19 13:00:00,85.46,85.61,85.23,85.61,16025.0,64.5646,64.6779,64.3908,64.6779,16025.0
2018-10-19 13:30:00,85.58,85.58,85.18,85.24,28321.0,64.6553,64.6553,64.3531,64.3984,28321.0
2018-10-19 14:00:00,85.24,85.29,84.96,85.15,27084.0,64.3984,64.4362,64.1869,64.3304,27084.0
2018-10-19 14:30:00,85.2,85.45,85.13,85.21,26234.0,64.3682,64.5571,64.3153,64.3757,26234.0
2018-10-19 15:00:00,85.18,85.37,85.0,85.35,23029.0,64.3531,64.4966,64.2171,64.4815,23029.0
2018-10-19 15:30:00,85.35,85.45,85.09,85.15,174458.0,64.4815,64.5571,64.2851,64.3304,174458.0
2018-10-22 09:30:00,85.24,85.54,84.87,85.43,33842.0,64.3984,64.625,64.1189,64.5419,33842.0
2018-10-22 10:00:00,85.4,85.44,85.01,85.32,43263.0,64.5193,64.5495,64.2246,64.4588,43263.0
2018-10-22 10:30:00,85.31,85.41,84.95,85.06,63780.0,64.4513,64.5268,64.1793,64.2624,63780.0
2018-10-22 11:00:00,85.1,85.26,85.02,85.05,52964.0,64.2926,64.4135,64.2322,64.2549,52964.0
2018-10-22 11:30:00,85.04,85.12,84.87,85.02,22643.0,64.2473,64.3077,64.1189,64.2322,22643.0
2018-10-22 12:00:00,85.01,85.13,84.93,84.93,35391.0,64.2246,64.3153,64.1642,64.1642,35391.0
2018-10-22 12:30:00,84.95,85.03,84.69,85.02,22677.0,64.1793,64.2397,63.9829,64.2322,22677.0
2018-10-22 13:00:00,85.05,85.31,85.04,85.09,23939.0,64.2549,64.4513,64.2473,64.2851,23939.0
2018-10-22 13:30:00,85.08,85.2,85.04,85.05,18843.0,64.2775,64.3682,64.2473,64.2549,18843.0
2018-10-22 14:00:00,85.1,85.11,84.92,84.99,20794.0,64.2926,64.3002,64.1566,64.2095,20794.0
2018-10-22 14:30:00,84.95,85.08,84.91,84.91,22567.0,64.1793,64.2775,64.1491,64.1491,22567.0
2018-10-22 15:00:00,84.91,84.99,84.79,84.84,45344.0,64.1491,64.2095,64.0584,64.0962,45344.0
2018-10-22 15:30:00,84.84,85.02,84.75,84.89,224951.0,64.0962,64.2322,64.0282,64.134,224951.0
2018-10-23 09:30:00,84.98,85.85,84.75,84.84,45792.0,64.202,64.8593,64.0282,64.0962,45792.0
2018-10-23 10:00:00,84.67,85.17,84.67,85.03,28282.0,63.9678,64.3455,63.9678,64.2397,28282.0
2018-10-23 10:30:00,85.01,85.14,84.66,84.72,24316.0,64.2246,64.3228,63.9602,64.0055,24316.0
2018-10-23 11:00:00,84.67,84.7,84.17,84.21,18991.0,63.9678,63.9904,63.59,63.6202,18991.0
2018-10-23 11:30:00,84.28,84.47,84.17,84.39,24305.0,63.6731,63.8167,63.59,63.7562,24305.0
2018-10-23 12:00:00,84.4,84.56,84.27,84.29,30962.0,63.7638,63.8847,63.6656,63.6807,30962.0
2018-10-23 12:30:00,84.32,84.38,84.11,84.21,20984.0,63.7033,63.7487,63.5447,63.6202,20984.0
2018-10-23 13:00:00,84.2,84.63,84.18,84.56,16780.0,63.6127,63.9375,63.5976,63.8847,16780.0
2018-10-23 13:30:00,84.61,84.68,84.41,84.45,27700.0,63.9224,63.9753,63.7713,63.8016,27700.0
2018-10-23 14:00:00,84.48,84.71,84.47,84.57,39762.0,63.8242,63.998,63.8167,63.8922,39762.0
2018-10-23 14:30:00,84.6,84.75,84.51,84.52,58285.0,63.9149,64.0282,63.8469,63.8544,58285.0
2018-10-23 15:00:00,84.54,84.66,84.33,84.38,42904.0,63.8696,63.9602,63.7109,63.7487,42904.0
2018-10-23 15:30:00,84.37,84.38,83.98,84.1,154835.0,63.7411,63.7487,63.4465,63.5371,154835.0
2018-10-24 09:30:00,84.58,84.66,84.05,84.19,28217.0,63.8998,63.9602,63.4994,63.6051,28217.0
2018-10-24 10:00:00,84.26,84.89,84.2,84.78,33443.0,63.658,64.134,63.6127,64.0509,33443.0
2018-10-24 10:30:00,84.77,85.22,84.72,85.15,13557.0,64.0433,64.3833,64.0055,64.3304,13557.0
2018-10-24 11:00:00,85.15,85.65,84.94,85.65,19966.0,64.3304,64.7082,64.1717,64.7082,19966.0
2018-10-24 11:30:00,85.72,85.8,85.57,85.76,20232.0,64.761,64.8215,64.6477,64.7913,20232.0
2018-10-24 12:00:00,85.68,86.29,85.61,86.27,17033.0,64.7308,65.1917,64.6779,65.1766,17033.0
2018-10-24 12:30:00,86.35,86.37,86.1,86.27,15418.0,65.237,65.2521,65.0481,65.1766,15418.0
2018-10-24 13:00:00,86.24,86.24,85.96,86.09,18466.0,65.1539,65.1539,64.9424,65.0406,18466.0
2018-10-24 13:30:00,86.07,86.47,86.0,86.35,18265.0,65.0255,65.3277,64.9726,65.237,18265.0
2018-10-24 14:00:00,86.32,86.62,86.24,86.53,21235.0,65.2143,65.441,65.1539,65.373,21235.0
2018-10-24 14:30:00,86.57,86.67,86.31,86.4,16761.0,65.4032,65.4788,65.2068,65.2748,16761.0
2018-10-24 15:00:00,86.38,86.51,86.19,86.37,30038.0,65.2597,65.3579,65.1161,65.2521,30038.0
2018-10-24 15:30:00,86.37,86.71,86.33,86.43,206905.0,65.2521,65.509,65.2219,65.2974,206905.0
2018-10-25 09:30:00,85.8,86.0,84.85,85.38,39703.0,64.8215,64.9726,64.1038,64.5042,39703.0
2018-10-25 10:00:00,85.14,85.7,84.96,85.43,29466.0,64.3228,64.7459,64.1869,64.5419,29466.0
2018-10-25 10:30:00,85.48,85.65,84.98,84.98,23194.0,64.5797,64.7082,64.202,64.202,23194.0
2018-10-25 11:00:00,84.95,85.56,84.89,85.13,71642.0,64.1793,64.6402,64.134,64.3153,71642.0
2018-10-25 11:30:00,85.11,85.13,84.81,84.92,28056.0,64.3002,64.3153,64.0735,64.1566,28056.0
2018-10-25 12:00:00,84.9,85.03,84.88,85.03,29237.0,64.1415,64.2397,64.1264,64.2397,29237.0
2018-10-25 12:30:00,85.04,85.14,84.83,84.99,23041.0,64.2473,64.3228,64.0886,64.2095,23041.0
2018-10-25 13:00:00,84.95,85.07,84.81,84.85,34082.0,64.1793,64.27,64.0735,64.1038,34082.0
2018-10-25 13:30:00,84.84,84.91,84.36,84.46,40894.0,64.0962,64.1491,63.7336,63.8091,40894.0
2018-10-25 14:00:00,84.48,84.71,84.48,84.69,39548.0,63.8242,63.998,63.8242,63.9829,39548.0
2018-10-25 14:30:00,84.65,84.92,84.61,84.76,34765.0,63.9527,64.1566,63.9224,64.0358,34765.0
2018-10-25 15:00:00,84.79,84.85,84.46,84.51,51530.0,64.0584,64.1038,63.8091,63.8469,51530.0
2018-10-25 15:30:00,84.5,84.55,84.2,84.44,271624.0,63.8393,63.8771,63.6127,63.794,271624.0
2018-10-26 09:30:00,84.77,85.37,83.49,83.73,39764.0,64.0433,64.4966,63.0763,63.2576,39764.0
2018-10-26 10:00:00,83.71,83.94,83.3,83.93,29704.0,63.2425,63.4163,62.9327,63.4087,29704.0
2018-10-26 10:30:00,83.83,83.83,83.05,83.05,30778.0,63.3332,63.3332,62.7439,62.7439,30778.0
2018-10-26 11:00:00,83.09,83.38,82.68,82.77,37221.0,62.7741,62.9932,62.4643,62.5323,37221.0
2018-10-26 11:30:00,82.83,83.14,82.64,82.7,56324.0,62.5777,62.8119,62.4341,62.4794,56324.0
2018-10-26 12:00:00,82.75,82.99,82.66,82.9,20479.0,62.5172,62.6985,62.4492,62.6305,20479.0
2018-10-26 12:30:00,82.93,83.08,82.71,82.84,17871.0,62.6532,62.7665,62.487,62.5852,17871.0
2018-10-26 13:00:00,82.86,83.05,82.77,83.01,21264.0,62.6003,62.7439,62.5323,62.7136,21264.0
2018-10-26 13:30:00,82.99,83.12,82.86,83.1,16470.0,62.6985,62.7967,62.6003,62.7816,16470.0
2018-10-26 14:00:00,83.15,83.16,82.68,82.84,21265.0,62.8194,62.827,62.4643,62.5852,21265.0
2018-10-26 14:30:00,82.81,83.0,82.31,82.4,31534.0,62.5625,62.7061,62.1848,62.2528,31534.0
2018-10-26 15:00:00,82.39,82.58,82.03,82.52,45143.0,62.2452,62.3888,61.9733,62.3435,45143.0
2018-10-26 15:30:00,82.49,82.98,82.25,82.64,147000.0,62.3208,62.691,62.1395,62.4341,147000.0
2018-10-29 09:30:00,82.61,83.83,82.61,83.33,27309.0,62.4114,63.3332,62.4114,62.9554,27309.0
2018-10-29 10:00:00,83.34,83.61,83.34,83.46,16347.0,62.963,63.1669,62.963,63.0536,16347.0
2018-10-29 10:30:00,83.48,83.51,82.84,82.98,26057.0,63.0687,63.0914,62.5852,62.691,26057.0
2018-10-29 11:00:00,82.99,83.36,82.85,83.31,22312.0,62.6985,62.9781,62.5928,62.9403,22312.0
2018-10-29 11:30:00,83.39,83.57,83.24,83.32,21461.0,63.0007,63.1367,62.8874,62.9478,21461.0
2018-10-29 12:00:00,83.26,83.8,83.18,83.73,81959.0,62.9025,63.3105,62.8421,63.2576,81959.0
2018-10-29 12:30:00,83.8,83.8,83.48,83.73,31934.0,63.3105,63.3105,63.0687,63.2576,31934.0
2018-10-29 13:00:00,83.7,83.95,83.58,83.92,29651.0,63.2349,63.4238,63.1443,63.4011,29651.0
2018-10-29 13:30:00,83.92,84.14,83.71,83.71,32103.0,63.4011,63.5674,63.2425,63.2425,32103.0
2018-10-29 14:00:00,83.69,83.77,83.42,83.49,75800.0,63.2274,63.2878,63.0234,63.0763,75800.0
2018-10-29 14:30:00,83.47,83.79,83.43,83.51,55060.0,63.0612,63.3029,63.031,63.0914,55060.0
2018-10-29 15:00:00,83.51,83.52,83.21,83.41,52218.0,63.0914,63.0989,62.8647,63.0158,52218.0
2018-10-29 15:30:00,83.41,83.45,82.94,83.42,144935.0,63.0158,63.0461,62.6608,63.0234,144935.0
2018-10-30 09:30:00,83.67,84.19,83.58,84.03,18781.0,63.2123,63.6051,63.1443,63.4842,18781.0
2018-10-30 10:00:00,83.95,84.26,83.6,83.85,21041.0,63.4238,63.658,63.1594,63.3483,21041.0
2018-10-30 10:30:00,83.98,83.98,83.42,83.71,19537.0,63.4465,63.4465,63.0234,63.2425,19537.0
2018-10-30 11:00:00,83.7,83.83,83.59,83.83,24084.0,63.2349,63.3332,63.1518,63.3332,24084.0
2018-10-30 11:30:00,83.88,84.0,83.58,83.63,21406.0,63.3709,63.4616,63.1443,63.1821,21406.0
2018-10-30 12:00:00,83.65,83.65,82.98,83.08,15591.0,63.1972,63.1972,62.691,62.7665,15591.0
2018-10-30 12:30:00,83.06,83.15,82.81,83.07,15214.0,62.7514,62.8194,62.5625,62.759,15214.0
2018-10-30 13:00:00,83.13,83.34,83.04,83.28,18448.0,62.8043,62.963,62.7363,62.9176,18448.0
2018-10-30 13:30:00,83.25,83.57,83.09,83.56,18565.0,62.895,63.1367,62.7741,63.1292,18565.0
2018-10-30 14:00:00,83.58,83.58,83.24,83.44,15445.0,63.1443,63.1443,62.8874,63.0385,15445.0
2018-10-30 14:30:00,83.43,83.62,83.36,83.55,20673.0,63.031,63.1745,62.9781,63.1216,20673.0
2018-10-30 15:00:00,83.53,83.72,83.37,83.65,27422.0,63.1065,63.25,62.9856,63.1972,27422.0
2018-10-30 15:30:00,83.69,83.72,83.41,83.68,113964.0,63.2274,63.25,63.0158,63.2198,113964.0
2018-10-31 09:30:00,82.64,83.0,81.45,81.92,45990.0,62.9939,63.2683,62.0868,62.4451,45990.0
2018-10-31 10:00:00,81.86,81.88,81.58,81.87,104631.0,62.3994,62.4146,62.1859,62.407,104631.0
2018-10-31 10:30:00,81.84,82.38,81.66,82.35,73874.0,62.3841,62.7957,62.2469,62.7729,73874.0
2018-10-31 11:00:00,82.37,82.68,82.19,82.35,36832.0,62.7881,63.0244,62.6509,62.7729,36832.0
2018-10-31 11:30:00,82.31,82.89,82.3,82.8,21644.0,62.7424,63.1845,62.7348,63.1159,21644.0
2018-10-31 12:00:00,82.75,83.06,82.69,82.7,31402.0,63.0778,63.3141,63.032,63.0397,31402.0
2018-10-31 12:30:00,82.71,82.85,82.51,82.8,16126.0,63.0473,63.154,62.8948,63.1159,16126.0
2018-10-31 13:00:00,82.8,83.08,82.76,83.06,22093.0,63.1159,63.3293,63.0854,63.3141,22093.0
2018-10-31 13:30:00,83.01,83.1,82.86,82.94,31272.0,63.276,63.3446,63.1616,63.2226,31272.0
2018-10-31 14:00:00,82.98,83.01,82.66,82.95,29023.0,63.2531,63.276,63.0092,63.2302,29023.0
2018-10-31 14:30:00,82.96,83.17,82.91,82.95,28231.0,63.2379,63.3979,63.1997,63.2302,28231.0
2018-10-31 15:00:00,82.91,82.99,82.64,82.66,44488.0,63.1997,63.2607,62.9939,63.0092,44488.0
2018-10-31 15:30:00,82.66,82.66,82.21,82.25,230704.0,63.0092,63.0092,62.6662,62.6966,230704.0
2018-11-01 09:30:00,82.09,82.56,81.74,82.27,64581.0,62.5747,62.9329,62.3079,62.7119,64581.0
2018-11-01 10:00:00,82.2,82.6,81.93,82.03,40640.0,62.6585,62.9634,62.4527,62.5289,40640.0
2018-11-01 10:30:00,82.08,82.39,81.97,82.16,49355.0,62.5671,62.8034,62.4832,62.628,49355.0
2018-11-01 11:00:00,82.17,82.45,82.0,82.29,44135.0,62.6357,62.8491,62.5061,62.7271,44135.0
2018-11-01 11:30:00,82.27,82.5,82.19,82.43,66809.0,62.7119,62.8872,62.6509,62.8339,66809.0
2018-11-01 12:00:00,82.46,82.67,82.31,82.63,88737.0,62.8567,63.0168,62.7424,62.9863,88737.0
2018-11-01 12:30:00,82.66,82.77,82.51,82.61,75077.0,63.0092,63.093,62.8948,62.9711,75077.0
2018-11-01 13:00:00,82.58,82.67,82.42,82.55,49575.0,62.9482,63.0168,62.8262,62.9253,49575.0
2018-11-01 13:30:00,82.58,82.62,82.45,82.51,33234.0,62.9482,62.9787,62.8491,62.8948,33234.0
2018-11-01 14:00:00,82.5,82.51,82.25,82.29,55560.0,62.8872,62.8948,62.6966,62.7271,55560.0
2018-11-01 14:30:00,82.29,82.54,82.13,82.44,54053.0,62.7271,62.9177,62.6052,62.8415,54053.0
2018-11-01 15:00:00,82.46,82.56,82.19,82.47,67203.0,62.8567,62.9329,62.6509,62.8643,67203.0
2018-11-01 15:30:00,82.44,82.67,82.37,82.54,177795.0,62.8415,63.0168,62.7881,62.9177,177795.0
2018-11-02 09:30:00,82.83,82.99,81.51,82.23,59352.0,63.1388,63.2607,62.1326,62.6814,59352.0
2018-11-02 10:00:00,82.1,82.64,82.01,82.41,52717.0,62.5823,62.9939,62.5137,62.8186,52717.0
2018-11-02 10:30:00,82.36,82.4,81.8,82.23,53687.0,62.7805,62.811,62.3536,62.6814,53687.0
2018-11-02 11:00:00,82.18,82.58,82.05,82.3,37018.0,62.6433,62.9482,62.5442,62.7348,37018.0
2018-11-02 11:30:00,82.18,82.23,81.65,81.7,31913.0,62.6433,62.6814,62.2393,62.2774,31913.0
2018-11-02 12:00:00,81.69,82.04,81.64,81.88,27214.0,62.2698,62.5366,62.2317,62.4146,27214.0
2018-11-02 12:30:00,81.92,82.01,81.73,81.76,22576.0,62.4451,62.5137,62.3003,62.3231,22576.0
2018-11-02 13:00:00,81.75,81.95,81.75,81.92,21270.0,62.3155,62.468,62.3155,62.4451,21270.0
2018-11-02 13:30:00,81.92,82.16,81.9,82.13,23546.0,62.4451,62.628,62.4299,62.6052,23546.0
2018-11-02 14:00:00,82.15,82.41,81.94,82.36,30454.0,62.6204,62.8186,62.4603,62.7805,30454.0
2018-11-02 14:30:00,82.36,82.38,82.02,82.16,52058.0,62.7805,62.7957,62.5213,62.628,52058.0
2018-11-02 15:00:00,82.16,82.29,82.04,82.17,62961.0,62.628,62.7271,62.5366,62.6357,62961.0
2018-11-02 15:30:00,82.15,82.41,82.06,82.38,114785.0,62.6204,62.8186,62.5518,62.7957,114785.0
2018-11-05 09:30:00,82.4,83.34,82.31,82.89,136459.0,62.811,63.5275,62.7424,63.1845,136459.0
2018-11-05 10:00:00,82.81,83.3,82.74,83.15,43600.0,63.1235,63.497,63.0702,63.3827,43600.0
2018-11-05 10:30:00,83.16,83.42,83.05,83.26,26694.0,63.3903,63.5885,63.3065,63.4665,26694.0
2018-11-05 11:00:00,83.27,83.65,83.19,83.64,57821.0,63.4742,63.7638,63.4132,63.7562,57821.0
2018-11-05 11:30:00,83.58,83.91,83.55,83.72,62742.0,63.7105,63.962,63.6876,63.8172,62742.0
2018-11-05 12:00:00,83.71,84.04,83.64,83.81,19634.0,63.8096,64.0611,63.7562,63.8858,19634.0
2018-11-05 12:30:00,83.82,83.86,83.57,83.75,37833.0,63.8934,63.9239,63.7028,63.84,37833.0
2018-11-05 13:00:00,83.76,83.81,83.42,83.7,22651.0,63.8477,63.8858,63.5885,63.8019,22651.0
2018-11-05 13:30:00,83.72,83.78,83.49,83.6,28365.0,63.8172,63.8629,63.6419,63.7257,28365.0
2018-11-05 14:00:00,83.59,83.77,83.52,83.71,41993.0,63.7181,63.8553,63.6647,63.8096,41993.0
2018-11-05 14:30:00,83.71,83.88,83.64,83.88,45633.0,63.8096,63.9391,63.7562,63.9391,45633.0
2018-11-05 15:00:00,83.88,83.88,83.47,83.47,59451.0,63.9391,63.9391,63.6266,63.6266,59451.0
2018-11-05 15:30:00,83.46,83.58,83.29,83.42,244790.0,63.619,63.7105,63.4894,63.5885,244790.0
2018-11-06 09:30:00,83.53,83.81,83.23,83.35,20138.0,63.6724,63.8858,63.4437,63.5351,20138.0
2018-11-06 10:00:00,83.32,83.96,83.3,83.81,22676.0,63.5123,64.0001,63.497,63.8858,22676.0
2018-11-06 10:30:00,83.79,83.88,83.6,83.64,34015.0,63.8705,63.9391,63.7257,63.7562,34015.0
2018-11-06 11:00:00,83.6,83.86,83.41,83.55,46693.0,63.7257,63.9239,63.5809,63.6876,46693.0
2018-11-06 11:30:00,83.55,83.62,83.29,83.48,60714.0,63.6876,63.741,63.4894,63.6342,60714.0
2018-11-06 12:00:00,83.45,83.63,83.4,83.58,57960.0,63.6114,63.7486,63.5733,63.7105,57960.0
2018-11-06 12:30:00,83.58,84.0,83.56,83.98,50295.0,63.7105,64.0306,63.6952,64.0154,50295.0
2018-11-06 13:00:00,83.97,84.16,83.91,84.15,47911.0,64.0077,64.1526,63.962,64.145,47911.0
2018-11-06 13:30:00,84.16,84.39,84.07,84.37,45125.0,64.1526,64.3279,64.084,64.3127,45125.0
2018-11-06 14:00:00,84.38,84.4,84.2,84.2,35862.0,64.3203,64.3355,64.1831,64.1831,35862.0
2018-11-06 14:30:00,84.17,84.28,84.09,84.16,39617.0,64.1602,64.2441,64.0992,64.1526,39617.0
2018-11-06 15:00:00,84.17,84.43,84.17,84.19,50516.0,64.1602,64.3584,64.1602,64.1754,50516.0
2018-11-06 15:30:00,84.2,84.71,84.04,84.65,226295.0,64.1831,64.5718,64.0611,64.5261,226295.0
2018-11-07 09:30:00,84.69,85.42,84.69,85.39,65851.0,64.5566,65.113,64.5566,65.0902,65851.0
2018-11-07 10:00:00,85.39,85.46,84.6,84.78,125866.0,65.0902,65.1435,64.488,64.6252,125866.0
2018-11-07 10:30:00,84.73,85.04,84.67,84.81,40218.0,64.5871,64.8234,64.5413,64.6481,40218.0
2018-11-07 11:00:00,84.89,85.21,84.84,85.09,79469.0,64.709,64.953,64.6709,64.8615,79469.0
2018-11-07 11:30:00,85.05,85.2,84.82,85.13,31023.0,64.831,64.9453,64.6557,64.892,31023.0
2018-11-07 12:00:00,85.13,85.3,85.06,85.08,58320.0,64.892,65.0216,64.8386,64.8539,58320.0
2018-11-07 12:30:00,85.07,85.08,84.73,84.82,38768.0,64.8462,64.8539,64.5871,64.6557,38768.0
2018-11-07 13:00:00,84.87,85.04,84.75,85.04,21846.0,64.6938,64.8234,64.6023,64.8234,21846.0
2018-11-07 13:30:00,85.04,85.05,84.82,84.9,34500.0,64.8234,64.831,64.6557,64.7167,34500.0
2018-11-07 14:00:00,84.91,85.2,84.87,85.01,33065.0,64.7243,64.9453,64.6938,64.8005,33065.0
2018-11-07 14:30:00,85.01,85.19,84.95,85.17,32857.0,64.8005,64.9377,64.7548,64.9225,32857.0
2018-11-07 15:00:00,85.18,85.31,84.99,85.31,50790.0,64.9301,65.0292,64.7853,65.0292,50790.0
2018-11-07 15:30:00,85.3,85.4,85.21,85.36,167266.0,65.0216,65.0978,64.953,65.0673,167266.0
2018-11-08 09:30:00,86.15,87.17,85.75,86.28,117896.0,65.6695,66.447,65.3646,65.7686,117896.0
2018-11-08 10:00:00,86.2,86.48,86.07,86.19,43705.0,65.7076,65.921,65.6085,65.7,43705.0
2018-11-08 10:30:00,86.11,86.95,85.83,86.95,70630.0,65.639,66.2793,65.4256,66.2793,70630.0
2018-11-08 11:00:00,86.9,86.94,86.39,86.42,45680.0,66.2412,66.2717,65.8524,65.8753,45680.0
2018-11-08 11:30:00,86.45,87.06,86.45,87.02,38288.0,65.8982,66.3632,65.8982,66.3327,38288.0
2018-11-08 12:00:00,86.96,87.41,86.87,87.39,56112.0,66.2869,66.63,66.2183,66.6147,56112.0
2018-11-08 12:30:00,87.41,87.88,87.37,87.45,60844.0,66.63,66.9882,66.5995,66.6604,60844.0
2018-11-08 13:00:00,87.43,87.6,87.23,87.23,126384.0,66.6452,66.7748,66.4927,66.4927,126384.0
2018-11-08 13:30:00,87.23,87.4,87.2,87.2,100873.0,66.4927,66.6223,66.4699,66.4699,100873.0
2018-11-08 14:00:00,87.24,87.48,87.04,87.05,45509.0,66.5004,66.6833,66.3479,66.3555,45509.0
2018-11-08 14:30:00,87.04,87.41,86.98,87.25,205133.0,66.3479,66.63,66.3022,66.508,205133.0
2018-11-08 15:00:00,87.27,87.64,87.19,87.49,162487.0,66.5232,66.8053,66.4623,66.6909,162487.0
2018-11-08 15:30:00,87.49,87.62,87.39,87.62,309220.0,66.6909,66.79,66.6147,66.79,309220.0
2018-11-09 09:30:00,87.86,88.55,87.13,88.22,87634.0,66.973,67.4989,66.4165,67.2474,87634.0
2018-11-09 10:00:00,88.19,88.37,87.83,88.2,37321.0,67.2245,67.3617,66.9501,67.2321,37321.0
2018-11-09 10:30:00,88.26,88.34,87.65,87.79,58315.0,67.2779,67.3389,66.8129,66.9196,58315.0
2018-11-09 11:00:00,87.79,88.15,87.75,87.79,52203.0,66.9196,67.194,66.8891,66.9196,52203.0
2018-11-09 11:30:00,87.79,87.97,87.63,87.75,42444.0,66.9196,67.0568,66.7977,66.8891,42444.0
2018-11-09 12:00:00,87.78,87.89,87.61,87.65,35375.0,66.912,66.9958,66.7824,66.8129,35375.0
2018-11-09 12:30:00,87.65,87.91,87.65,87.69,42180.0,66.8129,67.0111,66.8129,66.8434,42180.0
2018-11-09 13:00:00,87.7,87.7,87.48,87.55,72797.0,66.851,66.851,66.6833,66.7367,72797.0
2018-11-09 13:30:00,87.55,88.08,87.52,88.05,121371.0,66.7367,67.1407,66.7138,67.1178,121371.0
2018-11-09 14:00:00,88.04,88.14,87.91,87.93,30679.0,67.1102,67.1864,67.0111,67.0263,30679.0
2018-11-09 14:30:00,87.93,88.2,87.92,87.93,55130.0,67.0263,67.2321,67.0187,67.0263,55130.0
2018-11-09 15:00:00,87.94,88.36,87.85,88.3,48214.0,67.034,67.3541,66.9654,67.3084,48214.0
2018-11-09 15:30:00,88.31,88.66,88.27,88.48,162398.0,67.316,67.5828,67.2855,67.4456,162398.0
2018-11-12 09:30:00,88.31,89.48,87.77,89.46,60361.0,67.316,68.2079,66.9044,68.1926,60361.0
2018-11-12 10:00:00,89.46,89.8,89.1,89.8,46368.0,68.1926,68.4518,67.9182,68.4518,46368.0
2018-11-12 10:30:00,89.78,89.9,89.31,89.76,43972.0,68.4365,68.528,68.0783,68.4213,43972.0
2018-11-12 11:00:00,89.77,89.95,89.5,89.69,54472.0,68.4289,68.5661,68.2231,68.3679,54472.0
2018-11-12 11:30:00,89.68,89.76,89.39,89.39,67903.0,68.3603,68.4213,68.1392,68.1392,67903.0
2018-11-12 12:00:00,89.41,89.48,89.28,89.44,40765.0,68.1545,68.2079,68.0554,68.1774,40765.0
2018-11-12 12:30:00,89.41,89.78,89.39,89.48,34445.0,68.1545,68.4365,68.1392,68.2079,34445.0
2018-11-12 13:00:00,89.48,89.61,89.39,89.52,20900.0,68.2079,68.3069,68.1392,68.2383,20900.0
2018-11-12 13:30:00,89.52,89.63,89.38,89.55,24650.0,68.2383,68.3222,68.1316,68.2612,24650.0
2018-11-12 14:00:00,89.5,89.58,89.33,89.41,40119.0,68.2231,68.2841,68.0935,68.1545,40119.0
2018-11-12 14:30:00,89.41,89.58,89.29,89.54,69342.0,68.1545,68.2841,68.063,68.2536,69342.0
2018-11-12 15:00:00,89.53,89.6,89.42,89.44,61658.0,68.246,68.2993,68.1621,68.1774,61658.0
2018-11-12 15:30:00,89.46,89.46,88.66,88.83,209781.0,68.1926,68.1926,67.5828,67.7124,209781.0
2018-11-13 09:30:00,88.86,89.04,88.21,88.99,32875.0,67.7352,67.8725,67.2398,67.8343,32875.0
2018-11-13 10:00:00,89.09,89.09,88.64,88.68,23041.0,67.9106,67.9106,67.5675,67.598,23041.0
2018-11-13 10:30:00,88.64,88.79,88.33,88.36,34310.0,67.5675,67.6819,67.3312,67.3541,34310.0
2018-11-13 11:00:00,88.3,88.54,87.99,88.44,41378.0,67.3084,67.4913,67.0721,67.4151,41378.0
2018-11-13 11:30:00,88.45,88.68,88.42,88.67,49892.0,67.4227,67.598,67.3998,67.5904,49892.0
2018-11-13 12:00:00,88.69,88.83,88.42,88.64,29239.0,67.6057,67.7124,67.3998,67.5675,29239.0
2018-11-13 12:30:00,88.64,88.66,88.45,88.49,70285.0,67.5675,67.5828,67.4227,67.4532,70285.0
2018-11-13 13:00:00,88.5,88.66,88.4,88.58,121244.0,67.4608,67.5828,67.3846,67.5218,121244.0
2018-11-13 13:30:00,88.59,88.94,88.5,88.83,105204.0,67.5294,67.7962,67.4608,67.7124,105204.0
2018-11-13 14:00:00,88.84,88.9,88.59,88.72,189981.0,67.72,67.7657,67.5294,67.6285,189981.0
2018-11-13 14:30:00,88.74,89.1,88.66,88.84,86590.0,67.6438,67.9182,67.5828,67.72,86590.0
2018-11-13 15:00:00,88.84,88.97,88.74,88.8,114798.0,67.72,67.8191,67.6438,67.6895,114798.0
2018-11-13 15:30:00,88.8,89.41,88.61,89.23,315145.0,67.6895,68.1545,67.5447,68.0173,315145.0
2018-11-14 09:30:00,88.91,89.13,88.3,89.07,39524.0,67.7734,67.9411,67.3084,67.8953,39524.0
2018-11-14 10:00:00,89.03,89.25,88.82,88.86,73418.0,67.8648,68.0325,67.7048,67.7352,73418.0
2018-11-14 10:30:00,88.89,88.94,88.73,88.73,82540.0,67.7581,67.7962,67.6362,67.6362,82540.0
2018-11-14 11:00:00,88.74,88.74,88.3,88.45,49612.0,67.6438,67.6438,67.3084,67.4227,49612.0
2018-11-14 11:30:00,88.43,88.48,88.16,88.36,53412.0,67.4075,67.4456,67.2017,67.3541,53412.0
2018-11-14 12:00:00,88.4,88.88,88.34,88.86,50881.0,67.3846,67.7505,67.3389,67.7352,50881.0
2018-11-14 12:30:00,88.85,89.0,88.76,88.78,53406.0,67.7276,67.842,67.659,67.6743,53406.0
2018-11-14 13:00:00,88.77,88.81,88.33,88.42,44944.0,67.6666,67.6971,67.3312,67.3998,44944.0
2018-11-14 13:30:00,88.42,88.6,88.33,88.44,37817.0,67.3998,67.5371,67.3312,67.4151,37817.0
2018-11-14 14:00:00,88.45,88.55,88.27,88.54,31371.0,67.4227,67.4989,67.2855,67.4913,31371.0
2018-11-14 14:30:00,88.54,88.72,88.51,88.72,43571.0,67.4913,67.6285,67.4685,67.6285,43571.0
2018-11-14 15:00:00,88.72,88.82,88.4,88.47,53066.0,67.6285,67.7048,67.3846,67.438,53066.0
2018-11-14 15:30:00,88.48,88.59,87.93,88.25,158787.0,67.4456,67.5294,67.0263,67.2703,158787.0
2018-11-15 09:30:00,87.9,87.9,86.81,87.55,45408.0,67.0035,67.0035,66.1726,66.7367,45408.0
2018-11-15 10:00:00,87.47,88.38,87.42,88.25,45735.0,66.6757,67.3694,66.6376,67.2703,45735.0
2018-11-15 10:30:00,88.2,88.38,87.82,88.24,19655.0,67.2321,67.3694,66.9425,67.2626,19655.0
2018-11-15 11:00:00,88.21,88.75,88.17,88.75,42831.0,67.2398,67.6514,67.2093,67.6514,42831.0
2018-11-15 11:30:00,88.73,88.83,88.48,88.69,36610.0,67.6362,67.7124,67.4456,67.6057,36610.0
2018-11-15 12:00:00,88.72,88.75,88.33,88.38,33122.0,67.6285,67.6514,67.3312,67.3694,33122.0
2018-11-15 12:30:00,88.42,88.45,88.21,88.34,28988.0,67.3998,67.4227,67.2398,67.3389,28988.0
2018-11-15 13:00:00,88.35,88.59,88.21,88.57,43029.0,67.3465,67.5294,67.2398,67.5142,43029.0
2018-11-15 13:30:00,88.56,88.74,88.49,88.72,42405.0,67.5066,67.6438,67.4532,67.6285,42405.0
2018-11-15 14:00:00,88.74,88.74,88.51,88.63,33339.0,67.6438,67.6438,67.4685,67.5599,33339.0
2018-11-15 14:30:00,88.63,88.8,88.47,88.52,139878.0,67.5599,67.6895,67.438,67.4761,139878.0
2018-11-15 15:00:00,88.51,88.62,88.35,88.42,46209.0,67.4685,67.5523,67.3465,67.3998,46209.0
2018-11-15 15:30:00,88.42,88.73,88.4,88.72,170369.0,67.3998,67.6362,67.3846,67.6285,170369.0
2018-11-16 09:30:00,89.79,89.9,89.06,89.1,56922.0,68.4442,68.528,67.8877,67.9182,56922.0
2018-11-16 10:00:00,88.98,89.13,88.62,88.69,20003.0,67.8267,67.9411,67.5523,67.6057,20003.0
2018-11-16 10:30:00,88.68,89.22,88.59,89.09,29797.0,67.598,68.0097,67.5294,67.9106,29797.0
2018-11-16 11:00:00,89.1,89.23,88.82,88.82,33093.0,67.9182,68.0173,67.7048,67.7048,33093.0
2018-11-16 11:30:00,88.87,88.91,88.67,88.74,24717.0,67.7429,67.7734,67.5904,67.6438,24717.0
2018-11-16 12:00:00,88.75,89.01,88.74,88.76,26906.0,67.6514,67.8496,67.6438,67.659,26906.0
2018-11-16 12:30:00,88.75,89.08,88.71,88.89,33525.0,67.6514,67.9029,67.6209,67.7581,33525.0
2018-11-16 13:00:00,88.9,88.98,88.58,88.58,53732.0,67.7657,67.8267,67.5218,67.5218,53732.0
2018-11-16 13:30:00,88.56,88.74,88.47,88.71,28502.0,67.5066,67.6438,67.438,67.6209,28502.0
2018-11-16 14:00:00,88.71,88.74,88.56,88.69,20580.0,67.6209,67.6438,67.5066,67.6057,20580.0
2018-11-16 14:30:00,88.68,88.73,88.41,88.45,40510.0,67.598,67.6362,67.3922,67.4227,40510.0
2018-11-16 15:00:00,88.47,88.72,88.38,88.52,46953.0,67.438,67.6285,67.3694,67.4761,46953.0
2018-11-16 15:30:00,88.52,88.6,88.26,88.32,262752.0,67.4761,67.5371,67.2779,67.3236,262752.0
2018-11-19 09:30:00,88.26,88.84,88.12,88.58,28305.0,67.2779,67.72,67.1712,67.5218,28305.0
2018-11-19 10:00:00,88.49,88.83,88.17,88.25,25207.0,67.4532,67.7124,67.2093,67.2703,25207.0
2018-11-19 10:30:00,88.25,88.34,87.95,88.24,22925.0,67.2703,67.3389,67.0416,67.2626,22925.0
2018-11-19 11:00:00,88.17,88.27,87.96,88.2,21048.0,67.2093,67.2855,67.0492,67.2321,21048.0
2018-11-19 11:30:00,88.23,88.36,88.13,88.19,20325.0,67.255,67.3541,67.1788,67.2245,20325.0
2018-11-19 12:00:00,88.2,88.2,87.92,88.08,22870.0,67.2321,67.2321,67.0187,67.1407,22870.0
2018-11-19 12:30:00,88.05,88.42,88.01,88.39,18932.0,67.1178,67.3998,67.0873,67.377,18932.0
2018-11-19 13:00:00,88.39,88.57,88.33,88.42,20709.0,67.377,67.5142,67.3312,67.3998,20709.0
2018-11-19 13:30:00,88.45,88.6,88.31,88.31,23929.0,67.4227,67.5371,67.316,67.316,23929.0
2018-11-19 14:00:00,88.3,88.3,87.98,87.99,29342.0,67.3084,67.3084,67.0644,67.0721,29342.0
2018-11-19 14:30:00,88.01,88.39,87.97,88.28,37135.0,67.0873,67.377,67.0568,67.2931,37135.0
2018-11-19 15:00:00,88.3,88.69,88.17,88.6,48709.0,67.3084,67.6057,67.2093,67.5371,48709.0
2018-11-19 15:30:00,88.62,88.87,88.42,88.87,178090.0,67.5523,67.7429,67.3998,67.7429,178090.0
2018-11-20 09:30:00,89.1,90.06,88.92,89.44,58085.0,67.9182,68.65,67.781,68.1774,58085.0
2018-11-20 10:00:00,89.47,89.71,89.1,89.28,37381.0,68.2002,68.3832,67.9182,68.0554,37381.0
2018-11-20 10:30:00,89.3,89.37,88.35,88.35,20559.0,68.0706,68.124,67.3465,67.3465,20559.0
2018-11-20 11:00:00,88.2,88.68,88.08,88.64,15294.0,67.2321,67.598,67.1407,67.5675,15294.0
2018-11-20 11:30:00,88.55,88.79,88.27,88.65,26667.0,67.4989,67.6819,67.2855,67.5752,26667.0
2018-11-20 12:00:00,88.73,88.84,88.58,88.71,28208.0,67.6362,67.72,67.5218,67.6209,28208.0
2018-11-20 12:30:00,88.68,88.81,88.55,88.68,16169.0,67.598,67.6971,67.4989,67.598,16169.0
2018-11-20 13:00:00,88.67,88.78,88.6,88.69,12155.0,67.5904,67.6743,67.5371,67.6057,12155.0
2018-11-20 13:30:00,88.63,88.72,88.57,88.68,27211.0,67.5599,67.6285,67.5142,67.598,27211.0
2018-11-20 14:00:00,88.66,88.75,88.51,88.55,25579.0,67.5828,67.6514,67.4685,67.4989,25579.0
2018-11-20 14:30:00,88.56,88.63,88.43,88.47,18506.0,67.5066,67.5599,67.4075,67.438,18506.0
2018-11-20 15:00:00,88.49,88.68,88.41,88.66,23943.0,67.4532,67.598,67.3922,67.5828,23943.0
2018-11-20 15:30:00,88.62,88.63,88.14,88.28,109964.0,67.5523,67.5599,67.1864,67.2931,109964.0
2018-11-21 09:30:00,87.98,88.21,87.4,88.09,29470.0,67.0644,67.2398,66.6223,67.1483,29470.0
2018-11-21 10:00:00,88.13,88.38,87.9,88.01,30456.0,67.1788,67.3694,67.0035,67.0873,30456.0
2018-11-21 10:30:00,88.02,88.11,87.88,88.02,43927.0,67.0949,67.1635,66.9882,67.0949,43927.0
2018-11-21 11:00:00,88.02,88.24,87.86,88.21,30491.0,67.0949,67.2626,66.973,67.2398,30491.0
2018-11-21 11:30:00,88.22,88.23,87.79,87.79,26054.0,67.2474,67.255,66.9196,66.9196,26054.0
2018-11-21 12:00:00,87.82,87.82,87.59,87.63,19687.0,66.9425,66.9425,66.7672,66.7977,19687.0
2018-11-21 12:30:00,87.64,87.67,87.43,87.53,13872.0,66.8053,66.8281,66.6452,66.7214,13872.0
2018-11-21 13:00:00,87.53,87.56,87.18,87.29,18380.0,66.7214,66.7443,66.4546,66.5385,18380.0
2018-11-21 13:30:00,87.32,87.41,87.19,87.3,54583.0,66.5614,66.63,66.4623,66.5461,54583.0
2018-11-21 14:00:00,87.25,87.39,87.15,87.37,24557.0,66.508,66.6147,66.4318,66.5995,24557.0
2018-11-21 14:30:00,87.37,87.48,87.33,87.46,22460.0,66.5995,66.6833,66.569,66.6681,22460.0
2018-11-21 15:00:00,87.48,87.67,87.31,87.33,48164.0,66.6833,66.8281,66.5537,66.569,48164.0
2018-11-21 15:30:00,87.32,87.7,87.24,87.54,166669.0,66.5614,66.851,66.5004,66.7291,166669.0
2018-11-23 09:30:00,87.75,87.92,87.26,87.89,25615.0,66.8891,67.0187,66.5156,66.9958,25615.0
2018-11-23 10:00:00,87.87,88.23,87.76,88.1,37627.0,66.9806,67.255,66.8967,67.1559,37627.0
2018-11-23 10:30:00,88.07,88.53,88.06,88.42,35355.0,67.1331,67.4837,67.1254,67.3998,35355.0
2018-11-23 11:00:00,88.42,88.64,88.22,88.54,31103.0,67.3998,67.5675,67.2474,67.4913,31103.0
2018-11-23 11:30:00,88.56,88.62,88.15,88.19,23035.0,67.5066,67.5523,67.194,67.2245,23035.0
2018-11-23 12:00:00,88.17,88.43,88.03,88.42,26332.0,67.2093,67.4075,67.1026,67.3998,26332.0
2018-11-23 12:30:00,88.41,88.53,88.27,88.28,66251.0,67.3922,67.4837,67.2855,67.2931,66251.0
2018-11-26 09:30:00,88.37,88.67,88.07,88.55,36608.0,67.3617,67.5904,67.1331,67.4989,36608.0
2018-11-26 10:00:00,88.52,88.57,88.12,88.31,27904.0,67.4761,67.5142,67.1712,67.316,27904.0
2018-11-26 10:30:00,88.35,88.43,87.83,87.95,24388.0,67.3465,67.4075,66.9501,67.0416,24388.0
2018-11-26 11:00:00,87.95,88.07,87.78,88.02,34690.0,67.0416,67.1331,66.912,67.0949,34690.0
2018-11-26 11:30:00,87.99,88.2,87.9,88.15,27065.0,67.0721,67.2321,67.0035,67.194,27065.0
2018-11-26 12:00:00,88.14,88.29,88.07,88.19,16581.0,67.1864,67.3008,67.1331,67.2245,16581.0
2018-11-26 12:30:00,88.21,88.3,88.08,88.2,23444.0,67.2398,67.3084,67.1407,67.2321,23444.0
2018-11-26 13:00:00,88.19,88.39,88.15,88.35,25915.0,67.2245,67.377,67.194,67.3465,25915.0
2018-11-26 13:30:00,88.36,88.36,88.22,88.22,17532.0,67.3541,67.3541,67.2474,67.2474,17532.0
2018-11-26 14:00:00,88.23,88.37,88.2,88.3,26458.0,67.255,67.3617,67.2321,67.3084,26458.0
2018-11-26 14:30:00,88.28,88.42,88.23,88.4,23135.0,67.2931,67.3998,67.255,67.3846,23135.0
2018-11-26 15:00:00,88.4,88.54,88.33,88.48,41365.0,67.3846,67.4913,67.3312,67.4456,41365.0
2018-11-26 15:30:00,88.48,88.72,88.41,88.63,142449.0,67.4456,67.6285,67.3922,67.5599,142449.0
2018-11-27 09:30:00,88.62,88.96,88.05,88.48,23405.0,67.5523,67.8115,67.1178,67.4456,23405.0
2018-11-27 10:00:00,88.46,88.63,88.35,88.59,79485.0,67.4303,67.5599,67.3465,67.5294,79485.0
2018-11-27 10:30:00,88.55,89.07,88.54,88.93,25664.0,67.4989,67.8953,67.4913,67.7886,25664.0
2018-11-27 11:00:00,88.9,88.9,88.64,88.78,48194.0,67.7657,67.7657,67.5675,67.6743,48194.0
2018-11-27 11:30:00,88.84,88.91,88.71,88.87,23336.0,67.72,67.7734,67.6209,67.7429,23336.0
2018-11-27 12:00:00,88.85,88.86,88.75,88.84,47345.0,67.7276,67.7352,67.6514,67.72,47345.0
2018-11-27 12:30:00,88.85,89.06,88.71,89.04,46371.0,67.7276,67.8877,67.6209,67.8725,46371.0
2018-11-27 13:00:00,89.03,89.35,89.02,89.32,31019.0,67.8648,68.1088,67.8572,68.0859,31019.0
2018-11-27 13:30:00,89.33,89.45,89.28,89.44,45436.0,68.0935,68.185,68.0554,68.1774,45436.0
2018-11-27 14:00:00,89.45,89.53,89.24,89.5,151404.0,68.185,68.246,68.0249,68.2231,151404.0
2018-11-27 14:30:00,89.49,89.62,89.4,89.49,35267.0,68.2155,68.3146,68.1469,68.2155,35267.0
2018-11-27 15:00:00,89.49,89.72,89.45,89.71,42953.0,68.2155,68.3908,68.185,68.3832,42953.0
2018-11-27 15:30:00,89.72,89.77,89.5,89.77,224093.0,68.3908,68.4289,68.2231,68.4289,224093.0
2018-11-28 09:30:00,89.84,89.88,89.18,89.25,38725.0,68.4823,68.5128,67.9792,68.0325,38725.0
2018-11-28 10:00:00,89.23,89.35,89.06,89.23,37994.0,68.0173,68.1088,67.8877,68.0173,37994.0
2018-11-28 10:30:00,89.2,89.52,89.2,89.38,24171.0,67.9944,68.2383,67.9944,68.1316,24171.0
2018-11-28 11:00:00,89.41,89.5,88.99,89.04,75900.0,68.1545,68.2231,67.8343,67.8725,75900.0
2018-11-28 11:30:00,89.05,89.23,88.87,89.21,85570.0,67.8801,68.0173,67.7429,68.002,85570.0
2018-11-28 12:00:00,89.23,89.6,88.9,88.98,145926.0,68.0173,68.2993,67.7657,67.8267,145926.0
2018-11-28 12:30:00,88.97,88.97,88.69,88.88,64961.0,67.8191,67.8191,67.6057,67.7505,64961.0
2018-11-28 13:00:00,88.86,88.99,88.76,88.77,65412.0,67.7352,67.8343,67.659,67.6666,65412.0
2018-11-28 13:30:00,88.77,88.97,88.76,88.91,103758.0,67.6666,67.8191,67.659,67.7734,103758.0
2018-11-28 14:00:00,88.92,89.0,88.8,88.95,58201.0,67.781,67.842,67.6895,67.8038,58201.0
2018-11-28 14:30:00,88.95,89.08,88.87,88.88,47012.0,67.8038,67.9029,67.7429,67.7505,47012.0
2018-11-28 15:00:00,88.86,88.94,88.81,88.86,46646.0,67.7352,67.7962,67.6971,67.7352,46646.0
2018-11-28 15:30:00,88.86,89.1,88.82,89.1,199290.0,67.7352,67.9182,67.7048,67.9182,199290.0
2018-11-29 09:30:00,89.14,89.29,88.01,88.03,29647.0,67.9487,68.063,67.0873,67.1026,29647.0
2018-11-29 10:00:00,88.02,88.44,87.9,88.3,41524.0,67.0949,67.4151,67.0035,67.3084,41524.0
2018-11-29 10:30:00,88.33,88.54,88.15,88.45,226844.0,67.3312,67.4913,67.194,67.4227,226844.0
2018-11-29 11:00:00,88.43,88.45,88.11,88.25,60132.0,67.4075,67.4227,67.1635,67.2703,60132.0
2018-11-29 11:30:00,88.29,88.36,88.09,88.3,94351.0,67.3008,67.3541,67.1483,67.3084,94351.0
2018-11-29 12:00:00,88.35,88.68,88.32,88.66,86248.0,67.3465,67.598,67.3236,67.5828,86248.0
2018-11-29 12:30:00,88.65,88.76,88.55,88.59,39040.0,67.5752,67.659,67.4989,67.5294,39040.0
2018-11-29 13:00:00,88.57,88.68,88.51,88.67,37072.0,67.5142,67.598,67.4685,67.5904,37072.0
2018-11-29 13:30:00,88.68,88.73,88.61,88.63,28695.0,67.598,67.6362,67.5447,67.5599,28695.0
2018-11-29 14:00:00,88.63,88.72,88.54,88.63,32315.0,67.5599,67.6285,67.4913,67.5599,32315.0
2018-11-29 14:30:00,88.63,88.78,88.62,88.76,34980.0,67.5599,67.6743,67.5523,67.659,34980.0
2018-11-29 15:00:00,88.76,88.76,88.55,88.63,46885.0,67.659,67.659,67.4989,67.5599,46885.0
2018-11-29 15:30:00,88.62,88.86,88.56,88.84,161046.0,67.5523,67.7352,67.5066,67.72,161046.0
2018-11-30 09:30:00,89.08,89.34,88.48,88.54,43556.0,67.9029,68.1011,67.4456,67.4913,43556.0
2018-11-30 10:00:00,88.56,88.69,88.37,88.46,48743.0,67.5066,67.6057,67.3617,67.4303,48743.0
2018-11-30 10:30:00,88.48,88.66,88.32,88.66,50376.0,67.4456,67.5828,67.3236,67.5828,50376.0
2018-11-30 11:00:00,88.65,88.89,88.59,88.71,30320.0,67.5752,67.7581,67.5294,67.6209,30320.0
2018-11-30 11:30:00,88.72,88.77,88.64,88.75,24109.0,67.6285,67.6666,67.5675,67.6514,24109.0
2018-11-30 12:00:00,88.76,89.0,88.71,89.0,31038.0,67.659,67.842,67.6209,67.842,31038.0
2018-11-30 12:30:00,89.01,89.18,88.97,89.11,23984.0,67.8496,67.9792,67.8191,67.9258,23984.0
2018-11-30 13:00:00,89.12,89.3,89.1,89.22,27590.0,67.9334,68.0706,67.9182,68.0097,27590.0
2018-11-30 13:30:00,89.22,89.32,89.12,89.25,30016.0,68.0097,68.0859,67.9334,68.0325,30016.0
2018-11-30 14:00:00,89.26,89.32,89.22,89.29,26538.0,68.0402,68.0859,68.0097,68.063,26538.0
2018-11-30 14:30:00,89.3,89.5,89.28,89.49,51085.0,68.0706,68.2231,68.0554,68.2155,51085.0
2018-11-30 15:00:00,89.5,89.51,89.16,89.2,57455.0,68.2231,68.2307,67.9639,67.9944,57455.0
2018-11-30 15:30:00,89.21,89.36,89.08,89.33,241457.0,68.002,68.1164,67.9029,68.0935,241457.0
2018-12-03 09:30:00,89.08,89.17,88.5,88.86,31310.0,67.9029,67.9715,67.4608,67.7352,31310.0
2018-12-03 10:00:00,88.91,89.2,88.83,89.04,24972.0,67.7734,67.9944,67.7124,67.8725,24972.0
2018-12-03 10:30:00,89.08,89.17,88.8,89.09,23442.0,67.9029,67.9715,67.6895,67.9106,23442.0
2018-12-03 11:00:00,89.1,89.29,89.02,89.15,26026.0,67.9182,68.063,67.8572,67.9563,26026.0
2018-12-03 11:30:00,89.16,89.4,88.99,89.37,27295.0,67.9639,68.1469,67.8343,68.124,27295.0
2018-12-03 12:00:00,89.35,89.6,89.35,89.57,15090.0,68.1088,68.2993,68.1088,68.2765,15090.0
2018-12-03 12:30:00,89.59,89.68,89.45,89.45,19388.0,68.2917,68.3603,68.185,68.185,19388.0
2018-12-03 13:00:00,89.46,89.65,89.42,89.64,18908.0,68.1926,68.3374,68.1621,68.3298,18908.0
2018-12-03 13:30:00,89.63,89.63,89.48,89.6,14857.0,68.3222,68.3222,68.2079,68.2993,14857.0
2018-12-03 14:00:00,89.61,89.73,89.44,89.67,28876.0,68.3069,68.3984,68.1774,68.3527,28876.0
2018-12-03 14:30:00,89.68,89.79,89.61,89.67,34450.0,68.3603,68.4442,68.3069,68.3527,34450.0
2018-12-03 15:00:00,89.66,89.92,89.64,89.89,30356.0,68.3451,68.5433,68.3298,68.5204,30356.0
2018-12-03 15:30:00,89.9,90.22,89.87,90.22,161488.0,68.528,68.7719,68.5051,68.7719,161488.0
2018-12-04 09:30:00,90.38,90.95,90.34,90.86,35758.0,68.8939,69.3284,68.8634,69.2598,35758.0
2018-12-04 10:00:00,90.84,90.85,90.49,90.54,34700.0,69.2445,69.2522,68.9777,69.0159,34700.0
2018-12-04 10:30:00,90.57,90.82,90.43,90.77,34079.0,69.0387,69.2293,68.932,69.1912,34079.0
2018-12-04 11:00:00,90.76,90.99,90.71,90.9,43549.0,69.1836,69.3589,69.1454,69.2903,43549.0
2018-12-04 11:30:00,90.89,91.23,90.82,91.05,31426.0,69.2827,69.5418,69.2293,69.4046,31426.0
2018-12-04 12:00:00,91.07,91.1,90.65,90.8,34659.0,69.4199,69.4427,69.0997,69.214,34659.0
2018-12-04 12:30:00,90.77,91.24,90.66,91.19,34061.0,69.1912,69.5494,69.1073,69.5113,34061.0
2018-12-04 13:00:00,91.19,91.34,91.1,91.15,28952.0,69.5113,69.6257,69.4427,69.4808,28952.0
2018-12-04 13:30:00,91.15,91.18,91.04,91.1,29477.0,69.4808,69.5037,69.397,69.4427,29477.0
2018-12-04 14:00:00,91.09,91.09,90.81,90.93,22232.0,69.4351,69.4351,69.2217,69.3131,22232.0
2018-12-04 14:30:00,90.95,91.04,90.75,90.8,39186.0,69.3284,69.397,69.1759,69.214,39186.0
2018-12-04 15:00:00,90.8,90.8,90.42,90.46,40102.0,69.214,69.214,68.9244,68.9549,40102.0
2018-12-04 15:30:00,90.46,90.65,89.92,90.09,279633.0,68.9549,69.0997,68.5433,68.6728,279633.0
2018-12-06 09:30:00,90.54,90.54,89.15,89.19,47628.0,69.0159,69.0159,67.9563,67.9868,47628.0
2018-12-06 10:00:00,89.11,89.31,88.41,88.76,107623.0,67.9258,68.0783,67.3922,67.659,107623.0
2018-12-06 10:30:00,88.82,89.02,88.78,88.95,52609.0,67.7048,67.8572,67.6743,67.8038,52609.0
2018-12-06 11:00:00,88.91,88.96,88.44,88.52,52383.0,67.7734,67.8115,67.4151,67.4761,52383.0
2018-12-06 11:30:00,88.49,88.68,88.38,88.54,34643.0,67.4532,67.598,67.3694,67.4913,34643.0
2018-12-06 12:00:00,88.55,88.91,88.55,88.73,31004.0,67.4989,67.7734,67.4989,67.6362,31004.0
2018-12-06 12:30:00,88.73,89.17,88.67,89.16,26222.0,67.6362,67.9715,67.5904,67.9639,26222.0
2018-12-06 13:00:00,89.18,89.23,89.0,89.06,30641.0,67.9792,68.0173,67.842,67.8877,30641.0
2018-12-06 13:30:00,89.04,89.47,88.91,89.47,33073.0,67.8725,68.2002,67.7734,68.2002,33073.0
2018-12-06 14:00:00,89.46,89.61,89.35,89.61,36548.0,68.1926,68.3069,68.1088,68.3069,36548.0
2018-12-06 14:30:00,89.59,90.0,89.56,89.95,47435.0,68.2917,68.6042,68.2688,68.5661,47435.0
2018-12-06 15:00:00,89.96,90.22,89.89,90.16,58505.0,68.5737,68.7719,68.5204,68.7262,58505.0
2018-12-06 15:30:00,90.14,90.81,90.07,90.79,250320.0,68.711,69.2217,68.6576,69.2064,250320.0
2018-12-07 09:30:00,90.82,90.9,89.84,90.83,52211.0,69.2293,69.2903,68.4823,69.2369,52211.0
2018-12-07 10:00:00,90.75,91.05,90.3,90.45,35115.0,69.1759,69.4046,68.8329,68.9473,35115.0
2018-12-07 10:30:00,90.47,90.95,90.41,90.91,32023.0,68.9625,69.3284,68.9168,69.2979,32023.0
2018-12-07 11:00:00,90.97,91.04,90.62,90.7,46438.0,69.3436,69.397,69.0768,69.1378,46438.0
2018-12-07 11:30:00,90.67,91.06,90.64,91.0,18969.0,69.115,69.4122,69.0921,69.3665,18969.0
2018-12-07 12:00:00,90.98,91.23,90.84,91.17,20357.0,69.3513,69.5418,69.2445,69.4961,20357.0
2018-12-07 12:30:00,91.17,91.25,90.88,91.21,17958.0,69.4961,69.5571,69.275,69.5266,17958.0
2018-12-07 13:00:00,91.23,91.37,91.01,91.04,18522.0,69.5418,69.6485,69.3741,69.397,18522.0
2018-12-07 13:30:00,90.99,91.09,90.67,90.68,21269.0,69.3589,69.4351,69.115,69.1226,21269.0
2018-12-07 14:00:00,90.61,90.78,90.44,90.6,20309.0,69.0692,69.1988,68.9396,69.0616,20309.0
2018-12-07 14:30:00,90.57,90.83,90.44,90.56,26533.0,69.0387,69.2369,68.9396,69.0311,26533.0
2018-12-07 15:00:00,90.57,91.0,90.53,90.91,39474.0,69.0387,69.3665,69.0082,69.2979,39474.0
2018-12-07 15:30:00,90.93,91.15,90.71,90.76,139659.0,69.3131,69.4808,69.1454,69.1836,139659.0
2018-12-10 09:30:00,90.96,91.0,89.9,90.09,48825.0,69.336,69.3665,68.528,68.6728,48825.0
2018-12-10 10:00:00,90.1,90.34,89.75,90.34,26932.0,68.6805,68.8634,68.4137,68.8634,26932.0
2018-12-10 10:30:00,90.37,90.44,89.67,89.87,29187.0,68.8863,68.9396,68.3527,68.5051,29187.0
2018-12-10 11:00:00,89.88,89.91,89.33,89.78,40598.0,68.5128,68.5356,68.0935,68.4365,40598.0
2018-12-10 11:30:00,89.73,90.03,89.52,89.94,23698.0,68.3984,68.6271,68.2383,68.5585,23698.0
2018-12-10 12:00:00,89.98,90.26,89.89,90.19,13514.0,68.589,68.8024,68.5204,68.7491,13514.0
2018-12-10 12:30:00,90.17,90.62,90.13,90.49,16561.0,68.7338,69.0768,68.7033,68.9777,16561.0
2018-12-10 13:00:00,90.5,90.7,90.43,90.58,17623.0,68.9854,69.1378,68.932,69.0463,17623.0
2018-12-10 13:30:00,90.59,90.85,90.59,90.79,11747.0,69.054,69.2522,69.054,69.2064,11747.0
2018-12-10 14:00:00,90.79,90.99,90.7,90.96,20000.0,69.2064,69.3589,69.1378,69.336,20000.0
2018-12-10 14:30:00,90.96,91.16,90.9,90.92,25317.0,69.336,69.4885,69.2903,69.3055,25317.0
2018-12-10 15:00:00,90.94,91.08,90.86,91.04,24396.0,69.3208,69.4275,69.2598,69.397,24396.0
2018-12-10 15:30:00,91.04,91.3,91.02,91.03,108716.0,69.397,69.5952,69.3817,69.3894,108716.0
2018-12-11 09:30:00,91.16,91.38,90.63,91.34,16851.0,69.4885,69.6562,69.0845,69.6257,16851.0
2018-12-11 10:00:00,91.35,91.52,90.95,91.03,15229.0,69.6333,69.7629,69.3284,69.3894,15229.0
2018-12-11 10:30:00,90.89,91.27,90.85,91.22,17186.0,69.2827,69.5723,69.2522,69.5342,17186.0
2018-12-11 11:00:00,91.21,91.35,91.13,91.19,14398.0,69.5266,69.6333,69.4656,69.5113,14398.0
2018-12-11 11:30:00,91.24,91.38,91.17,91.33,17145.0,69.5494,69.6562,69.4961,69.6181,17145.0
2018-12-11 12:00:00,91.34,91.45,91.24,91.45,77620.0,69.6257,69.7095,69.5494,69.7095,77620.0
2018-12-11 12:30:00,91.44,91.73,91.38,91.7,27217.0,69.7019,69.923,69.6562,69.9001,27217.0
2018-12-11 13:00:00,91.69,91.83,91.61,91.69,21313.0,69.8925,69.9992,69.8315,69.8925,21313.0
2018-12-11 13:30:00,91.69,91.69,91.31,91.39,26183.0,69.8925,69.8925,69.6028,69.6638,26183.0
2018-12-11 14:00:00,91.37,91.75,91.32,91.75,36214.0,69.6485,69.9382,69.6104,69.9382,36214.0
2018-12-11 14:30:00,91.77,91.93,91.66,91.84,30847.0,69.9534,70.0754,69.8696,70.0068,30847.0
2018-12-11 15:00:00,91.84,91.88,91.71,91.74,38287.0,70.0068,70.0373,69.9077,69.9306,38287.0
2018-12-11 15:30:00,91.74,91.8,91.38,91.65,145898.0,69.9306,69.9763,69.6562,69.862,145898.0
2018-12-12 09:30:00,91.71,92.09,91.43,91.55,20264.0,69.9077,70.1974,69.6943,69.7857,20264.0
2018-12-12 10:00:00,91.56,91.84,91.39,91.58,16765.0,69.7934,70.0068,69.6638,69.8086,16765.0
2018-12-12 10:30:00,91.6,91.68,91.33,91.68,50462.0,69.8239,69.8848,69.6181,69.8848,50462.0
2018-12-12 11:00:00,91.65,91.69,91.08,91.17,55227.0,69.862,69.8925,69.4275,69.4961,55227.0
2018-12-12 11:30:00,91.16,91.17,90.71,90.87,45495.0,69.4885,69.4961,69.1454,69.2674,45495.0
2018-12-12 12:00:00,90.86,91.0,90.82,90.93,28334.0,69.2598,69.3665,69.2293,69.3131,28334.0
2018-12-12 12:30:00,90.9,91.09,90.86,91.04,15073.0,69.2903,69.4351,69.2598,69.397,15073.0
2018-12-12 13:00:00,91.04,91.13,90.97,91.05,14475.0,69.397,69.4656,69.3436,69.4046,14475.0
2018-12-12 13:30:00,91.05,91.24,91.01,91.19,31830.0,69.4046,69.5494,69.3741,69.5113,31830.0
2018-12-12 14:00:00,91.18,91.25,91.1,91.2,20872.0,69.5037,69.5571,69.4427,69.519,20872.0
2018-12-12 14:30:00,91.22,91.26,90.92,91.06,19388.0,69.5342,69.5647,69.3055,69.4122,19388.0
2018-12-12 15:00:00,91.01,91.27,90.96,91.26,30428.0,69.3741,69.5723,69.336,69.5647,30428.0
2018-12-12 15:30:00,91.28,91.64,91.1,91.13,178807.0,69.5799,69.8544,69.4427,69.4656,178807.0
2018-12-13 09:30:00,91.09,91.84,91.07,91.54,35594.0,69.4351,70.0068,69.4199,69.7781,35594.0
2018-12-13 10:00:00,91.56,92.26,91.55,91.84,37561.0,69.7934,70.327,69.7857,70.0068,37561.0
2018-12-13 10:30:00,91.86,92.08,91.78,92.03,27851.0,70.0221,70.1898,69.9611,70.1516,27851.0
2018-12-13 11:00:00,92.03,92.44,92.03,92.33,28618.0,70.1516,70.4642,70.1516,70.3803,28618.0
2018-12-13 11:30:00,92.33,92.55,92.28,92.44,33030.0,70.3803,70.548,70.3422,70.4642,33030.0
2018-12-13 12:00:00,92.4,92.55,92.24,92.42,25962.0,70.4337,70.548,70.3117,70.4489,25962.0
2018-12-13 12:30:00,92.4,92.5,92.29,92.38,12415.0,70.4337,70.5099,70.3498,70.4184,12415.0
2018-12-13 13:00:00,92.36,92.36,92.12,92.16,15906.0,70.4032,70.4032,70.2202,70.2507,15906.0
2018-12-13 13:30:00,92.17,92.43,92.17,92.24,19312.0,70.2584,70.4565,70.2584,70.3117,19312.0
2018-12-13 14:00:00,92.22,92.23,92.02,92.16,33158.0,70.2965,70.3041,70.144,70.2507,33158.0
2018-12-13 14:30:00,92.17,92.39,92.14,92.35,26105.0,70.2584,70.4261,70.2355,70.3956,26105.0
2018-12-13 15:00:00,92.36,92.53,92.25,92.4,42374.0,70.4032,70.5328,70.3193,70.4337,42374.0
2018-12-13 15:30:00,92.39,92.64,92.29,92.31,143179.0,70.4261,70.6166,70.3498,70.3651,143179.0
2018-12-14 09:30:00,92.43,92.5,91.4,91.6,22659.0,70.4565,70.5099,69.6714,69.8239,22659.0
2018-12-14 10:00:00,91.61,91.79,91.35,91.51,17889.0,69.8315,69.9687,69.6333,69.7553,17889.0
2018-12-14 10:30:00,91.52,91.56,91.16,91.39,26265.0,69.7629,69.7934,69.4885,69.6638,26265.0
2018-12-14 11:00:00,91.4,91.57,91.35,91.43,49490.0,69.6714,69.801,69.6333,69.6943,49490.0
2018-12-14 11:30:00,91.42,91.55,91.17,91.21,32158.0,69.6867,69.7857,69.4961,69.5266,32158.0
2018-12-14 12:00:00,91.24,91.43,91.22,91.39,18861.0,69.5494,69.6943,69.5342,69.6638,18861.0
2018-12-14 12:30:00,91.43,91.51,91.27,91.29,23303.0,69.6943,69.7553,69.5723,69.5876,23303.0
2018-12-14 13:00:00,91.26,91.26,90.97,91.15,38086.0,69.5647,69.5647,69.3436,69.4808,38086.0
2018-12-14 13:30:00,91.14,91.25,91.06,91.17,24329.0,69.4732,69.5571,69.4122,69.4961,24329.0
2018-12-14 14:00:00,91.19,91.47,91.15,91.4,38360.0,69.5113,69.7248,69.4808,69.6714,38360.0
2018-12-14 14:30:00,91.41,91.41,91.15,91.23,26721.0,69.679,69.679,69.4808,69.5418,26721.0
2018-12-14 15:00:00,91.24,91.39,91.14,91.26,43917.0,69.5494,69.6638,69.4732,69.5647,43917.0
2018-12-14 15:30:00,91.25,91.46,91.08,91.43,179148.0,69.5571,69.7171,69.4275,69.6943,179148.0
2018-12-17 09:30:00,91.68,91.71,90.66,90.73,29740.0,69.8848,69.9077,69.1073,69.1607,29740.0
2018-12-17 10:00:00,90.77,90.91,90.39,90.43,23262.0,69.1912,69.2979,68.9015,68.932,23262.0
2018-12-17 10:30:00,90.42,90.81,90.41,90.74,28439.0,68.9244,69.2217,68.9168,69.1683,28439.0
2018-12-17 11:00:00,90.73,90.75,90.01,90.01,27196.0,69.1607,69.1759,68.6119,68.6119,27196.0
2018-12-17 11:30:00,90.0,90.53,89.99,90.24,22287.0,68.6042,69.0082,68.5966,68.7872,22287.0
2018-12-17 12:00:00,90.25,90.35,89.83,89.83,30086.0,68.7948,68.871,68.4746,68.4746,30086.0
2018-12-17 12:30:00,89.84,89.84,89.25,89.29,57669.0,68.4823,68.4823,68.0325,68.063,57669.0
2018-12-17 13:00:00,89.25,89.74,89.22,89.59,25598.0,68.0325,68.406,68.0097,68.2917,25598.0
2018-12-17 13:30:00,89.57,89.57,89.28,89.31,24364.0,68.2765,68.2765,68.0554,68.0783,24364.0
2018-12-17 14:00:00,89.31,89.32,88.89,89.05,38947.0,68.0783,68.0859,67.7581,67.8801,38947.0
2018-12-17 14:30:00,89.03,89.4,88.99,89.19,33049.0,67.8648,68.1469,67.8343,67.9868,33049.0
2018-12-17 15:00:00,89.14,89.23,88.63,88.72,53165.0,67.9487,68.0173,67.5599,67.6285,53165.0
2018-12-17 15:30:00,88.73,88.73,88.1,88.45,216084.0,67.6362,67.6362,67.1559,67.4227,216084.0
2018-12-18 09:30:00,89.05,89.62,88.75,88.9,44121.0,67.8801,68.3146,67.6514,67.7657,44121.0
2018-12-18 10:00:00,88.94,89.29,88.58,88.91,127818.0,67.7962,68.063,67.5218,67.7734,127818.0
2018-12-18 10:30:00,88.95,88.95,88.45,88.56,78032.0,67.8038,67.8038,67.4227,67.5066,78032.0
2018-12-18 11:00:00,88.57,88.61,88.3,88.53,52925.0,67.5142,67.5447,67.3084,67.4837,52925.0
2018-12-18 11:30:00,88.58,88.61,88.29,88.32,53236.0,67.5218,67.5447,67.3008,67.3236,53236.0
2018-12-18 12:00:00,88.31,88.74,88.31,88.59,75433.0,67.316,67.6438,67.316,67.5294,75433.0
2018-12-18 12:30:00,88.6,88.69,88.23,88.36,71473.0,67.5371,67.6057,67.255,67.3541,71473.0
2018-12-18 13:00:00,88.36,88.55,88.31,88.47,44128.0,67.3541,67.4989,67.316,67.438,44128.0
2018-12-18 13:30:00,88.45,88.53,88.31,88.37,52197.0,67.4227,67.4837,67.316,67.3617,52197.0
2018-12-18 14:00:00,88.37,88.54,88.31,88.47,68827.0,67.3617,67.4913,67.316,67.438,68827.0
2018-12-18 14:30:00,88.5,88.53,88.12,88.13,91057.0,67.4608,67.4837,67.1712,67.1788,91057.0
2018-12-18 15:00:00,88.11,88.48,88.05,88.21,135254.0,67.1635,67.4456,67.1178,67.2398,135254.0
2018-12-18 15:30:00,88.25,88.76,88.19,88.38,282478.0,67.2703,67.659,67.2245,67.3694,282478.0
2018-12-19 09:30:00,88.57,88.84,87.81,88.23,36992.0,67.5142,67.72,66.9349,67.255,36992.0
2018-12-19 10:00:00,88.24,88.67,88.21,88.67,155210.0,67.2626,67.5904,67.2398,67.5904,155210.0
2018-12-19 10:30:00,88.69,89.04,88.5,88.95,45230.0,67.6057,67.8725,67.4608,67.8038,45230.0
2018-12-19 11:00:00,88.98,89.08,88.76,89.06,35972.0,67.8267,67.9029,67.659,67.8877,35972.0
2018-12-19 11:30:00,89.11,89.37,89.08,89.33,26638.0,67.9258,68.124,67.9029,68.0935,26638.0
2018-12-19 12:00:00,89.29,89.67,89.29,89.58,50455.0,68.063,68.3527,68.063,68.2841,50455.0
2018-12-19 12:30:00,89.56,89.79,89.53,89.77,43114.0,68.2688,68.4442,68.246,68.4289,43114.0
2018-12-19 13:00:00,89.74,89.77,89.41,89.44,26094.0,68.406,68.4289,68.1545,68.1774,26094.0
2018-12-19 13:30:00,89.5,90.26,89.48,90.26,31482.0,68.2231,68.8024,68.2079,68.8024,31482.0
2018-12-19 14:00:00,89.82,89.82,89.04,89.53,43089.0,68.467,68.467,67.8725,68.246,43089.0
2018-12-19 14:30:00,89.55,89.55,88.65,88.74,45909.0,68.2612,68.2612,67.5752,67.6438,45909.0
2018-12-19 15:00:00,88.75,88.77,88.06,88.35,370381.0,67.6514,67.6666,67.1254,67.3465,370381.0
2018-12-19 15:30:00,88.34,88.7,88.25,88.44,224699.0,67.3389,67.6133,67.2703,67.4151,224699.0
2018-12-20 09:30:00,88.5,88.67,87.52,88.05,27439.0,67.4608,67.5904,66.7138,67.1178,27439.0
2018-12-20 10:00:00,88.03,88.6,87.91,88.57,29719.0,67.1026,67.5371,67.0111,67.5142,29719.0
2018-12-20 10:30:00,88.62,89.29,88.62,89.29,24238.0,67.5523,68.063,67.5523,68.063,24238.0
2018-12-20 11:00:00,89.25,89.69,89.23,89.69,6990.0,68.0325,68.3679,68.0173,68.3679,6990.0
2018-12-20 11:30:00,89.84,90.02,89.44,89.51,38157.0,68.4823,68.6195,68.1774,68.2307,38157.0
2018-12-20 12:00:00,89.55,90.3,89.45,90.28,18590.0,68.2612,68.8329,68.185,68.8177,18590.0
2018-12-20 12:30:00,90.25,90.26,89.96,90.18,20815.0,68.7948,68.8024,68.5737,68.7414,20815.0
2018-12-20 13:00:00,90.14,90.22,89.98,90.11,16661.0,68.711,68.7719,68.589,68.6881,16661.0
2018-12-20 13:30:00,90.1,90.13,89.34,89.41,37234.0,68.6805,68.7033,68.1011,68.1545,37234.0
2018-12-20 14:00:00,89.41,89.41,88.49,89.06,116873.0,68.1545,68.1545,67.4532,67.8877,116873.0
2018-12-20 14:30:00,89.09,90.0,89.04,89.34,50527.0,67.9106,68.6042,67.8725,68.1011,50527.0
2018-12-20 15:00:00,89.38,89.86,88.87,89.7,49438.0,68.1316,68.4975,67.7429,68.3756,49438.0
2018-12-20 15:30:00,89.72,89.93,89.03,89.55,292385.0,68.3908,68.5509,67.8648,68.2612,292385.0
2018-12-21 09:30:00,89.8,91.25,89.28,90.86,222811.0,68.4518,69.5571,68.0554,69.2598,222811.0
2018-12-21 10:00:00,90.62,91.35,90.61,90.83,84633.0,69.0768,69.6333,69.0692,69.2369,84633.0
2018-12-21 10:30:00,90.8,91.2,90.78,91.16,70447.0,69.214,69.519,69.1988,69.4885,70447.0
2018-12-21 11:00:00,91.15,91.18,90.62,91.12,37408.0,69.4808,69.5037,69.0768,69.458,37408.0
2018-12-21 11:30:00,91.12,91.14,90.58,90.61,40679.0,69.458,69.4732,69.0463,69.0692,40679.0
2018-12-21 12:00:00,90.6,90.83,90.39,90.44,68742.0,69.0616,69.2369,68.9015,68.9396,68742.0
2018-12-21 12:30:00,90.36,90.67,89.98,90.11,22927.0,68.8786,69.115,68.589,68.6881,22927.0
2018-12-21 13:00:00,90.05,90.25,89.97,90.07,25664.0,68.6423,68.7948,68.5814,68.6576,25664.0
2018-12-21 13:30:00,90.06,90.27,89.96,90.02,34545.0,68.65,68.81,68.5737,68.6195,34545.0
2018-12-21 14:00:00,90.02,90.23,89.91,90.12,81875.0,68.6195,68.7796,68.5356,68.6957,81875.0
2018-12-21 14:30:00,90.09,90.22,89.86,89.97,81081.0,68.6728,68.7719,68.4975,68.5814,81081.0
2018-12-21 15:00:00,89.98,90.19,89.32,89.34,70920.0,68.589,68.7491,68.0859,68.1011,70920.0
2018-12-21 15:30:00,89.35,89.74,89.17,89.42,260787.0,68.1088,68.406,67.9715,68.1621,260787.0
2018-12-24 09:30:00,89.38,89.39,88.47,88.6,32759.0,68.1316,68.1392,67.438,67.5371,32759.0
2018-12-24 10:00:00,88.55,88.55,87.04,87.36,36010.0,67.4989,67.4989,66.3479,66.5918,36010.0
2018-12-24 10:30:00,87.41,87.57,86.44,86.55,35432.0,66.63,66.7519,65.8906,65.9744,35432.0
2018-12-24 11:00:00,86.39,86.57,85.16,85.34,31127.0,65.8524,65.9896,64.9148,65.0521,31127.0
2018-12-24 11:30:00,85.25,85.38,84.81,84.93,33089.0,64.9835,65.0825,64.6481,64.7395,33089.0
2018-12-24 12:00:00,84.96,85.12,84.49,84.64,60707.0,64.7624,64.8844,64.4041,64.5185,60707.0
2018-12-24 12:30:00,84.73,85.11,84.54,84.65,129555.0,64.5871,64.8767,64.4422,64.5261,129555.0
2018-12-26 09:30:00,85.0,85.85,84.59,84.62,47025.0,64.7929,65.4408,64.4804,64.5032,47025.0
2018-12-26 10:00:00,84.63,84.63,83.96,84.32,84316.0,64.5108,64.5108,64.0001,64.2745,84316.0
2018-12-26 10:30:00,84.32,84.7,83.26,83.45,57559.0,64.2745,64.5642,63.4665,63.6114,57559.0
2018-12-26 11:00:00,83.48,83.87,83.14,83.23,70081.0,63.6342,63.9315,63.3751,63.4437,70081.0
2018-12-26 11:30:00,83.29,83.97,83.21,83.92,59337.0,63.4894,64.0077,63.4284,63.9696,59337.0
2018-12-26 12:00:00,83.93,84.27,83.85,84.1,26434.0,63.9773,64.2364,63.9163,64.1068,26434.0
2018-12-26 12:30:00,84.04,84.34,83.97,84.13,17330.0,64.0611,64.2898,64.0077,64.1297,17330.0
2018-12-26 13:00:00,84.14,84.14,83.61,83.63,25805.0,64.1373,64.1373,63.7333,63.7486,25805.0
2018-12-26 13:30:00,83.71,84.21,83.61,84.21,24248.0,63.8096,64.1907,63.7333,64.1907,24248.0
2018-12-26 14:00:00,84.1,84.21,83.8,83.94,22098.0,64.1068,64.1907,63.8782,63.9849,22098.0
2018-12-26 14:30:00,83.92,84.29,83.89,84.27,25854.0,63.9696,64.2517,63.9468,64.2364,25854.0
2018-12-26 15:00:00,84.26,84.64,84.26,84.54,33139.0,64.2288,64.5185,64.2288,64.4422,33139.0
2018-12-26 15:30:00,84.51,85.38,84.5,85.33,189127.0,64.4194,65.0825,64.4118,65.0444,189127.0
2018-12-27 09:30:00,85.27,85.82,83.97,84.32,52633.0,64.9987,65.4179,64.0077,64.2745,52633.0
2018-12-27 10:00:00,84.3,84.85,84.28,84.78,51342.0,64.2593,64.6785,64.2441,64.6252,51342.0
2018-12-27 10:30:00,84.78,85.47,84.63,84.96,31605.0,64.6252,65.1512,64.5108,64.7624,31605.0
2018-12-27 11:00:00,84.92,84.96,84.47,84.83,33759.0,64.7319,64.7624,64.3889,64.6633,33759.0
2018-12-27 11:30:00,84.85,85.18,84.63,85.07,34968.0,64.6785,64.9301,64.5108,64.8462,34968.0
2018-12-27 12:00:00,85.01,85.36,84.87,84.94,26704.0,64.8005,65.0673,64.6938,64.7472,26704.0
2018-12-27 12:30:00,84.95,85.1,84.74,84.82,36146.0,64.7548,64.8691,64.5947,64.6557,36146.0
2018-12-27 13:00:00,84.79,85.1,84.77,84.89,25333.0,64.6328,64.8691,64.6176,64.709,25333.0
2018-12-27 13:30:00,84.87,84.98,84.44,84.54,32773.0,64.6938,64.7776,64.366,64.4422,32773.0
2018-12-27 14:00:00,84.53,84.55,83.94,84.03,43820.0,64.4346,64.4499,63.9849,64.0535,43820.0
2018-12-27 14:30:00,84.03,84.6,83.96,84.5,31840.0,64.0535,64.488,64.0001,64.4118,31840.0
2018-12-27 15:00:00,84.53,85.17,84.32,85.17,45132.0,64.4346,64.9225,64.2745,64.9225,45132.0
2018-12-27 15:30:00,85.18,85.86,84.99,85.85,150340.0,64.9301,65.4484,64.7853,65.4408,150340.0
2018-12-28 09:30:00,85.86,86.74,85.67,85.99,46369.0,65.4484,66.1192,65.3036,65.5475,46369.0
2018-12-28 10:00:00,86.01,86.44,85.65,86.24,41955.0,65.5628,65.8906,65.2884,65.7381,41955.0
2018-12-28 10:30:00,86.26,86.26,85.63,86.0,54130.0,65.7533,65.7533,65.2731,65.5552,54130.0
2018-12-28 11:00:00,86.0,86.35,85.33,85.47,26357.0,65.5552,65.8219,65.0444,65.1512,26357.0
2018-12-28 11:30:00,85.5,85.72,85.25,85.49,22837.0,65.174,65.3417,64.9835,65.1664,22837.0
2018-12-28 12:00:00,85.47,85.59,85.15,85.24,33707.0,65.1512,65.2426,64.9072,64.9758,33707.0
2018-12-28 12:30:00,85.28,85.38,84.97,85.09,31401.0,65.0063,65.0825,64.77,64.8615,31401.0
2018-12-28 13:00:00,85.13,85.36,85.02,85.25,22623.0,64.892,65.0673,64.8081,64.9835,22623.0
2018-12-28 13:30:00,85.22,85.47,85.15,85.47,29627.0,64.9606,65.1512,64.9072,65.1512,29627.0
2018-12-28 14:00:00,85.4,85.87,85.39,85.51,38889.0,65.0978,65.4561,65.0902,65.1816,38889.0
2018-12-28 14:30:00,85.53,86.17,85.49,86.11,44076.0,65.1969,65.6847,65.1664,65.639,44076.0
2018-12-28 15:00:00,86.08,86.16,85.16,85.21,53135.0,65.6161,65.6771,64.9148,64.953,53135.0
2018-12-28 15:30:00,85.2,85.41,84.99,85.27,187475.0,64.9453,65.1054,64.7853,64.9987,187475.0
2018-12-31 09:30:00,85.33,85.73,84.37,84.92,34265.0,65.0444,65.3493,64.3127,64.7319,34265.0
2018-12-31 10:00:00,84.94,85.36,84.73,85.25,29965.0,64.7472,65.0673,64.5871,64.9835,29965.0
2018-12-31 10:30:00,85.22,85.45,84.76,84.84,55670.0,64.9606,65.1359,64.6099,64.6709,55670.0
2018-12-31 11:00:00,84.86,85.03,84.47,84.65,33442.0,64.6862,64.8158,64.3889,64.5261,33442.0
2018-12-31 11:30:00,84.61,84.71,84.28,84.68,37785.0,64.4956,64.5718,64.2441,64.549,37785.0
2018-12-31 12:00:00,84.68,85.04,84.51,85.04,40711.0,64.549,64.8234,64.4194,64.8234,40711.0
2018-12-31 12:30:00,85.07,85.07,84.93,84.99,20224.0,64.8462,64.8462,64.7395,64.7853,20224.0
2018-12-31 13:00:00,85.05,85.11,84.94,85.08,36079.0,64.831,64.8767,64.7472,64.8539,36079.0
2018-12-31 13:30:00,85.11,85.33,85.02,85.25,35822.0,64.8767,65.0444,64.8081,64.9835,35822.0
2018-12-31 14:00:00,85.22,85.26,84.74,84.76,57987.0,64.9606,64.9911,64.5947,64.6099,57987.0
2018-12-31 14:30:00,84.75,85.0,84.57,84.77,48029.0,64.6023,64.7929,64.4651,64.6176,48029.0
2018-12-31 15:00:00,84.79,84.95,84.6,84.69,57570.0,64.6328,64.7548,64.488,64.5566,57570.0
2018-12-31 15:30:00,84.69,85.2,84.68,85.2,264368.0,64.5566,64.9453,64.549,64.9453,264368.0
2019-01-02 09:30:00,85.05,85.24,83.48,83.79,46318.0,64.831,64.9758,63.6342,63.8705,46318.0
2019-01-02 10:00:00,83.8,84.2,83.3,83.36,34893.0,63.8782,64.1831,63.497,63.5428,34893.0
2019-01-02 10:30:00,83.39,83.52,83.01,83.2,34420.0,63.5656,63.6647,63.276,63.4208,34420.0
2019-01-02 11:00:00,83.16,83.34,82.91,82.95,46189.0,63.3903,63.5275,63.1997,63.2302,46189.0
2019-01-02 11:30:00,82.91,83.16,82.72,82.79,37517.0,63.1997,63.3903,63.0549,63.1083,37517.0
2019-01-02 12:00:00,82.76,82.96,82.58,82.59,46384.0,63.0854,63.2379,62.9482,62.9558,46384.0
2019-01-02 12:30:00,82.57,82.94,82.55,82.94,39995.0,62.9406,63.2226,62.9253,63.2226,39995.0
2019-01-02 13:00:00,82.92,82.99,82.77,82.92,76349.0,63.2074,63.2607,63.093,63.2074,76349.0
2019-01-02 13:30:00,82.95,83.01,82.73,82.8,51875.0,63.2302,63.276,63.0625,63.1159,51875.0
2019-01-02 14:00:00,82.85,82.86,82.63,82.78,87728.0,63.154,63.1616,62.9863,63.1006,87728.0
2019-01-02 14:30:00,82.78,83.07,82.78,83.02,63387.0,63.1006,63.3217,63.1006,63.2836,63387.0
2019-01-02 15:00:00,83.01,83.03,82.6,82.8,103471.0,63.276,63.2912,62.9634,63.1159,103471.0
2019-01-02 15:30:00,82.81,82.96,82.41,82.89,221001.0,63.1235,63.2379,62.8186,63.1845,221001.0
2019-01-03 09:30:00,83.02,83.96,83.02,83.81,88041.0,63.2836,64.0001,63.2836,63.8858,88041.0
2019-01-03 10:00:00,83.77,84.04,83.49,83.57,152017.0,63.8553,64.0611,63.6419,63.7028,152017.0
2019-01-03 10:30:00,83.56,83.87,82.99,83.3,102401.0,63.6952,63.9315,63.2607,63.497,102401.0
2019-01-03 11:00:00,83.27,83.5,82.91,83.43,43971.0,63.4742,63.6495,63.1997,63.5961,43971.0
2019-01-03 11:30:00,83.43,84.1,83.37,83.8,77997.0,63.5961,64.1068,63.5504,63.8782,77997.0
2019-01-03 12:00:00,83.8,84.09,83.54,83.96,76461.0,63.8782,64.0992,63.68,64.0001,76461.0
2019-01-03 12:30:00,83.92,84.01,83.63,83.8,55279.0,63.9696,64.0382,63.7486,63.8782,55279.0
2019-01-03 13:00:00,83.79,83.86,83.24,83.62,53838.0,63.8705,63.9239,63.4513,63.741,53838.0
2019-01-03 13:30:00,83.62,83.92,83.61,83.89,43478.0,63.741,63.9696,63.7333,63.9468,43478.0
2019-01-03 14:00:00,83.9,84.16,83.84,84.15,60835.0,63.9544,64.1526,63.9087,64.145,60835.0
2019-01-03 14:30:00,84.16,84.17,83.65,83.76,79525.0,64.1526,64.1602,63.7638,63.8477,79525.0
2019-01-03 15:00:00,83.75,83.99,83.68,83.85,79741.0,63.84,64.023,63.7867,63.9163,79741.0
2019-01-03 15:30:00,83.85,84.05,83.63,83.7,323246.0,63.9163,64.0687,63.7486,63.8019,323246.0
2019-01-04 09:30:00,83.11,83.93,83.02,83.93,69140.0,63.3522,63.9773,63.2836,63.9773,69140.0
2019-01-04 10:00:00,84.0,84.37,83.75,84.09,57735.0,64.0306,64.3127,63.84,64.0992,57735.0
2019-01-04 10:30:00,84.12,84.39,83.78,83.91,60428.0,64.1221,64.3279,63.8629,63.962,60428.0
2019-01-04 11:00:00,83.96,84.6,83.88,84.02,61497.0,64.0001,64.488,63.9391,64.0459,61497.0
2019-01-04 11:30:00,84.03,84.32,83.98,84.11,39387.0,64.0535,64.2745,64.0154,64.1145,39387.0
2019-01-04 12:00:00,84.12,84.42,83.95,84.3,30209.0,64.1221,64.3508,63.9925,64.2593,30209.0
2019-01-04 12:30:00,84.33,84.54,84.2,84.47,25435.0,64.2822,64.4422,64.1831,64.3889,25435.0
2019-01-04 13:00:00,84.49,84.53,84.09,84.09,19568.0,64.4041,64.4346,64.0992,64.0992,19568.0
2019-01-04 13:30:00,84.07,84.19,83.86,83.94,22981.0,64.084,64.1754,63.9239,63.9849,22981.0
2019-01-04 14:00:00,83.98,83.98,83.72,83.73,36544.0,64.0154,64.0154,63.8172,63.8248,36544.0
2019-01-04 14:30:00,83.71,84.08,83.66,84.06,47050.0,63.8096,64.0916,63.7714,64.0764,47050.0
2019-01-04 15:00:00,84.08,84.38,84.08,84.31,46417.0,64.0916,64.3203,64.0916,64.2669,46417.0
2019-01-04 15:30:00,84.31,84.74,84.29,84.73,220579.0,64.2669,64.5947,64.2517,64.5871,220579.0
2019-01-07 09:30:00,84.31,84.78,83.63,84.2,34957.0,64.2669,64.6252,63.7486,64.1831,34957.0
2019-01-07 10:00:00,84.29,84.97,84.27,84.74,59969.0,64.2517,64.77,64.2364,64.5947,59969.0
2019-01-07 10:30:00,84.69,85.05,84.68,84.74,28376.0,64.5566,64.831,64.549,64.5947,28376.0
2019-01-07 11:00:00,84.68,84.76,84.46,84.65,52247.0,64.549,64.6099,64.3813,64.5261,52247.0
2019-01-07 11:30:00,84.65,84.69,84.42,84.49,48408.0,64.5261,64.5566,64.3508,64.4041,48408.0
2019-01-07 12:00:00,84.48,84.61,84.31,84.51,54550.0,64.3965,64.4956,64.2669,64.4194,54550.0
2019-01-07 12:30:00,84.52,84.6,84.35,84.57,45092.0,64.427,64.488,64.2974,64.4651,45092.0
2019-01-07 13:00:00,84.59,84.79,84.55,84.73,19846.0,64.4804,64.6328,64.4499,64.5871,19846.0
2019-01-07 13:30:00,84.75,84.79,84.61,84.7,22070.0,64.6023,64.6328,64.4956,64.5642,22070.0
2019-01-07 14:00:00,84.72,84.77,84.4,84.45,22534.0,64.5795,64.6176,64.3355,64.3736,22534.0
2019-01-07 14:30:00,84.44,84.51,84.01,84.03,36586.0,64.366,64.4194,64.0382,64.0535,36586.0
2019-01-07 15:00:00,84.03,84.59,83.97,84.59,39555.0,64.0535,64.4804,64.0077,64.4804,39555.0
2019-01-07 15:30:00,84.58,84.77,84.43,84.56,128338.0,64.4727,64.6176,64.3584,64.4575,128338.0
2019-01-08 09:30:00,84.4,85.08,84.08,84.77,36908.0,64.3355,64.8539,64.0916,64.6176,36908.0
2019-01-08 10:00:00,84.8,85.01,84.39,84.95,35026.0,64.6404,64.8005,64.3279,64.7548,35026.0
2019-01-08 10:30:00,84.96,85.18,84.81,85.13,17388.0,64.7624,64.9301,64.6481,64.892,17388.0
2019-01-08 11:00:00,85.15,85.34,84.93,85.14,22838.0,64.9072,65.0521,64.7395,64.8996,22838.0
2019-01-08 11:30:00,85.12,85.17,84.93,85.06,24553.0,64.8844,64.9225,64.7395,64.8386,24553.0
2019-01-08 12:00:00,85.04,85.17,84.9,85.17,31053.0,64.8234,64.9225,64.7167,64.9225,31053.0
2019-01-08 12:30:00,85.19,85.21,84.77,84.81,27226.0,64.9377,64.953,64.6176,64.6481,27226.0
2019-01-08 13:00:00,84.81,84.96,84.65,84.72,42895.0,64.6481,64.7624,64.5261,64.5795,42895.0
2019-01-08 13:30:00,84.73,84.95,84.72,84.9,33439.0,64.5871,64.7548,64.5795,64.7167,33439.0
2019-01-08 14:00:00,84.88,85.04,84.87,84.97,21848.0,64.7014,64.8234,64.6938,64.77,21848.0
2019-01-08 14:30:00,84.97,85.34,84.93,85.23,26051.0,64.77,65.0521,64.7395,64.9682,26051.0
2019-01-08 15:00:00,85.22,85.41,85.18,85.32,39546.0,64.9606,65.1054,64.9301,65.0368,39546.0
2019-01-08 15:30:00,85.33,85.85,85.28,85.84,251010.0,65.0444,65.4408,65.0063,65.4332,251010.0
2019-01-09 09:30:00,85.37,85.86,84.44,84.93,59749.0,65.0749,65.4484,64.366,64.7395,59749.0
2019-01-09 10:00:00,84.88,85.15,84.76,84.87,36071.0,64.7014,64.9072,64.6099,64.6938,36071.0
2019-01-09 10:30:00,84.85,85.23,84.82,85.09,42076.0,64.6785,64.9682,64.6557,64.8615,42076.0
2019-01-09 11:00:00,85.14,85.29,84.83,84.95,66457.0,64.8996,65.0139,64.6633,64.7548,66457.0
2019-01-09 11:30:00,84.94,85.11,84.87,84.95,37602.0,64.7472,64.8767,64.6938,64.7548,37602.0
2019-01-09 12:00:00,84.92,84.97,84.7,84.8,40902.0,64.7319,64.77,64.5642,64.6404,40902.0
2019-01-09 12:30:00,84.79,84.97,84.77,84.88,54864.0,64.6328,64.77,64.6176,64.7014,54864.0
2019-01-09 13:00:00,84.87,84.91,84.65,84.7,39689.0,64.6938,64.7243,64.5261,64.5642,39689.0
2019-01-09 13:30:00,84.71,84.73,84.49,84.51,65078.0,64.5718,64.5871,64.4041,64.4194,65078.0
2019-01-09 14:00:00,84.52,84.71,84.13,84.23,82399.0,64.427,64.5718,64.1297,64.2059,82399.0
2019-01-09 14:30:00,84.24,84.52,84.22,84.48,58290.0,64.2136,64.427,64.1983,64.3965,58290.0
2019-01-09 15:00:00,84.45,84.6,84.27,84.5,66108.0,64.3736,64.488,64.2364,64.4118,66108.0
2019-01-09 15:30:00,84.49,84.66,84.33,84.64,177923.0,64.4041,64.5337,64.2822,64.5185,177923.0
2019-01-10 09:30:00,84.93,85.28,84.29,84.8,58986.0,64.7395,65.0063,64.2517,64.6404,58986.0
2019-01-10 10:00:00,84.94,85.11,84.74,85.0,25175.0,64.7472,64.8767,64.5947,64.7929,25175.0
2019-01-10 10:30:00,84.94,84.94,84.78,84.89,26758.0,64.7472,64.7472,64.6252,64.709,26758.0
2019-01-10 11:00:00,84.89,85.31,84.8,85.26,24773.0,64.709,65.0292,64.6404,64.9911,24773.0
2019-01-10 11:30:00,85.23,85.45,85.19,85.38,33278.0,64.9682,65.1359,64.9377,65.0825,33278.0
2019-01-10 12:00:00,85.38,85.64,85.36,85.52,73125.0,65.0825,65.2807,65.0673,65.1893,73125.0
2019-01-10 12:30:00,85.53,85.58,85.09,85.37,64812.0,65.1969,65.235,64.8615,65.0749,64812.0
2019-01-10 13:00:00,85.4,85.47,85.1,85.32,24429.0,65.0978,65.1512,64.8691,65.0368,24429.0
2019-01-10 13:30:00,85.33,85.63,85.29,85.61,28470.0,65.0444,65.2731,65.0139,65.2579,28470.0
2019-01-10 14:00:00,85.64,86.0,85.63,85.94,29694.0,65.2807,65.5552,65.2731,65.5094,29694.0
2019-01-10 14:30:00,85.92,86.0,85.78,85.93,20749.0,65.4942,65.5552,65.3875,65.5018,20749.0
2019-01-10 15:00:00,85.91,86.03,85.83,85.9,38035.0,65.4866,65.578,65.4256,65.4789,38035.0
2019-01-10 15:30:00,85.9,86.3,85.78,86.05,200478.0,65.4789,65.7838,65.3875,65.5933,200478.0
2019-01-11 09:30:00,86.08,86.08,84.88,85.49,111966.0,65.6161,65.6161,64.7014,65.1664,111966.0
2019-01-11 10:00:00,85.55,85.65,85.24,85.48,57547.0,65.2121,65.2884,64.9758,65.1588,57547.0
2019-01-11 10:30:00,85.49,85.53,85.09,85.33,119260.0,65.1664,65.1969,64.8615,65.0444,119260.0
2019-01-11 11:00:00,85.33,85.51,85.14,85.26,70414.0,65.0444,65.1816,64.8996,64.9911,70414.0
2019-01-11 11:30:00,85.27,85.31,84.92,85.06,62881.0,64.9987,65.0292,64.7319,64.8386,62881.0
2019-01-11 12:00:00,85.04,85.12,84.96,85.01,31277.0,64.8234,64.8844,64.7624,64.8005,31277.0
2019-01-11 12:30:00,85.02,85.23,84.74,85.2,37290.0,64.8081,64.9682,64.5947,64.9453,37290.0
2019-01-11 13:00:00,85.16,85.27,84.99,85.08,36894.0,64.9148,64.9987,64.7853,64.8539,36894.0
2019-01-11 13:30:00,85.08,85.16,84.97,84.97,45834.0,64.8539,64.9148,64.77,64.77,45834.0
2019-01-11 14:00:00,84.96,84.99,84.86,84.92,89391.0,64.7624,64.7853,64.6862,64.7319,89391.0
2019-01-11 14:30:00,84.93,84.99,84.48,84.5,142157.0,64.7395,64.7853,64.3965,64.4118,142157.0
2019-01-11 15:00:00,84.5,84.62,84.41,84.41,156080.0,64.4118,64.5032,64.3431,64.3431,156080.0
2019-01-11 15:30:00,84.41,84.82,84.41,84.75,293060.0,64.3431,64.6557,64.3431,64.6023,293060.0
2019-01-14 09:30:00,84.24,84.24,82.85,83.33,131208.0,64.2136,64.2136,63.154,63.5199,131208.0
2019-01-14 10:00:00,83.36,83.56,83.09,83.09,42312.0,63.5428,63.6952,63.337,63.337,42312.0
2019-01-14 10:30:00,83.07,83.26,82.97,83.13,64429.0,63.3217,63.4665,63.2455,63.3674,64429.0
2019-01-14 11:00:00,83.12,83.16,82.53,82.63,69429.0,63.3598,63.3903,62.9101,62.9863,69429.0
2019-01-14 11:30:00,82.67,82.67,81.89,82.02,159393.0,63.0168,63.0168,62.4222,62.5213,159393.0
2019-01-14 12:00:00,82.02,82.12,81.83,81.84,98777.0,62.5213,62.5976,62.3765,62.3841,98777.0
2019-01-14 12:30:00,81.86,82.0,81.63,81.73,66536.0,62.3994,62.5061,62.224,62.3003,66536.0
2019-01-14 13:00:00,81.75,82.18,81.69,82.15,51507.0,62.3155,62.6433,62.2698,62.6204,51507.0
2019-01-14 13:30:00,82.14,82.27,81.99,82.13,54220.0,62.6128,62.7119,62.4985,62.6052,54220.0
2019-01-14 14:00:00,82.13,82.22,82.06,82.11,84733.0,62.6052,62.6738,62.5518,62.5899,84733.0
2019-01-14 14:30:00,82.11,82.16,82.01,82.13,109134.0,62.5899,62.628,62.5137,62.6052,109134.0
2019-01-14 15:00:00,82.14,82.33,82.07,82.15,89402.0,62.6128,62.7576,62.5594,62.6204,89402.0
2019-01-14 15:30:00,82.16,82.52,82.15,82.45,336710.0,62.628,62.9025,62.6204,62.8491,336710.0
2019-01-15 09:30:00,82.42,84.48,82.42,84.08,176547.0,62.8262,64.3965,62.8262,64.0916,176547.0
2019-01-15 10:00:00,84.1,84.29,83.77,83.98,136342.0,64.1068,64.2517,63.8553,64.0154,136342.0
2019-01-15 10:30:00,84.04,84.23,83.98,84.14,77147.0,64.0611,64.2059,64.0154,64.1373,77147.0
2019-01-15 11:00:00,84.1,84.65,84.09,84.23,52027.0,64.1068,64.5261,64.0992,64.2059,52027.0
2019-01-15 11:30:00,84.26,84.44,84.06,84.15,75641.0,64.2288,64.366,64.0764,64.145,75641.0
2019-01-15 12:00:00,84.17,84.25,84.06,84.09,61315.0,64.1602,64.2212,64.0764,64.0992,61315.0
2019-01-15 12:30:00,84.12,84.17,83.92,84.13,30503.0,64.1221,64.1602,63.9696,64.1297,30503.0
2019-01-15 13:00:00,84.18,84.2,83.96,84.07,21162.0,64.1678,64.1831,64.0001,64.084,21162.0
2019-01-15 13:30:00,84.09,84.17,84.05,84.1,22960.0,64.0992,64.1602,64.0687,64.1068,22960.0
2019-01-15 14:00:00,84.14,84.29,84.07,84.19,41428.0,64.1373,64.2517,64.084,64.1754,41428.0
2019-01-15 14:30:00,84.17,84.2,84.02,84.15,34189.0,64.1602,64.1831,64.0459,64.145,34189.0
2019-01-15 15:00:00,84.16,84.26,83.92,83.98,50687.0,64.1526,64.2288,63.9696,64.0154,50687.0
2019-01-15 15:30:00,83.98,84.29,83.93,84.22,172189.0,64.0154,64.2517,63.9773,64.1983,172189.0
2019-01-16 09:30:00,83.82,84.1,83.55,83.87,36954.0,63.8934,64.1068,63.6876,63.9315,36954.0
2019-01-16 10:00:00,83.95,84.13,83.7,84.13,26643.0,63.9925,64.1297,63.8019,64.1297,26643.0
2019-01-16 10:30:00,84.07,84.4,84.04,84.38,31050.0,64.084,64.3355,64.0611,64.3203,31050.0
2019-01-16 11:00:00,84.38,84.48,84.12,84.26,43918.0,64.3203,64.3965,64.1221,64.2288,43918.0
2019-01-16 11:30:00,84.23,84.38,84.2,84.32,45854.0,64.2059,64.3203,64.1831,64.2745,45854.0
2019-01-16 12:00:00,84.3,84.46,84.25,84.36,32878.0,64.2593,64.3813,64.2212,64.305,32878.0
2019-01-16 12:30:00,84.37,84.39,84.24,84.39,32185.0,64.3127,64.3279,64.2136,64.3279,32185.0
2019-01-16 13:00:00,84.38,84.4,84.25,84.34,32756.0,64.3203,64.3355,64.2212,64.2898,32756.0
2019-01-16 13:30:00,84.33,84.61,84.32,84.6,30881.0,64.2822,64.4956,64.2745,64.488,30881.0
2019-01-16 14:00:00,84.59,84.73,84.56,84.62,36041.0,64.4804,64.5871,64.4575,64.5032,36041.0
2019-01-16 14:30:00,84.62,84.75,84.55,84.69,35014.0,64.5032,64.6023,64.4499,64.5566,35014.0
2019-01-16 15:00:00,84.69,84.85,84.68,84.77,47117.0,64.5566,64.6785,64.549,64.6176,47117.0
2019-01-16 15:30:00,84.77,84.85,84.55,84.76,195372.0,64.6176,64.6785,64.4499,64.6099,195372.0
2019-01-17 09:30:00,84.92,85.46,84.84,85.14,62838.0,64.7319,65.1435,64.6709,64.8996,62838.0
2019-01-17 10:00:00,85.16,85.42,85.02,85.37,25653.0,64.9148,65.113,64.8081,65.0749,25653.0
2019-01-17 10:30:00,85.37,85.42,85.19,85.21,22905.0,65.0749,65.113,64.9377,64.953,22905.0
2019-01-17 11:00:00,85.2,85.38,85.19,85.34,33591.0,64.9453,65.0825,64.9377,65.0521,33591.0
2019-01-17 11:30:00,85.33,85.42,85.25,85.36,28526.0,65.0444,65.113,64.9835,65.0673,28526.0
2019-01-17 12:00:00,85.35,85.39,85.27,85.38,20283.0,65.0597,65.0902,64.9987,65.0825,20283.0
2019-01-17 12:30:00,85.39,85.46,85.22,85.22,38925.0,65.0902,65.1435,64.9606,64.9606,38925.0
2019-01-17 13:00:00,85.24,85.31,85.1,85.26,20297.0,64.9758,65.0292,64.8691,64.9911,20297.0
2019-01-17 13:30:00,85.23,85.38,85.2,85.32,59499.0,64.9682,65.0825,64.9453,65.0368,59499.0
2019-01-17 14:00:00,85.32,85.45,85.24,85.3,30272.0,65.0368,65.1359,64.9758,65.0216,30272.0
2019-01-17 14:30:00,85.28,85.64,85.23,85.43,33188.0,65.0063,65.2807,64.9682,65.1207,33188.0
2019-01-17 15:00:00,85.4,85.44,84.93,85.16,111652.0,65.0978,65.1283,64.7395,64.9148,111652.0
2019-01-17 15:30:00,85.15,85.73,85.15,85.55,302667.0,64.9072,65.3493,64.9072,65.2121,302667.0
2019-01-18 09:30:00,85.53,86.15,85.53,85.92,88886.0,65.1969,65.6695,65.1969,65.4942,88886.0
2019-01-18 10:00:00,85.85,86.09,85.74,85.92,88214.0,65.4408,65.6238,65.357,65.4942,88214.0
2019-01-18 10:30:00,85.92,86.03,85.83,85.84,130724.0,65.4942,65.578,65.4256,65.4332,130724.0
2019-01-18 11:00:00,85.82,85.82,85.18,85.27,54678.0,65.4179,65.4179,64.9301,64.9987,54678.0
2019-01-18 11:30:00,85.29,85.29,85.05,85.27,50461.0,65.0139,65.0139,64.831,64.9987,50461.0
2019-01-18 12:00:00,85.3,85.48,85.18,85.47,62935.0,65.0216,65.1588,64.9301,65.1512,62935.0
2019-01-18 12:30:00,85.46,85.51,85.19,85.32,31946.0,65.1435,65.1816,64.9377,65.0368,31946.0
2019-01-18 13:00:00,85.31,85.48,85.3,85.41,23469.0,65.0292,65.1588,65.0216,65.1054,23469.0
2019-01-18 13:30:00,85.42,85.51,85.32,85.32,30450.0,65.113,65.1816,65.0368,65.0368,30450.0
2019-01-18 14:00:00,85.33,85.46,85.3,85.37,37492.0,65.0444,65.1435,65.0216,65.0749,37492.0
2019-01-18 14:30:00,85.37,85.58,85.21,85.5,60529.0,65.0749,65.235,64.953,65.174,60529.0
2019-01-18 15:00:00,85.49,85.5,85.34,85.49,49549.0,65.1664,65.174,65.0521,65.1664,49549.0
2019-01-18 15:30:00,85.5,85.78,85.45,85.67,188977.0,65.174,65.3875,65.1359,65.3036,188977.0
2019-01-22 09:30:00,85.45,86.21,85.45,86.13,85249.0,65.1359,65.7152,65.1359,65.6543,85249.0
2019-01-22 10:00:00,86.06,86.08,85.6,85.6,106519.0,65.6009,65.6161,65.2502,65.2502,106519.0
2019-01-22 10:30:00,85.58,85.76,85.23,85.23,110769.0,65.235,65.3722,64.9682,64.9682,110769.0
2019-01-22 11:00:00,85.23,85.51,85.23,85.43,55040.0,64.9682,65.1816,64.9682,65.1207,55040.0
2019-01-22 11:30:00,85.45,85.49,85.24,85.32,69597.0,65.1359,65.1664,64.9758,65.0368,69597.0
2019-01-22 12:00:00,85.31,85.54,85.25,85.26,68983.0,65.0292,65.2045,64.9835,64.9911,68983.0
2019-01-22 12:30:00,85.26,85.27,85.08,85.14,48008.0,64.9911,64.9987,64.8539,64.8996,48008.0
2019-01-22 13:00:00,85.11,85.26,84.91,85.18,71734.0,64.8767,64.9911,64.7243,64.9301,71734.0
2019-01-22 13:30:00,85.19,85.32,85.12,85.26,74361.0,64.9377,65.0368,64.8844,64.9911,74361.0
2019-01-22 14:00:00,85.24,85.24,84.91,84.93,55073.0,64.9758,64.9758,64.7243,64.7395,55073.0
2019-01-22 14:30:00,84.93,85.2,84.8,85.15,89378.0,64.7395,64.9453,64.6404,64.9072,89378.0
2019-01-22 15:00:00,85.15,85.2,84.82,85.17,85437.0,64.9072,64.9453,64.6557,64.9225,85437.0
2019-01-22 15:30:00,85.18,85.8,85.03,85.73,274155.0,64.9301,65.4027,64.8158,65.3493,274155.0
2019-01-23 09:30:00,85.8,86.34,85.73,86.0,45778.0,65.4027,65.8143,65.3493,65.5552,45778.0
2019-01-23 10:00:00,86.05,86.17,85.96,85.97,49823.0,65.5933,65.6847,65.5247,65.5323,49823.0
2019-01-23 10:30:00,85.97,86.37,85.88,86.35,62779.0,65.5323,65.8372,65.4637,65.8219,62779.0
2019-01-23 11:00:00,86.36,86.62,86.3,86.6,50085.0,65.8296,66.0278,65.7838,66.0125,50085.0
2019-01-23 11:30:00,86.61,86.77,86.59,86.7,41727.0,66.0201,66.1421,66.0049,66.0887,41727.0
2019-01-23 12:00:00,86.7,86.81,86.58,86.79,47119.0,66.0887,66.1726,65.9973,66.1573,47119.0
2019-01-23 12:30:00,86.79,86.85,86.66,86.73,35848.0,66.1573,66.2031,66.0583,66.1116,35848.0
2019-01-23 13:00:00,86.74,86.74,86.59,86.59,37536.0,66.1192,66.1192,66.0049,66.0049,37536.0
2019-01-23 13:30:00,86.6,86.79,86.6,86.76,46381.0,66.0125,66.1573,66.0125,66.1345,46381.0
2019-01-23 14:00:00,86.77,86.89,86.75,86.8,61054.0,66.1421,66.2336,66.1269,66.165,61054.0
2019-01-23 14:30:00,86.78,86.78,86.52,86.59,66396.0,66.1497,66.1497,65.9515,66.0049,66396.0
2019-01-23 15:00:00,86.59,86.94,86.58,86.94,65730.0,66.0049,66.2717,65.9973,66.2717,65730.0
2019-01-23 15:30:00,86.94,87.22,86.79,87.18,209588.0,66.2717,66.4851,66.1573,66.4546,209588.0
2019-01-24 09:30:00,87.28,87.58,86.26,86.7,51089.0,66.5309,66.7595,65.7533,66.0887,51089.0
2019-01-24 10:00:00,86.64,87.17,86.6,87.16,35965.0,66.043,66.447,66.0125,66.4394,35965.0
2019-01-24 10:30:00,87.16,87.39,87.1,87.27,33818.0,66.4394,66.6147,66.3937,66.5232,33818.0
2019-01-24 11:00:00,87.29,87.4,87.04,87.06,31264.0,66.5385,66.6223,66.3479,66.3632,31264.0
2019-01-24 11:30:00,87.06,87.16,86.97,87.14,32829.0,66.3632,66.4394,66.2946,66.4241,32829.0
2019-01-24 12:00:00,87.14,87.17,87.02,87.11,24272.0,66.4241,66.447,66.3327,66.4013,24272.0
2019-01-24 12:30:00,87.13,87.36,87.11,87.31,45732.0,66.4165,66.5918,66.4013,66.5537,45732.0
2019-01-24 13:00:00,87.32,87.38,87.17,87.32,51082.0,66.5614,66.6071,66.447,66.5614,51082.0
2019-01-24 13:30:00,87.3,87.46,87.29,87.42,52108.0,66.5461,66.6681,66.5385,66.6376,52108.0
2019-01-24 14:00:00,87.43,87.59,87.4,87.46,49669.0,66.6452,66.7672,66.6223,66.6681,49669.0
2019-01-24 14:30:00,87.45,87.46,87.22,87.34,43500.0,66.6604,66.6681,66.4851,66.5766,43500.0
2019-01-24 15:00:00,87.35,87.77,87.26,87.7,87379.0,66.5842,66.9044,66.5156,66.851,87379.0
2019-01-24 15:30:00,87.7,88.08,87.63,88.0,242436.0,66.851,67.1407,66.7977,67.0797,242436.0
2019-01-25 09:30:00,87.67,88.12,87.2,87.86,47901.0,66.8281,67.1712,66.4699,66.973,47901.0
2019-01-25 10:00:00,87.79,87.86,87.56,87.72,69327.0,66.9196,66.973,66.7443,66.8663,69327.0
2019-01-25 10:30:00,87.71,87.71,87.18,87.31,57388.0,66.8586,66.8586,66.4546,66.5537,57388.0
2019-01-25 11:00:00,87.32,87.41,87.16,87.29,66624.0,66.5614,66.63,66.4394,66.5385,66624.0
2019-01-25 11:30:00,87.3,87.4,87.21,87.23,106483.0,66.5461,66.6223,66.4775,66.4927,106483.0
2019-01-25 12:00:00,87.25,87.38,87.2,87.34,68494.0,66.508,66.6071,66.4699,66.5766,68494.0
2019-01-25 12:30:00,87.34,87.41,87.02,87.07,114534.0,66.5766,66.63,66.3327,66.3708,114534.0
2019-01-25 13:00:00,87.07,87.29,86.87,87.21,106680.0,66.3708,66.5385,66.2183,66.4775,106680.0
2019-01-25 13:30:00,87.2,87.21,86.97,87.03,37576.0,66.4699,66.4775,66.2946,66.3403,37576.0
2019-01-25 14:00:00,87.02,87.15,86.93,87.1,52914.0,66.3327,66.4318,66.2641,66.3937,52914.0
2019-01-25 14:30:00,87.09,87.09,86.85,87.0,58500.0,66.386,66.386,66.2031,66.3174,58500.0
2019-01-25 15:00:00,87.02,87.16,86.77,86.81,75338.0,66.3327,66.4394,66.1421,66.1726,75338.0
2019-01-25 15:30:00,86.81,87.0,86.67,86.93,219388.0,66.1726,66.3174,66.0659,66.2641,219388.0
2019-01-28 09:30:00,86.9,87.52,86.81,86.9,97755.0,66.2412,66.7138,66.1726,66.2412,97755.0
2019-01-28 10:00:00,86.87,87.05,86.72,86.99,73523.0,66.2183,66.3555,66.104,66.3098,73523.0
2019-01-28 10:30:00,87.0,87.05,86.54,86.54,39303.0,66.3174,66.3555,65.9668,65.9668,39303.0
2019-01-28 11:00:00,86.53,86.77,86.4,86.75,40778.0,65.9592,66.1421,65.8601,66.1269,40778.0
2019-01-28 11:30:00,86.77,86.81,86.44,86.47,36954.0,66.1421,66.1726,65.8906,65.9134,36954.0
2019-01-28 12:00:00,86.48,86.84,86.45,86.75,30933.0,65.921,66.1955,65.8982,66.1269,30933.0
2019-01-28 12:30:00,86.76,86.82,86.64,86.78,26919.0,66.1345,66.1802,66.043,66.1497,26919.0
2019-01-28 13:00:00,86.79,86.89,86.75,86.82,26172.0,66.1573,66.2336,66.1269,66.1802,26172.0
2019-01-28 13:30:00,86.84,86.95,86.79,86.82,25454.0,66.1955,66.2793,66.1573,66.1802,25454.0
2019-01-28 14:00:00,86.82,86.89,86.69,86.72,24465.0,66.1802,66.2336,66.0811,66.104,24465.0
2019-01-28 14:30:00,86.73,86.93,86.71,86.87,39298.0,66.1116,66.2641,66.0964,66.2183,39298.0
2019-01-28 15:00:00,86.87,86.87,86.71,86.74,52397.0,66.2183,66.2183,66.0964,66.1192,52397.0
2019-01-28 15:30:00,86.73,86.8,86.59,86.77,181952.0,66.1116,66.165,66.0049,66.1421,181952.0
2019-01-29 09:30:00,87.14,87.63,87.03,87.15,42761.0,66.4241,66.7977,66.3403,66.4318,42761.0
2019-01-29 10:00:00,87.14,87.17,86.82,86.91,30820.0,66.4241,66.447,66.1802,66.2488,30820.0
2019-01-29 10:30:00,86.91,87.27,86.84,87.25,102394.0,66.2488,66.5232,66.1955,66.508,102394.0
2019-01-29 11:00:00,87.23,87.47,87.17,87.33,59270.0,66.4927,66.6757,66.447,66.569,59270.0
2019-01-29 11:30:00,87.34,87.42,87.25,87.41,25940.0,66.5766,66.6376,66.508,66.63,25940.0
2019-01-29 12:00:00,87.42,87.51,87.37,87.45,30286.0,66.6376,66.7062,66.5995,66.6604,30286.0
2019-01-29 12:30:00,87.44,87.46,87.25,87.27,27762.0,66.6528,66.6681,66.508,66.5232,27762.0
2019-01-29 13:00:00,87.28,87.42,87.24,87.37,22997.0,66.5309,66.6376,66.5004,66.5995,22997.0
2019-01-29 13:30:00,87.36,87.37,87.23,87.35,31658.0,66.5918,66.5995,66.4927,66.5842,31658.0
2019-01-29 14:00:00,87.35,87.38,87.17,87.19,42109.0,66.5842,66.6071,66.447,66.4623,42109.0
2019-01-29 14:30:00,87.18,87.35,87.15,87.33,47208.0,66.4546,66.5842,66.4318,66.569,47208.0
2019-01-29 15:00:00,87.33,87.35,87.19,87.23,39815.0,66.569,66.5842,66.4623,66.4927,39815.0
2019-01-29 15:30:00,87.24,87.37,87.16,87.37,182152.0,66.5004,66.5995,66.4394,66.5995,182152.0
2019-01-30 09:30:00,87.0,87.59,86.67,87.59,85512.0,66.3174,66.7672,66.0659,66.7672,85512.0
2019-01-30 10:00:00,87.51,87.82,87.41,87.77,20025.0,66.7062,66.9425,66.63,66.9044,20025.0
2019-01-30 10:30:00,87.72,87.72,87.39,87.39,39145.0,66.8663,66.8663,66.6147,66.6147,39145.0
2019-01-30 11:00:00,87.39,87.5,87.35,87.44,21221.0,66.6147,66.6986,66.5842,66.6528,21221.0
2019-01-30 11:30:00,87.45,87.53,87.18,87.4,64302.0,66.6604,66.7214,66.4546,66.6223,64302.0
2019-01-30 12:00:00,87.39,87.55,87.29,87.3,39879.0,66.6147,66.7367,66.5385,66.5461,39879.0
2019-01-30 12:30:00,87.29,87.43,87.19,87.25,28989.0,66.5385,66.6452,66.4623,66.508,28989.0
2019-01-30 13:00:00,87.26,87.32,87.23,87.25,21599.0,66.5156,66.5614,66.4927,66.508,21599.0
2019-01-30 13:30:00,87.26,87.31,87.09,87.1,72263.0,66.5156,66.5537,66.386,66.3937,72263.0
2019-01-30 14:00:00,87.1,88.04,87.07,87.87,56618.0,66.3937,67.1102,66.3708,66.9806,56618.0
2019-01-30 14:30:00,87.88,88.17,87.75,88.14,43241.0,66.9882,67.2093,66.8891,67.1864,43241.0
2019-01-30 15:00:00,88.15,88.16,87.76,87.8,47110.0,67.194,67.2017,66.8967,66.9272,47110.0
2019-01-30 15:30:00,87.78,87.85,87.55,87.63,134716.0,66.912,66.9654,66.7367,66.7977,134716.0
2019-01-31 09:30:00,86.84,86.84,85.85,86.19,40493.0,66.7495,66.7495,65.9885,66.2498,40493.0
2019-01-31 10:00:00,86.19,86.63,86.19,86.63,44715.0,66.2498,66.5881,66.2498,66.5881,44715.0
2019-01-31 10:30:00,86.62,87.0,86.61,86.95,36222.0,66.5804,66.8725,66.5727,66.834,36222.0
2019-01-31 11:00:00,86.98,87.48,86.98,87.42,40343.0,66.8571,67.2414,66.8571,67.1953,40343.0
2019-01-31 11:30:00,87.44,87.88,87.36,87.88,49546.0,67.2107,67.5489,67.1492,67.5489,49546.0
2019-01-31 12:00:00,87.87,87.96,87.76,87.83,43746.0,67.5412,67.6104,67.4566,67.5104,43746.0
2019-01-31 12:30:00,87.83,87.83,87.59,87.64,54051.0,67.5104,67.5104,67.326,67.3644,54051.0
2019-01-31 13:00:00,87.64,87.8,87.64,87.73,21904.0,67.3644,67.4874,67.3644,67.4336,21904.0
2019-01-31 13:30:00,87.74,87.84,87.69,87.84,29251.0,67.4413,67.5181,67.4028,67.5181,29251.0
2019-01-31 14:00:00,87.85,87.95,87.82,87.91,33451.0,67.5258,67.6027,67.5027,67.5719,33451.0
2019-01-31 14:30:00,87.91,87.96,87.76,87.88,55518.0,67.5719,67.6104,67.4566,67.5489,55518.0
2019-01-31 15:00:00,87.89,87.89,87.65,87.84,66161.0,67.5566,67.5566,67.3721,67.5181,66161.0
2019-01-31 15:30:00,87.84,88.42,87.81,88.14,357586.0,67.5181,67.9639,67.4951,67.7487,357586.0
2019-02-01 09:30:00,87.95,88.2,87.17,87.34,40986.0,67.6027,67.7948,67.0031,67.1338,40986.0
2019-02-01 10:00:00,87.42,87.74,87.36,87.73,30168.0,67.1953,67.4413,67.1492,67.4336,30168.0
2019-02-01 10:30:00,87.72,87.76,87.35,87.37,78745.0,67.4259,67.4566,67.1415,67.1569,78745.0
2019-02-01 11:00:00,87.35,87.42,86.74,86.74,49031.0,67.1415,67.1953,66.6726,66.6726,49031.0
2019-02-01 11:30:00,86.78,87.19,86.7,87.12,32662.0,66.7034,67.0185,66.6419,66.9647,32662.0
2019-02-01 12:00:00,87.11,87.11,86.8,86.87,22660.0,66.957,66.957,66.7187,66.7725,22660.0
2019-02-01 12:30:00,86.84,87.11,86.78,86.99,21347.0,66.7495,66.957,66.7034,66.8648,21347.0
2019-02-01 13:00:00,86.98,87.11,86.83,87.1,19045.0,66.8571,66.957,66.7418,66.9493,19045.0
2019-02-01 13:30:00,87.12,87.3,87.04,87.18,19844.0,66.9647,67.103,66.9032,67.0108,19844.0
2019-02-01 14:00:00,87.18,87.18,86.89,86.93,20037.0,67.0108,67.0108,66.7879,66.8186,20037.0
2019-02-01 14:30:00,86.93,87.18,86.93,87.16,31164.0,66.8186,67.0108,66.8186,66.9954,31164.0
2019-02-01 15:00:00,87.18,87.27,87.02,87.16,50115.0,67.0108,67.08,66.8878,66.9954,50115.0
2019-02-01 15:30:00,87.17,87.7,87.17,87.65,191525.0,67.0031,67.4105,67.0031,67.3721,191525.0
2019-02-04 09:30:00,87.32,87.36,86.55,87.13,46735.0,67.1184,67.1492,66.5266,66.9724,46735.0
2019-02-04 10:00:00,87.12,87.12,86.58,86.63,44598.0,66.9647,66.9647,66.5496,66.5881,44598.0
2019-02-04 10:30:00,86.63,87.0,86.63,86.95,24830.0,66.5881,66.8725,66.5881,66.834,24830.0
2019-02-04 11:00:00,86.93,87.1,86.87,87.1,25899.0,66.8186,66.9493,66.7725,66.9493,25899.0
2019-02-04 11:30:00,87.08,87.19,86.89,87.07,39986.0,66.9339,67.0185,66.7879,66.9263,39986.0
2019-02-04 12:00:00,87.08,87.28,87.07,87.15,17459.0,66.9339,67.0877,66.9263,66.9878,17459.0
2019-02-04 12:30:00,87.15,87.19,86.88,86.95,23027.0,66.9878,67.0185,66.7802,66.834,23027.0
2019-02-04 13:00:00,86.95,87.23,86.92,87.23,22380.0,66.834,67.0492,66.811,67.0492,22380.0
2019-02-04 13:30:00,87.24,87.34,87.17,87.26,19806.0,67.0569,67.1338,67.0031,67.0723,19806.0
2019-02-04 14:00:00,87.3,87.35,86.98,87.05,21548.0,67.103,67.1415,66.8571,66.9109,21548.0
2019-02-04 14:30:00,87.06,87.11,86.94,87.02,21281.0,66.9186,66.957,66.8263,66.8878,21281.0
2019-02-04 15:00:00,87.05,87.19,86.98,87.14,30608.0,66.9109,67.0185,66.8571,66.9801,30608.0
2019-02-04 15:30:00,87.14,87.56,87.05,87.53,149095.0,66.9801,67.3029,66.9109,67.2798,149095.0
2019-02-05 09:30:00,87.55,87.55,86.75,87.15,24847.0,67.2952,67.2952,66.6803,66.9878,24847.0
2019-02-05 10:00:00,87.24,87.69,87.13,87.69,26265.0,67.0569,67.4028,66.9724,67.4028,26265.0
2019-02-05 10:30:00,87.65,87.72,87.44,87.6,30474.0,67.3721,67.4259,67.2107,67.3336,30474.0
2019-02-05 11:00:00,87.61,87.65,87.32,87.57,27563.0,67.3413,67.3721,67.1184,67.3106,27563.0
2019-02-05 11:30:00,87.56,87.61,87.48,87.52,25076.0,67.3029,67.3413,67.2414,67.2722,25076.0
2019-02-05 12:00:00,87.53,87.59,87.48,87.54,26588.0,67.2798,67.326,67.2414,67.2875,26588.0
2019-02-05 12:30:00,87.54,87.54,87.45,87.45,25213.0,67.2875,67.2875,67.2183,67.2183,25213.0
2019-02-05 13:00:00,87.44,87.44,87.24,87.29,26292.0,67.2107,67.2107,67.0569,67.0954,26292.0
2019-02-05 13:30:00,87.3,87.35,87.19,87.24,24632.0,67.103,67.1415,67.0185,67.0569,24632.0
2019-02-05 14:00:00,87.25,87.42,87.24,87.4,28735.0,67.0646,67.1953,67.0569,67.1799,28735.0
2019-02-05 14:30:00,87.39,87.47,87.33,87.46,33906.0,67.1722,67.2337,67.1261,67.226,33906.0
2019-02-05 15:00:00,87.45,87.61,87.43,87.58,51747.0,67.2183,67.3413,67.203,67.3183,51747.0
2019-02-05 15:30:00,87.59,87.73,87.27,87.56,160410.0,67.326,67.4336,67.08,67.3029,160410.0
2019-02-06 09:30:00,87.53,87.53,86.9,86.94,19495.0,67.2798,67.2798,66.7956,66.8263,19495.0
2019-02-06 10:00:00,86.96,87.35,86.8,87.16,198213.0,66.8417,67.1415,66.7187,66.9954,198213.0
2019-02-06 10:30:00,87.12,87.6,87.12,87.45,19023.0,66.9647,67.3336,66.9647,67.2183,19023.0
2019-02-06 11:00:00,87.46,87.49,87.29,87.49,17716.0,67.226,67.2491,67.0954,67.2491,17716.0
2019-02-06 11:30:00,87.56,87.86,87.53,87.81,54889.0,67.3029,67.5335,67.2798,67.4951,54889.0
2019-02-06 12:00:00,87.83,87.98,87.8,87.98,45328.0,67.5104,67.6257,67.4874,67.6257,45328.0
2019-02-06 12:30:00,87.98,88.07,87.89,87.91,77331.0,67.6257,67.6949,67.5566,67.5719,77331.0
2019-02-06 13:00:00,87.92,87.96,87.79,87.81,38789.0,67.5796,67.6104,67.4797,67.4951,38789.0
2019-02-06 13:30:00,87.81,87.94,87.8,87.87,39530.0,67.4951,67.595,67.4874,67.5412,39530.0
2019-02-06 14:00:00,87.87,87.89,87.69,87.7,56341.0,67.5412,67.5566,67.4028,67.4105,56341.0
2019-02-06 14:30:00,87.7,87.72,87.55,87.62,47505.0,67.4105,67.4259,67.2952,67.349,47505.0
2019-02-06 15:00:00,87.63,87.72,87.53,87.69,57248.0,67.3567,67.4259,67.2798,67.4028,57248.0
2019-02-06 15:30:00,87.68,87.84,87.58,87.69,155230.0,67.3951,67.5181,67.3183,67.4028,155230.0
2019-02-07 09:30:00,87.98,87.98,87.47,87.82,25916.0,67.6257,67.6257,67.2337,67.5027,25916.0
2019-02-07 10:00:00,87.89,88.7,87.87,88.53,27603.0,67.5566,68.1792,67.5412,68.0485,27603.0
2019-02-07 10:30:00,88.5,88.68,88.32,88.66,36081.0,68.0254,68.1638,67.8871,68.1484,36081.0
2019-02-07 11:00:00,88.67,89.02,88.59,88.95,95603.0,68.1561,68.4251,68.0946,68.3713,95603.0
2019-02-07 11:30:00,88.96,89.03,88.75,88.75,57714.0,68.379,68.4328,68.2176,68.2176,57714.0
2019-02-07 12:00:00,88.76,88.94,88.67,88.67,24295.0,68.2253,68.3636,68.1561,68.1561,24295.0
2019-02-07 12:30:00,88.68,88.78,88.47,88.51,35170.0,68.1638,68.2406,68.0024,68.0331,35170.0
2019-02-07 13:00:00,88.53,88.68,88.48,88.61,45521.0,68.0485,68.1638,68.0101,68.11,45521.0
2019-02-07 13:30:00,88.62,88.73,88.58,88.58,28541.0,68.1177,68.2022,68.0869,68.0869,28541.0
2019-02-07 14:00:00,88.56,88.79,88.56,88.79,26682.0,68.0715,68.2483,68.0715,68.2483,26682.0
2019-02-07 14:30:00,88.83,89.02,88.7,89.02,21466.0,68.2791,68.4251,68.1792,68.4251,21466.0
2019-02-07 15:00:00,89.03,89.15,88.97,89.13,42633.0,68.4328,68.525,68.3867,68.5097,42633.0
2019-02-07 15:30:00,89.12,89.2,88.96,89.18,159855.0,68.502,68.5635,68.379,68.5481,159855.0
2019-02-08 09:30:00,88.9,89.22,88.9,89.01,22074.0,68.3329,68.5789,68.3329,68.4174,22074.0
2019-02-08 10:00:00,89.03,89.29,88.95,89.03,25035.0,68.4328,68.6327,68.3713,68.4328,25035.0
2019-02-08 10:30:00,89.03,89.26,88.79,89.23,15239.0,68.4328,68.6096,68.2483,68.5865,15239.0
2019-02-08 11:00:00,89.22,89.31,89.09,89.22,23947.0,68.5789,68.648,68.4789,68.5789,23947.0
2019-02-08 11:30:00,89.21,89.5,89.17,89.17,27462.0,68.5712,68.7941,68.5404,68.5404,27462.0
2019-02-08 12:00:00,89.19,89.28,89.01,89.25,18463.0,68.5558,68.625,68.4174,68.6019,18463.0
2019-02-08 12:30:00,89.24,89.34,89.19,89.31,16652.0,68.5942,68.6711,68.5558,68.648,16652.0
2019-02-08 13:00:00,89.28,89.32,89.11,89.17,21021.0,68.625,68.6557,68.4943,68.5404,21021.0
2019-02-08 13:30:00,89.19,89.29,89.15,89.25,18987.0,68.5558,68.6327,68.525,68.6019,18987.0
2019-02-08 14:00:00,89.28,89.31,89.13,89.27,40604.0,68.625,68.648,68.5097,68.6173,40604.0
2019-02-08 14:30:00,89.23,89.32,89.17,89.27,32408.0,68.5865,68.6557,68.5404,68.6173,32408.0
2019-02-08 15:00:00,89.29,89.39,89.2,89.31,40698.0,68.6327,68.7095,68.5635,68.648,40698.0
2019-02-08 15:30:00,89.32,89.38,89.14,89.37,115011.0,68.6557,68.7018,68.5174,68.6942,115011.0
2019-02-11 09:30:00,89.21,89.93,89.21,89.49,14759.0,68.5712,69.1246,68.5712,68.7864,14759.0
2019-02-11 10:00:00,89.52,89.52,89.22,89.31,8182.0,68.8094,68.8094,68.5789,68.648,8182.0
2019-02-11 10:30:00,89.29,89.37,89.18,89.31,30778.0,68.6327,68.6942,68.5481,68.648,30778.0
2019-02-11 11:00:00,89.3,89.33,89.14,89.3,11165.0,68.6403,68.6634,68.5174,68.6403,11165.0
2019-02-11 11:30:00,89.3,89.41,89.18,89.36,16619.0,68.6403,68.7249,68.5481,68.6865,16619.0
2019-02-11 12:00:00,89.35,89.43,89.2,89.26,25436.0,68.6788,68.7403,68.5635,68.6096,25436.0
2019-02-11 12:30:00,89.25,89.41,89.21,89.38,15340.0,68.6019,68.7249,68.5712,68.7018,15340.0
2019-02-11 13:00:00,89.39,89.41,89.21,89.23,13761.0,68.7095,68.7249,68.5712,68.5865,13761.0
2019-02-11 13:30:00,89.21,89.31,89.21,89.23,11573.0,68.5712,68.648,68.5712,68.5865,11573.0
2019-02-11 14:00:00,89.22,89.3,89.16,89.27,13776.0,68.5789,68.6403,68.5327,68.6173,13776.0
2019-02-11 14:30:00,89.26,89.52,89.25,89.51,26148.0,68.6096,68.8094,68.6019,68.8018,26148.0
2019-02-11 15:00:00,89.52,89.84,89.47,89.74,108195.0,68.8094,69.0554,68.771,68.9786,108195.0
2019-02-11 15:30:00,89.76,89.8,89.42,89.61,94634.0,68.9939,69.0247,68.7326,68.8786,94634.0
2019-02-12 09:30:00,89.89,89.89,88.99,89.48,18668.0,69.0938,69.0938,68.4021,68.7787,18668.0
2019-02-12 10:00:00,89.51,89.78,89.5,89.52,39767.0,68.8018,69.0093,68.7941,68.8094,39767.0
2019-02-12 10:30:00,89.5,89.86,89.43,89.86,49031.0,68.7941,69.0708,68.7403,69.0708,49031.0
2019-02-12 11:00:00,89.89,90.23,89.89,90.14,42800.0,69.0938,69.3552,69.0938,69.286,42800.0
2019-02-12 11:30:00,90.16,90.37,90.14,90.28,32985.0,69.3014,69.4628,69.286,69.3936,32985.0
2019-02-12 12:00:00,90.26,90.29,89.93,90.03,25681.0,69.3782,69.4013,69.1246,69.2015,25681.0
2019-02-12 12:30:00,90.02,90.18,90.0,90.08,26678.0,69.1938,69.3168,69.1784,69.2399,26678.0
2019-02-12 13:00:00,90.07,90.08,89.77,89.85,29566.0,69.2322,69.2399,69.0016,69.0631,29566.0
2019-02-12 13:30:00,89.84,90.1,89.81,89.92,66959.0,69.0554,69.2553,69.0324,69.1169,66959.0
2019-02-12 14:00:00,89.94,89.95,89.79,89.79,25067.0,69.1323,69.14,69.017,69.017,25067.0
2019-02-12 14:30:00,89.78,89.88,89.77,89.87,19858.0,69.0093,69.0862,69.0016,69.0785,19858.0
2019-02-12 15:00:00,89.88,89.94,89.81,89.85,26930.0,69.0862,69.1323,69.0324,69.0631,26930.0
2019-02-12 15:30:00,89.86,89.86,89.52,89.76,136441.0,69.0708,69.0708,68.8094,68.9939,136441.0
2019-02-13 09:30:00,89.43,89.69,89.17,89.25,15534.0,68.7403,68.9401,68.5404,68.6019,15534.0
2019-02-13 10:00:00,89.23,89.53,89.13,89.47,38039.0,68.5865,68.8171,68.5097,68.771,38039.0
2019-02-13 10:30:00,89.5,89.58,89.23,89.26,19498.0,68.7941,68.8556,68.5865,68.6096,19498.0
2019-02-13 11:00:00,89.22,89.44,89.19,89.25,19603.0,68.5789,68.748,68.5558,68.6019,19603.0
2019-02-13 11:30:00,89.24,89.24,89.04,89.14,16552.0,68.5942,68.5942,68.4405,68.5174,16552.0
2019-02-13 12:00:00,89.16,89.22,89.03,89.14,20847.0,68.5327,68.5789,68.4328,68.5174,20847.0
2019-02-13 12:30:00,89.17,89.34,89.12,89.22,21254.0,68.5404,68.6711,68.502,68.5789,21254.0
2019-02-13 13:00:00,89.22,89.29,89.17,89.23,16241.0,68.5789,68.6327,68.5404,68.5865,16241.0
2019-02-13 13:30:00,89.22,89.22,89.1,89.12,14121.0,68.5789,68.5789,68.4866,68.502,14121.0
2019-02-13 14:00:00,89.13,89.31,89.13,89.28,34385.0,68.5097,68.648,68.5097,68.625,34385.0
2019-02-13 14:30:00,89.29,89.32,89.24,89.28,26639.0,68.6327,68.6557,68.5942,68.625,26639.0
2019-02-13 15:00:00,89.27,89.35,89.18,89.31,70318.0,68.6173,68.6788,68.5481,68.648,70318.0
2019-02-13 15:30:00,89.32,89.58,89.32,89.51,144538.0,68.6557,68.8556,68.6557,68.8018,144538.0
2019-02-14 09:30:00,89.51,89.98,88.96,89.56,24275.0,68.8018,69.163,68.379,68.8402,24275.0
2019-02-14 10:00:00,89.6,89.92,89.59,89.67,12536.0,68.8709,69.1169,68.8633,68.9247,12536.0
2019-02-14 10:30:00,89.72,89.72,89.28,89.44,22799.0,68.9632,68.9632,68.625,68.748,22799.0
2019-02-14 11:00:00,89.41,89.41,89.12,89.36,17864.0,68.7249,68.7249,68.502,68.6865,17864.0
2019-02-14 11:30:00,89.41,89.5,89.31,89.41,17547.0,68.7249,68.7941,68.648,68.7249,17547.0
2019-02-14 12:00:00,89.42,89.66,89.39,89.65,19431.0,68.7326,68.9171,68.7095,68.9094,19431.0
2019-02-14 12:30:00,89.67,89.7,89.58,89.61,12730.0,68.9247,68.9478,68.8556,68.8786,12730.0
2019-02-14 13:00:00,89.62,89.71,89.55,89.69,26055.0,68.8863,68.9555,68.8325,68.9401,26055.0
2019-02-14 13:30:00,89.7,89.86,89.7,89.76,25716.0,68.9478,69.0708,68.9478,68.9939,25716.0
2019-02-14 14:00:00,89.75,89.87,89.69,89.76,29170.0,68.9862,69.0785,68.9401,68.9939,29170.0
2019-02-14 14:30:00,89.75,89.76,89.6,89.66,24601.0,68.9862,68.9939,68.8709,68.9171,24601.0
2019-02-14 15:00:00,89.68,89.86,89.65,89.81,34525.0,68.9324,69.0708,68.9094,69.0324,34525.0
2019-02-14 15:30:00,89.8,89.85,89.44,89.54,117953.0,69.0247,69.0631,68.748,68.8248,117953.0
2019-02-15 09:30:00,89.87,90.25,89.8,90.09,64810.0,69.0785,69.3706,69.0247,69.2476,64810.0
2019-02-15 10:00:00,90.08,90.19,89.94,90.03,17377.0,69.2399,69.3244,69.1323,69.2015,17377.0
2019-02-15 10:30:00,90.05,90.06,89.64,89.82,29613.0,69.2168,69.2245,68.9017,69.04,29613.0
2019-02-15 11:00:00,89.85,90.02,89.71,89.98,25337.0,69.0631,69.1938,68.9555,69.163,25337.0
2019-02-15 11:30:00,89.98,90.09,89.91,89.95,22890.0,69.163,69.2476,69.1092,69.14,22890.0
2019-02-15 12:00:00,89.98,89.98,89.8,89.85,22666.0,69.163,69.163,69.0247,69.0631,22666.0
2019-02-15 12:30:00,89.86,89.95,89.74,89.75,19622.0,69.0708,69.14,68.9786,68.9862,19622.0
2019-02-15 13:00:00,89.76,89.86,89.64,89.66,26939.0,68.9939,69.0708,68.9017,68.9171,26939.0
2019-02-15 13:30:00,89.65,89.68,89.52,89.53,27627.0,68.9094,68.9324,68.8094,68.8171,27627.0
2019-02-15 14:00:00,89.52,89.63,89.5,89.56,30997.0,68.8094,68.894,68.7941,68.8402,30997.0
2019-02-15 14:30:00,89.55,89.75,89.55,89.75,32931.0,68.8325,68.9862,68.8325,68.9862,32931.0
2019-02-15 15:00:00,89.74,89.74,89.57,89.74,41586.0,68.9786,68.9786,68.8479,68.9786,41586.0
2019-02-15 15:30:00,89.73,89.99,89.7,89.95,151552.0,68.9709,69.1707,68.9478,69.14,151552.0
2019-02-19 09:30:00,90.17,90.17,89.57,89.74,17075.0,69.3091,69.3091,68.8479,68.9786,17075.0
2019-02-19 10:00:00,89.76,90.09,89.75,90.04,26654.0,68.9939,69.2476,68.9862,69.2091,26654.0
2019-02-19 10:30:00,90.06,90.39,90.02,90.28,30302.0,69.2245,69.4782,69.1938,69.3936,30302.0
2019-02-19 11:00:00,90.3,90.47,90.29,90.42,28726.0,69.409,69.5397,69.4013,69.5012,28726.0
2019-02-19 11:30:00,90.44,90.55,90.34,90.48,18478.0,69.5166,69.6012,69.4397,69.5474,18478.0
2019-02-19 12:00:00,90.47,90.48,90.29,90.35,19891.0,69.5397,69.5474,69.4013,69.4474,19891.0
2019-02-19 12:30:00,90.34,90.49,90.31,90.49,29096.0,69.4397,69.555,69.4167,69.555,29096.0
2019-02-19 13:00:00,90.49,90.53,90.44,90.52,40168.0,69.555,69.5858,69.5166,69.5781,40168.0
2019-02-19 13:30:00,90.5,90.52,90.34,90.34,26766.0,69.5627,69.5781,69.4397,69.4397,26766.0
2019-02-19 14:00:00,90.34,90.4,90.28,90.37,26932.0,69.4397,69.4859,69.3936,69.4628,26932.0
2019-02-19 14:30:00,90.4,90.71,90.4,90.71,32746.0,69.4859,69.7241,69.4859,69.7241,32746.0
2019-02-19 15:00:00,90.69,90.75,90.58,90.63,36159.0,69.7088,69.7549,69.6242,69.6626,36159.0
2019-02-19 15:30:00,90.63,90.79,90.62,90.66,125790.0,69.6626,69.7856,69.655,69.6857,125790.0
2019-02-20 09:30:00,90.57,90.78,89.83,90.5,43011.0,69.6165,69.7779,69.0477,69.5627,43011.0
2019-02-20 10:00:00,90.48,90.84,90.25,90.67,56479.0,69.5474,69.8241,69.3706,69.6934,56479.0
2019-02-20 10:30:00,90.69,90.79,90.34,90.39,34116.0,69.7088,69.7856,69.4397,69.4782,34116.0
2019-02-20 11:00:00,90.4,90.55,90.21,90.49,30741.0,69.4859,69.6012,69.3398,69.555,30741.0
2019-02-20 11:30:00,90.5,90.87,90.48,90.81,26283.0,69.5627,69.8471,69.5474,69.801,26283.0
2019-02-20 12:00:00,90.8,90.84,90.7,90.8,19965.0,69.7933,69.8241,69.7165,69.7933,19965.0
2019-02-20 12:30:00,90.82,90.9,90.79,90.82,21495.0,69.8087,69.8702,69.7856,69.8087,21495.0
2019-02-20 13:00:00,90.82,90.95,90.81,90.91,24609.0,69.8087,69.9086,69.801,69.8779,24609.0
2019-02-20 13:30:00,90.91,90.99,90.83,90.96,27147.0,69.8779,69.9394,69.8164,69.9163,27147.0
2019-02-20 14:00:00,90.96,91.03,90.74,90.78,24653.0,69.9163,69.9701,69.7472,69.7779,24653.0
2019-02-20 14:30:00,90.78,90.97,90.76,90.92,29029.0,69.7779,69.924,69.7626,69.8856,29029.0
2019-02-20 15:00:00,90.92,91.04,90.91,90.97,47425.0,69.8856,69.9778,69.8779,69.924,47425.0
2019-02-20 15:30:00,90.95,91.08,90.78,90.95,184476.0,69.9086,70.0085,69.7779,69.9086,184476.0
2019-02-21 09:30:00,90.5,91.03,90.04,90.99,53370.0,69.5627,69.9701,69.2091,69.9394,53370.0
2019-02-21 10:00:00,90.96,91.63,90.88,91.56,76516.0,69.9163,70.4313,69.8548,70.3775,76516.0
2019-02-21 10:30:00,91.56,91.72,91.42,91.63,94513.0,70.3775,70.5005,70.2699,70.4313,94513.0
2019-02-21 11:00:00,91.66,91.92,91.46,91.73,56056.0,70.4544,70.6542,70.3006,70.5082,56056.0
2019-02-21 11:30:00,91.75,91.89,91.67,91.67,60418.0,70.5235,70.6311,70.462,70.462,60418.0
2019-02-21 12:00:00,91.68,91.78,91.6,91.64,34891.0,70.4697,70.5466,70.4082,70.439,34891.0
2019-02-21 12:30:00,91.65,91.69,91.56,91.68,58019.0,70.4467,70.4774,70.3775,70.4697,58019.0
2019-02-21 13:00:00,91.69,91.69,91.46,91.48,46106.0,70.4774,70.4774,70.3006,70.316,46106.0
2019-02-21 13:30:00,91.5,91.64,91.49,91.63,48796.0,70.3314,70.439,70.3237,70.4313,48796.0
2019-02-21 14:00:00,91.64,91.72,91.6,91.68,66212.0,70.439,70.5005,70.4082,70.4697,66212.0
2019-02-21 14:30:00,91.65,91.73,91.49,91.6,62275.0,70.4467,70.5082,70.3237,70.4082,62275.0
2019-02-21 15:00:00,91.59,91.82,91.58,91.76,116352.0,70.4006,70.5773,70.3929,70.5312,116352.0
2019-02-21 15:30:00,91.76,92.21,91.66,91.98,280457.0,70.5312,70.8771,70.4544,70.7003,280457.0
2019-02-22 09:30:00,92.8,93.0,91.48,92.73,46921.0,71.3306,71.4843,70.316,71.2768,46921.0
2019-02-22 10:00:00,92.66,93.3,92.51,93.23,43077.0,71.223,71.7149,71.1077,71.6611,43077.0
2019-02-22 10:30:00,93.21,93.48,93.06,93.26,35441.0,71.6458,71.8533,71.5305,71.6842,35441.0
2019-02-22 11:00:00,93.29,93.46,92.96,93.33,48902.0,71.7073,71.8379,71.4536,71.738,48902.0
2019-02-22 11:30:00,93.33,93.49,93.29,93.39,28325.0,71.738,71.861,71.7073,71.7841,28325.0
2019-02-22 12:00:00,93.37,93.48,93.25,93.34,26320.0,71.7687,71.8533,71.6765,71.7457,26320.0
2019-02-22 12:30:00,93.32,93.32,92.79,92.9,43167.0,71.7303,71.7303,71.3229,71.4075,43167.0
2019-02-22 13:00:00,92.92,93.15,92.74,92.95,64943.0,71.4229,71.5996,71.2845,71.4459,64943.0
2019-02-22 13:30:00,92.95,93.12,92.81,93.03,45360.0,71.4459,71.5766,71.3383,71.5074,45360.0
2019-02-22 14:00:00,93.01,93.36,92.98,93.26,46230.0,71.492,71.7611,71.469,71.6842,46230.0
2019-02-22 14:30:00,93.22,93.28,92.79,92.87,81476.0,71.6534,71.6996,71.3229,71.3844,81476.0
2019-02-22 15:00:00,92.85,93.19,92.76,93.13,103297.0,71.369,71.6304,71.2999,71.5843,103297.0
2019-02-22 15:30:00,93.11,93.26,92.94,93.21,238371.0,71.5689,71.6842,71.4382,71.6458,238371.0
2019-02-25 09:30:00,93.23,93.49,92.25,93.38,97720.0,71.6611,71.861,70.9079,71.7764,97720.0
2019-02-25 10:00:00,93.29,93.58,93.05,93.24,57294.0,71.7073,71.9302,71.5228,71.6688,57294.0
2019-02-25 10:30:00,93.23,93.53,93.17,93.5,40896.0,71.6611,71.8917,71.615,71.8687,40896.0
2019-02-25 11:00:00,93.52,93.54,93.35,93.42,58595.0,71.884,71.8994,71.7534,71.8072,58595.0
2019-02-25 11:30:00,93.41,93.52,93.24,93.31,78236.0,71.7995,71.884,71.6688,71.7226,78236.0
2019-02-25 12:00:00,93.31,93.38,93.14,93.16,58350.0,71.7226,71.7764,71.592,71.6073,58350.0
2019-02-25 12:30:00,93.15,93.21,92.91,92.98,37767.0,71.5996,71.6458,71.4152,71.469,37767.0
2019-02-25 13:00:00,92.98,93.13,92.98,93.04,45832.0,71.469,71.5843,71.469,71.5151,45832.0
2019-02-25 13:30:00,93.04,93.3,92.98,93.21,56863.0,71.5151,71.7149,71.469,71.6458,56863.0
2019-02-25 14:00:00,93.21,93.43,93.19,93.33,61338.0,71.6458,71.8149,71.6304,71.738,61338.0
2019-02-25 14:30:00,93.33,93.61,93.28,93.54,70942.0,71.738,71.9532,71.6996,71.8994,70942.0
2019-02-25 15:00:00,93.54,93.61,93.18,93.19,91463.0,71.8994,71.9532,71.6227,71.6304,91463.0
2019-02-25 15:30:00,93.2,93.88,93.19,93.66,330790.0,71.6381,72.1608,71.6304,71.9917,330790.0
2019-02-26 09:30:00,94.02,94.02,93.04,93.28,59191.0,72.2684,72.2684,71.5151,71.6996,59191.0
2019-02-26 10:00:00,93.3,93.62,93.23,93.31,64426.0,71.7149,71.9609,71.6611,71.7226,64426.0
2019-02-26 10:30:00,93.31,93.52,93.02,93.05,69546.0,71.7226,71.884,71.4997,71.5228,69546.0
2019-02-26 11:00:00,93.05,93.29,93.03,93.17,57295.0,71.5228,71.7073,71.5074,71.615,57295.0
2019-02-26 11:30:00,93.15,93.21,92.93,92.93,66917.0,71.5996,71.6458,71.4305,71.4305,66917.0
2019-02-26 12:00:00,92.96,93.09,92.91,93.02,54652.0,71.4536,71.5535,71.4152,71.4997,54652.0
2019-02-26 12:30:00,93.0,93.16,92.98,93.07,54795.0,71.4843,71.6073,71.469,71.5382,54795.0
2019-02-26 13:00:00,93.08,93.31,93.07,93.3,54385.0,71.5458,71.7226,71.5382,71.7149,54385.0
2019-02-26 13:30:00,93.29,93.58,93.27,93.45,61038.0,71.7073,71.9302,71.6919,71.8302,61038.0
2019-02-26 14:00:00,93.46,93.54,93.28,93.32,59478.0,71.8379,71.8994,71.6996,71.7303,59478.0
2019-02-26 14:30:00,93.31,93.45,93.26,93.39,49198.0,71.7226,71.8302,71.6842,71.7841,49198.0
2019-02-26 15:00:00,93.39,93.65,93.39,93.51,117424.0,71.7841,71.984,71.7841,71.8764,117424.0
2019-02-26 15:30:00,93.51,93.57,93.07,93.08,225327.0,71.8764,71.9225,71.5382,71.5458,225327.0
2019-02-27 09:30:00,92.74,93.2,92.53,92.93,26564.0,71.2845,71.6381,71.1231,71.4305,26564.0
2019-02-27 10:00:00,92.91,93.21,92.77,93.18,37734.0,71.4152,71.6458,71.3076,71.6227,37734.0
2019-02-27 10:30:00,93.16,93.25,92.73,92.79,37824.0,71.6073,71.6765,71.2768,71.3229,37824.0
2019-02-27 11:00:00,92.81,92.98,92.62,92.97,49210.0,71.3383,71.469,71.1923,71.4613,49210.0
2019-02-27 11:30:00,92.97,93.02,92.6,92.64,36571.0,71.4613,71.4997,71.1769,71.2076,36571.0
2019-02-27 12:00:00,92.64,92.87,92.62,92.8,30374.0,71.2076,71.3844,71.1923,71.3306,30374.0
2019-02-27 12:30:00,92.81,92.91,92.73,92.86,25523.0,71.3383,71.4152,71.2768,71.3767,25523.0
2019-02-27 13:00:00,92.88,93.08,92.85,92.91,26952.0,71.3921,71.5458,71.369,71.4152,26952.0
2019-02-27 13:30:00,92.89,92.95,92.81,92.87,31032.0,71.3998,71.4459,71.3383,71.3844,31032.0
2019-02-27 14:00:00,92.87,92.9,92.79,92.79,53519.0,71.3844,71.4075,71.3229,71.3229,53519.0
2019-02-27 14:30:00,92.79,93.01,92.79,92.93,43082.0,71.3229,71.492,71.3229,71.4305,43082.0
2019-02-27 15:00:00,92.93,92.97,92.71,92.75,47384.0,71.4305,71.4613,71.2614,71.2922,47384.0
2019-02-27 15:30:00,92.74,93.03,92.71,92.96,113147.0,71.2845,71.5074,71.2614,71.4536,113147.0
2019-02-28 09:30:00,92.99,92.99,92.56,92.73,23900.0,71.4767,71.4767,71.1461,71.2768,23900.0
2019-02-28 10:00:00,92.76,93.26,92.68,93.22,16862.0,71.2999,71.6842,71.2384,71.6534,16862.0
2019-02-28 10:30:00,93.24,93.42,93.16,93.3,27597.0,71.6688,71.8072,71.6073,71.7149,27597.0
2019-02-28 11:00:00,93.32,93.52,93.28,93.42,19482.0,71.7303,71.884,71.6996,71.8072,19482.0
2019-02-28 11:30:00,93.42,93.62,93.42,93.48,21060.0,71.8072,71.9609,71.8072,71.8533,21060.0
2019-02-28 12:00:00,93.46,93.61,93.43,93.51,17404.0,71.8379,71.9532,71.8149,71.8764,17404.0
2019-02-28 12:30:00,93.53,93.75,93.49,93.69,21190.0,71.8917,72.0608,71.861,72.0147,21190.0
2019-02-28 13:00:00,93.7,93.8,93.65,93.66,23508.0,72.0224,72.0993,71.984,71.9917,23508.0
2019-02-28 13:30:00,93.66,93.78,93.64,93.67,31452.0,71.9917,72.0839,71.9763,71.9993,31452.0
2019-02-28 14:00:00,93.67,93.79,93.64,93.7,33294.0,71.9993,72.0916,71.9763,72.0224,33294.0
2019-02-28 14:30:00,93.69,93.81,93.5,93.81,74574.0,72.0147,72.107,71.8687,72.107,74574.0
2019-02-28 15:00:00,93.79,93.82,93.67,93.75,63294.0,72.0916,72.1146,71.9993,72.0608,63294.0
2019-02-28 15:30:00,93.76,93.93,93.57,93.74,172851.0,72.0685,72.1992,71.9225,72.0531,172851.0
2019-03-01 09:30:00,93.53,93.91,93.02,93.12,50170.0,71.8917,72.1838,71.4997,71.5766,50170.0
2019-03-01 10:00:00,93.13,93.14,92.58,92.61,57517.0,71.5843,71.592,71.1615,71.1846,57517.0
2019-03-01 10:30:00,92.65,92.82,92.51,92.64,65842.0,71.2153,71.346,71.1077,71.2076,65842.0
2019-03-01 11:00:00,92.62,92.63,92.37,92.43,56852.0,71.1923,71.1999,71.0001,71.0462,56852.0
2019-03-01 11:30:00,92.42,92.76,92.32,92.76,42924.0,71.0385,71.2999,70.9617,71.2999,42924.0
2019-03-01 12:00:00,92.75,92.75,92.55,92.65,29012.0,71.2922,71.2922,71.1385,71.2153,29012.0
2019-03-01 12:30:00,92.64,92.67,92.54,92.59,31116.0,71.2076,71.2307,71.1308,71.1692,31116.0
2019-03-01 13:00:00,92.58,92.92,92.58,92.89,26849.0,71.1615,71.4229,71.1615,71.3998,26849.0
2019-03-01 13:30:00,92.89,92.91,92.76,92.79,38910.0,71.3998,71.4152,71.2999,71.3229,38910.0
2019-03-01 14:00:00,92.79,92.84,92.66,92.83,66795.0,71.3229,71.3614,71.223,71.3537,66795.0
2019-03-01 14:30:00,92.84,93.05,92.82,92.87,91844.0,71.3614,71.5228,71.346,71.3844,91844.0
2019-03-01 15:00:00,92.87,92.99,92.8,92.99,72013.0,71.3844,71.4767,71.3306,71.4767,72013.0
2019-03-01 15:30:00,93.01,93.13,92.78,92.78,269024.0,71.492,71.5843,71.3152,71.3152,269024.0
2019-03-04 09:30:00,93.21,93.67,92.24,92.75,34852.0,71.6458,71.9993,70.9002,71.2922,34852.0
2019-03-04 10:00:00,92.77,92.8,92.37,92.37,28479.0,71.3076,71.3306,71.0001,71.0001,28479.0
2019-03-04 10:30:00,92.35,92.42,92.08,92.22,22324.0,70.9847,71.0385,70.7772,70.8848,22324.0
2019-03-04 11:00:00,92.24,92.55,92.21,92.45,37015.0,70.9002,71.1385,70.8771,71.0616,37015.0
2019-03-04 11:30:00,92.41,92.48,92.25,92.33,19555.0,71.0308,71.0846,70.9079,70.9694,19555.0
2019-03-04 12:00:00,92.35,92.47,92.12,92.44,17688.0,70.9847,71.077,70.8079,71.0539,17688.0
2019-03-04 12:30:00,92.42,92.47,92.12,92.17,9762.0,71.0385,71.077,70.8079,70.8464,9762.0
2019-03-04 13:00:00,92.14,92.24,92.01,92.22,17015.0,70.8233,70.9002,70.7234,70.8848,17015.0
2019-03-04 13:30:00,92.19,92.5,92.18,92.49,15017.0,70.8617,71.1,70.8541,71.0923,15017.0
2019-03-04 14:00:00,92.47,92.61,92.41,92.56,22161.0,71.077,71.1846,71.0308,71.1461,22161.0
2019-03-04 14:30:00,92.55,92.79,92.53,92.74,18700.0,71.1385,71.3229,71.1231,71.2845,18700.0
2019-03-04 15:00:00,92.73,92.74,92.54,92.66,30939.0,71.2768,71.2845,71.1308,71.223,30939.0
2019-03-04 15:30:00,92.65,93.01,92.65,93.0,159808.0,71.2153,71.492,71.2153,71.4843,159808.0
2019-03-05 09:30:00,92.73,93.13,92.5,92.81,24759.0,71.2768,71.5843,71.1,71.3383,24759.0
2019-03-05 10:00:00,92.81,92.91,92.59,92.91,48873.0,71.3383,71.4152,71.1692,71.4152,48873.0
2019-03-05 10:30:00,92.91,92.97,92.79,92.82,41783.0,71.4152,71.4613,71.3229,71.346,41783.0
2019-03-05 11:00:00,92.84,92.92,92.53,92.54,37428.0,71.3614,71.4229,71.1231,71.1308,37428.0
2019-03-05 11:30:00,92.54,92.64,92.46,92.51,30739.0,71.1308,71.2076,71.0693,71.1077,30739.0
2019-03-05 12:00:00,92.52,92.56,92.19,92.36,61190.0,71.1154,71.1461,70.8617,70.9924,61190.0
2019-03-05 12:30:00,92.38,92.4,92.17,92.23,19031.0,71.0078,71.0232,70.8464,70.8925,19031.0
2019-03-05 13:00:00,92.23,92.24,92.13,92.13,23718.0,70.8925,70.9002,70.8156,70.8156,23718.0
2019-03-05 13:30:00,92.11,92.14,92.01,92.09,21636.0,70.8002,70.8233,70.7234,70.7849,21636.0
2019-03-05 14:00:00,92.09,92.1,91.9,91.98,21987.0,70.7849,70.7926,70.6388,70.7003,21987.0
2019-03-05 14:30:00,91.98,92.21,91.97,92.2,36937.0,70.7003,70.8771,70.6926,70.8694,36937.0
2019-03-05 15:00:00,92.21,92.27,92.12,92.15,47748.0,70.8771,70.9232,70.8079,70.831,47748.0
2019-03-05 15:30:00,92.15,92.28,91.94,92.15,188126.0,70.831,70.9309,70.6696,70.831,188126.0
2019-03-06 09:30:00,92.41,92.64,92.05,92.31,19155.0,71.0308,71.2076,70.7541,70.954,19155.0
2019-03-06 10:00:00,92.28,92.32,92.0,92.18,21464.0,70.9309,70.9617,70.7157,70.8541,21464.0
2019-03-06 10:30:00,92.19,92.29,91.98,92.26,48994.0,70.8617,70.9386,70.7003,70.9155,48994.0
2019-03-06 11:00:00,92.26,92.5,92.09,92.5,33241.0,70.9155,71.1,70.7849,71.1,33241.0
2019-03-06 11:30:00,92.5,92.66,92.42,92.66,38525.0,71.1,71.223,71.0385,71.223,38525.0
2019-03-06 12:00:00,92.69,92.82,92.56,92.58,25095.0,71.2461,71.346,71.1461,71.1615,25095.0
2019-03-06 12:30:00,92.58,92.72,92.55,92.62,25925.0,71.1615,71.2691,71.1385,71.1923,25925.0
2019-03-06 13:00:00,92.63,92.69,92.5,92.55,24459.0,71.1999,71.2461,71.1,71.1385,24459.0
2019-03-06 13:30:00,92.57,92.68,92.48,92.66,20079.0,71.1538,71.2384,71.0846,71.223,20079.0
2019-03-06 14:00:00,92.68,92.93,92.64,92.9,42180.0,71.2384,71.4305,71.2076,71.4075,42180.0
2019-03-06 14:30:00,92.9,92.92,92.61,92.71,34590.0,71.4075,71.4229,71.1846,71.2614,34590.0
2019-03-06 15:00:00,92.72,92.75,92.41,92.48,33506.0,71.2691,71.2922,71.0308,71.0846,33506.0
2019-03-06 15:30:00,92.47,92.83,92.47,92.77,163797.0,71.077,71.3537,71.077,71.3076,163797.0
2019-03-07 09:30:00,93.12,93.68,92.98,93.15,43062.0,71.5766,72.007,71.469,71.5996,43062.0
2019-03-07 10:00:00,93.21,93.35,93.06,93.08,42098.0,71.6458,71.7534,71.5305,71.5458,42098.0
2019-03-07 10:30:00,93.06,93.27,93.02,93.27,32962.0,71.5305,71.6919,71.4997,71.6919,32962.0
2019-03-07 11:00:00,93.28,93.51,93.22,93.28,80761.0,71.6996,71.8764,71.6534,71.6996,80761.0
2019-03-07 11:30:00,93.32,93.4,93.19,93.39,31982.0,71.7303,71.7918,71.6304,71.7841,31982.0
2019-03-07 12:00:00,93.39,93.4,93.11,93.14,40270.0,71.7841,71.7918,71.5689,71.592,40270.0
2019-03-07 12:30:00,93.12,93.25,93.05,93.18,33845.0,71.5766,71.6765,71.5228,71.6227,33845.0
2019-03-07 13:00:00,93.18,93.27,93.09,93.26,24509.0,71.6227,71.6919,71.5535,71.6842,24509.0
2019-03-07 13:30:00,93.26,93.26,93.08,93.14,32590.0,71.6842,71.6842,71.5458,71.592,32590.0
2019-03-07 14:00:00,93.14,93.17,93.0,93.03,48668.0,71.592,71.615,71.4843,71.5074,48668.0
2019-03-07 14:30:00,93.04,93.05,92.78,92.85,71298.0,71.5151,71.5228,71.3152,71.369,71298.0
2019-03-07 15:00:00,92.85,92.92,92.69,92.83,73566.0,71.369,71.4229,71.2461,71.3537,73566.0
2019-03-07 15:30:00,92.83,92.86,92.62,92.75,250899.0,71.3537,71.3767,71.1923,71.2922,250899.0
2019-03-08 09:30:00,93.16,93.25,92.7,92.9,26497.0,71.6073,71.6765,71.2538,71.4075,26497.0
2019-03-08 10:00:00,92.84,92.91,92.59,92.69,25369.0,71.3614,71.4152,71.1692,71.2461,25369.0
2019-03-08 10:30:00,92.65,92.7,92.37,92.6,25064.0,71.2153,71.2538,71.0001,71.1769,25064.0
2019-03-08 11:00:00,92.6,92.63,92.49,92.58,21028.0,71.1769,71.1999,71.0923,71.1615,21028.0
2019-03-08 11:30:00,92.6,92.9,92.53,92.8,23549.0,71.1769,71.4075,71.1231,71.3306,23549.0
2019-03-08 12:00:00,92.8,92.98,92.72,92.76,25385.0,71.3306,71.469,71.2691,71.2999,25385.0
2019-03-08 12:30:00,92.75,92.78,92.47,92.56,32666.0,71.2922,71.3152,71.077,71.1461,32666.0
2019-03-08 13:00:00,92.55,92.63,92.5,92.62,24491.0,71.1385,71.1999,71.1,71.1923,24491.0
2019-03-08 13:30:00,92.61,92.72,92.58,92.67,22072.0,71.1846,71.2691,71.1615,71.2307,22072.0
2019-03-08 14:00:00,92.69,92.82,92.63,92.77,22005.0,71.2461,71.346,71.1999,71.3076,22005.0
2019-03-08 14:30:00,92.77,92.95,92.77,92.87,22718.0,71.3076,71.4459,71.3076,71.3844,22718.0
2019-03-08 15:00:00,92.86,92.96,92.74,92.82,34830.0,71.3767,71.4536,71.2845,71.346,34830.0
2019-03-08 15:30:00,92.81,93.2,92.74,93.16,128010.0,71.3383,71.6381,71.2845,71.6073,128010.0
2019-03-11 09:30:00,93.3,93.4,92.91,93.18,36667.0,71.7149,71.7918,71.4152,71.6227,36667.0
2019-03-11 10:00:00,93.17,93.43,92.98,93.42,42052.0,71.615,71.8149,71.469,71.8072,42052.0
2019-03-11 10:30:00,93.43,93.46,93.15,93.25,38613.0,71.8149,71.8379,71.5996,71.6765,38613.0
2019-03-11 11:00:00,93.25,93.35,93.09,93.3,35834.0,71.6765,71.7534,71.5535,71.7149,35834.0
2019-03-11 11:30:00,93.29,93.42,93.18,93.38,29445.0,71.7073,71.8072,71.6227,71.7764,29445.0
2019-03-11 12:00:00,93.39,93.5,93.27,93.5,25677.0,71.7841,71.8687,71.6919,71.8687,25677.0
2019-03-11 12:30:00,93.51,93.52,93.33,93.36,22650.0,71.8764,71.884,71.738,71.7611,22650.0
2019-03-11 13:00:00,93.38,93.5,93.34,93.49,29886.0,71.7764,71.8687,71.7457,71.861,29886.0
2019-03-11 13:30:00,93.49,93.49,93.4,93.44,32128.0,71.861,71.861,71.7918,71.8226,32128.0
2019-03-11 14:00:00,93.43,93.54,93.42,93.52,37563.0,71.8149,71.8994,71.8072,71.884,37563.0
2019-03-11 14:30:00,93.52,93.84,93.48,93.76,59789.0,71.884,72.13,71.8533,72.0685,59789.0
2019-03-11 15:00:00,93.75,93.84,93.7,93.81,66753.0,72.0608,72.13,72.0224,72.107,66753.0
2019-03-11 15:30:00,93.81,94.17,93.81,94.12,181265.0,72.107,72.3837,72.107,72.3452,181265.0
2019-03-12 09:30:00,94.41,94.8,94.2,94.63,47805.0,72.5681,72.8679,72.4067,72.7372,47805.0
2019-03-12 10:00:00,94.64,94.68,94.5,94.58,27060.0,72.7449,72.7757,72.6373,72.6988,27060.0
2019-03-12 10:30:00,94.56,94.71,94.38,94.38,62106.0,72.6834,72.7987,72.5451,72.5451,62106.0
2019-03-12 11:00:00,94.4,94.86,94.4,94.71,36733.0,72.5605,72.914,72.5605,72.7987,36733.0
2019-03-12 11:30:00,94.7,94.82,94.65,94.82,36352.0,72.791,72.8833,72.7526,72.8833,36352.0
2019-03-12 12:00:00,94.81,94.94,94.79,94.87,40387.0,72.8756,72.9755,72.8602,72.9217,40387.0
2019-03-12 12:30:00,94.86,94.86,94.65,94.68,70446.0,72.914,72.914,72.7526,72.7757,70446.0
2019-03-12 13:00:00,94.68,94.75,94.59,94.73,23953.0,72.7757,72.8295,72.7065,72.8141,23953.0
2019-03-12 13:30:00,94.7,94.78,94.64,94.77,19427.0,72.791,72.8525,72.7449,72.8449,19427.0
2019-03-12 14:00:00,94.76,94.97,94.75,94.88,29553.0,72.8372,72.9986,72.8295,72.9294,29553.0
2019-03-12 14:30:00,94.89,94.93,94.72,94.84,25185.0,72.9371,72.9678,72.8064,72.8987,25185.0
2019-03-12 15:00:00,94.84,94.84,94.56,94.75,31555.0,72.8987,72.8987,72.6834,72.8295,31555.0
2019-03-12 15:30:00,94.76,94.98,94.76,94.94,140353.0,72.8372,73.0063,72.8372,72.9755,140353.0
2019-03-13 09:30:00,94.98,95.46,94.81,95.46,21633.0,73.0063,73.3752,72.8756,73.3752,21633.0
2019-03-13 10:00:00,95.47,95.47,95.27,95.39,45486.0,73.3829,73.3829,73.2292,73.3214,45486.0
2019-03-13 10:30:00,95.44,95.56,95.39,95.46,36624.0,73.3598,73.4521,73.3214,73.3752,36624.0
2019-03-13 11:00:00,95.45,95.49,95.26,95.47,29488.0,73.3675,73.3983,73.2215,73.3829,29488.0
2019-03-13 11:30:00,95.47,95.49,95.3,95.38,30764.0,73.3829,73.3983,73.2522,73.3137,30764.0
2019-03-13 12:00:00,95.39,95.5,95.3,95.35,39611.0,73.3214,73.406,73.2522,73.2907,39611.0
2019-03-13 12:30:00,95.36,95.38,95.28,95.29,29796.0,73.2984,73.3137,73.2369,73.2446,29796.0
2019-03-13 13:00:00,95.3,95.42,95.28,95.31,27959.0,73.2522,73.3445,73.2369,73.2599,27959.0
2019-03-13 13:30:00,95.32,95.47,95.32,95.47,25378.0,73.2676,73.3829,73.2676,73.3829,25378.0
2019-03-13 14:00:00,95.46,95.51,95.36,95.47,30593.0,73.3752,73.4137,73.2984,73.3829,30593.0
2019-03-13 14:30:00,95.47,95.62,95.46,95.56,35811.0,73.3829,73.4982,73.3752,73.4521,35811.0
2019-03-13 15:00:00,95.55,95.56,95.43,95.45,34435.0,73.4444,73.4521,73.3522,73.3675,34435.0
2019-03-13 15:30:00,95.44,95.51,95.17,95.37,181537.0,73.3598,73.4137,73.1523,73.306,181537.0
2019-03-14 09:30:00,95.5,95.5,94.81,95.12,17857.0,73.406,73.406,72.8756,73.1139,17857.0
2019-03-14 10:00:00,95.13,95.53,95.06,95.51,13424.0,73.1216,73.429,73.0678,73.4137,13424.0
2019-03-14 10:30:00,95.55,95.83,95.46,95.81,11500.0,73.4444,73.6596,73.3752,73.6442,11500.0
2019-03-14 11:00:00,95.81,95.83,95.69,95.7,30533.0,73.6442,73.6596,73.552,73.5597,30533.0
2019-03-14 11:30:00,95.68,95.84,95.59,95.69,26129.0,73.5443,73.6673,73.4751,73.552,26129.0
2019-03-14 12:00:00,95.67,95.73,95.63,95.7,24841.0,73.5366,73.5828,73.5059,73.5597,24841.0
2019-03-14 12:30:00,95.68,95.68,95.5,95.53,20558.0,73.5443,73.5443,73.406,73.429,20558.0
2019-03-14 13:00:00,95.53,95.55,95.19,95.19,20016.0,73.429,73.4444,73.1677,73.1677,20016.0
2019-03-14 13:30:00,95.18,95.2,95.0,95.11,23267.0,73.16,73.1754,73.0216,73.1062,23267.0
2019-03-14 14:00:00,95.1,95.2,95.09,95.13,17461.0,73.0985,73.1754,73.0908,73.1216,17461.0
2019-03-14 14:30:00,95.12,95.27,95.03,95.05,59132.0,73.1139,73.2292,73.0447,73.0601,59132.0
2019-03-14 15:00:00,95.04,95.1,94.8,95.02,145062.0,73.0524,73.0985,72.8679,73.037,145062.0
2019-03-14 15:30:00,95.01,95.25,94.99,95.15,220487.0,73.0293,73.2138,73.014,73.1369,220487.0
2019-03-15 09:30:00,95.19,95.52,94.96,95.0,166712.0,73.1677,73.4213,72.9909,73.0216,166712.0
2019-03-15 10:00:00,94.98,95.63,94.98,95.62,37425.0,73.0063,73.5059,73.0063,73.4982,37425.0
2019-03-15 10:30:00,95.65,95.74,95.47,95.69,43637.0,73.5213,73.5904,73.3829,73.552,43637.0
2019-03-15 11:00:00,95.67,95.99,95.62,95.97,45283.0,73.5366,73.7826,73.4982,73.7672,45283.0
2019-03-15 11:30:00,95.99,96.08,95.85,96.01,51554.0,73.7826,73.8518,73.675,73.798,51554.0
2019-03-15 12:00:00,96.01,96.23,95.96,96.2,53687.0,73.798,73.9671,73.7595,73.944,53687.0
2019-03-15 12:30:00,96.2,96.31,96.17,96.28,39195.0,73.944,74.0286,73.921,74.0055,39195.0
2019-03-15 13:00:00,96.31,96.32,96.14,96.24,57388.0,74.0286,74.0363,73.8979,73.9748,57388.0
2019-03-15 13:30:00,96.25,96.34,96.23,96.3,67384.0,73.9825,74.0516,73.9671,74.0209,67384.0
2019-03-15 14:00:00,96.3,96.43,96.18,96.22,60210.0,74.0209,74.1208,73.9286,73.9594,60210.0
2019-03-15 14:30:00,96.2,96.36,96.2,96.24,48146.0,73.944,74.067,73.944,73.9748,48146.0
2019-03-15 15:00:00,96.23,96.24,95.98,96.13,41485.0,73.9671,73.9748,73.7749,73.8902,41485.0
2019-03-15 15:30:00,96.11,96.17,95.96,96.13,187342.0,73.8748,73.921,73.7595,73.8902,187342.0
2019-03-18 09:30:00,96.0,96.12,95.65,95.8,39055.0,73.7903,73.8825,73.5213,73.6366,39055.0
2019-03-18 10:00:00,95.8,95.86,95.54,95.78,26445.0,73.6366,73.6827,73.4367,73.6212,26445.0
2019-03-18 10:30:00,95.77,95.89,95.66,95.66,30353.0,73.6135,73.7057,73.529,73.529,30353.0
2019-03-18 11:00:00,95.66,95.68,95.25,95.28,21471.0,73.529,73.5443,73.2138,73.2369,21471.0
2019-03-18 11:30:00,95.29,95.47,95.24,95.43,14551.0,73.2446,73.3829,73.2061,73.3522,14551.0
2019-03-18 12:00:00,95.44,95.45,95.25,95.31,14066.0,73.3598,73.3675,73.2138,73.2599,14066.0
2019-03-18 12:30:00,95.32,95.37,95.22,95.32,25016.0,73.2676,73.306,73.1907,73.2676,25016.0
2019-03-18 13:00:00,95.31,95.36,95.21,95.3,21818.0,73.2599,73.2984,73.1831,73.2522,21818.0
2019-03-18 13:30:00,95.3,95.37,95.26,95.27,13015.0,73.2522,73.306,73.2215,73.2292,13015.0
2019-03-18 14:00:00,95.29,95.34,95.09,95.09,22362.0,73.2446,73.283,73.0908,73.0908,22362.0
2019-03-18 14:30:00,95.08,95.21,95.04,95.11,65688.0,73.0831,73.1831,73.0524,73.1062,65688.0
2019-03-18 15:00:00,95.09,95.18,94.92,94.93,42670.0,73.0908,73.16,72.9602,72.9678,42670.0
2019-03-18 15:30:00,94.94,95.32,94.88,95.28,132176.0,72.9755,73.2676,72.9294,73.2369,132176.0
2019-03-19 09:30:00,95.2,95.21,94.83,95.02,29242.0,73.1754,73.1831,72.891,73.037,29242.0
2019-03-19 10:00:00,95.02,95.08,94.78,94.78,27010.0,73.037,73.0831,72.8525,72.8525,27010.0
2019-03-19 10:30:00,94.79,94.92,94.69,94.71,24148.0,72.8602,72.9602,72.7834,72.7987,24148.0
2019-03-19 11:00:00,94.73,94.91,94.69,94.84,32844.0,72.8141,72.9525,72.7834,72.8987,32844.0
2019-03-19 11:30:00,94.8,95.03,94.69,95.01,27291.0,72.8679,73.0447,72.7834,73.0293,27291.0
2019-03-19 12:00:00,95.02,95.05,94.81,94.9,25012.0,73.037,73.0601,72.8756,72.9448,25012.0
2019-03-19 12:30:00,94.88,94.92,94.25,94.37,44763.0,72.9294,72.9602,72.4452,72.5374,44763.0
2019-03-19 13:00:00,94.39,94.62,94.29,94.45,31582.0,72.5528,72.7296,72.4759,72.5989,31582.0
2019-03-19 13:30:00,94.46,94.52,94.38,94.49,58427.0,72.6066,72.6527,72.5451,72.6296,58427.0
2019-03-19 14:00:00,94.5,94.51,94.17,94.2,42888.0,72.6373,72.645,72.3837,72.4067,42888.0
2019-03-19 14:30:00,94.21,94.31,94.11,94.19,38730.0,72.4144,72.4913,72.3375,72.399,38730.0
2019-03-19 15:00:00,94.19,94.24,94.03,94.05,35734.0,72.399,72.4375,72.2761,72.2914,35734.0
2019-03-19 15:30:00,94.04,94.4,94.01,94.34,162960.0,72.2837,72.5605,72.2607,72.5143,162960.0
2019-03-20 09:30:00,94.65,94.67,94.38,94.43,22890.0,72.7526,72.768,72.5451,72.5835,22890.0
2019-03-20 10:00:00,94.45,94.56,94.34,94.56,9607.0,72.5989,72.6834,72.5143,72.6834,9607.0
2019-03-20 10:30:00,94.56,94.77,94.46,94.51,20256.0,72.6834,72.8449,72.6066,72.645,20256.0
2019-03-20 11:00:00,94.49,94.87,94.45,94.86,13397.0,72.6296,72.9217,72.5989,72.914,13397.0
2019-03-20 11:30:00,94.88,94.9,94.72,94.76,15437.0,72.9294,72.9448,72.8064,72.8372,15437.0
2019-03-20 12:00:00,94.75,94.82,94.69,94.8,12401.0,72.8295,72.8833,72.7834,72.8679,12401.0
2019-03-20 12:30:00,94.79,94.79,94.62,94.65,11979.0,72.8602,72.8602,72.7296,72.7526,11979.0
2019-03-20 13:00:00,94.63,94.66,94.54,94.65,20689.0,72.7372,72.7603,72.6681,72.7526,20689.0
2019-03-20 13:30:00,94.64,94.65,94.47,94.61,16071.0,72.7449,72.7526,72.6143,72.7219,16071.0
2019-03-20 14:00:00,94.65,95.44,94.65,95.44,18637.0,72.7526,73.3598,72.7526,73.3598,18637.0
2019-03-20 14:30:00,95.43,95.56,95.3,95.41,19301.0,73.3522,73.4521,73.2522,73.3368,19301.0
2019-03-20 15:00:00,95.41,95.42,94.94,94.98,31063.0,73.3368,73.3445,72.9755,73.0063,31063.0
2019-03-20 15:30:00,94.96,94.98,94.63,94.73,123486.0,72.9909,73.0063,72.7372,72.8141,123486.0
2019-03-21 09:30:00,94.78,95.35,94.49,95.24,16886.0,72.8525,73.2907,72.6296,73.2061,16886.0
2019-03-21 10:00:00,95.21,95.49,95.12,95.4,13327.0,73.1831,73.3983,73.1139,73.3291,13327.0
2019-03-21 10:30:00,95.43,95.43,95.16,95.19,18713.0,73.3522,73.3522,73.1446,73.1677,18713.0
2019-03-21 11:00:00,95.21,95.43,95.17,95.2,17355.0,73.1831,73.3522,73.1523,73.1754,17355.0
2019-03-21 11:30:00,95.2,95.65,95.18,95.65,12352.0,73.1754,73.5213,73.16,73.5213,12352.0
2019-03-21 12:00:00,95.64,95.72,95.58,95.58,14132.0,73.5136,73.5751,73.4675,73.4675,14132.0
2019-03-21 12:30:00,95.59,95.65,95.52,95.62,12757.0,73.4751,73.5213,73.4213,73.4982,12757.0
2019-03-21 13:00:00,95.63,95.73,95.59,95.68,12670.0,73.5059,73.5828,73.4751,73.5443,12670.0
2019-03-21 13:30:00,95.67,95.7,95.54,95.62,14034.0,73.5366,73.5597,73.4367,73.4982,14034.0
2019-03-21 14:00:00,95.62,95.78,95.62,95.77,22943.0,73.4982,73.6212,73.4982,73.6135,22943.0
2019-03-21 14:30:00,95.76,95.96,95.76,95.82,22450.0,73.6058,73.7595,73.6058,73.6519,22450.0
2019-03-21 15:00:00,95.83,96.06,95.74,95.79,28339.0,73.6596,73.8364,73.5904,73.6289,28339.0
2019-03-21 15:30:00,95.78,95.95,95.75,95.86,97383.0,73.6212,73.7519,73.5981,73.6827,97383.0
2019-03-22 09:30:00,96.25,97.04,95.64,97.04,29904.0,73.9825,74.5897,73.5136,74.5897,29904.0
2019-03-22 10:00:00,97.13,97.13,96.45,96.48,20331.0,74.6589,74.6589,74.1362,74.1592,20331.0
2019-03-22 10:30:00,96.51,96.93,96.51,96.82,12935.0,74.1823,74.5051,74.1823,74.4206,12935.0
2019-03-22 11:00:00,96.84,97.16,96.84,96.92,44518.0,74.436,74.6819,74.436,74.4975,44518.0
2019-03-22 11:30:00,96.92,97.02,96.78,96.85,42691.0,74.4975,74.5743,74.3898,74.4436,42691.0
2019-03-22 12:00:00,96.85,97.11,96.77,97.05,39142.0,74.4436,74.6435,74.3822,74.5974,39142.0
2019-03-22 12:30:00,97.03,97.03,96.64,96.78,23990.0,74.582,74.582,74.2822,74.3898,23990.0
2019-03-22 13:00:00,96.77,96.86,96.7,96.85,15796.0,74.3822,74.4513,74.3283,74.4436,15796.0
2019-03-22 13:30:00,96.85,96.97,96.81,96.81,17422.0,74.4436,74.5359,74.4129,74.4129,17422.0
2019-03-22 14:00:00,96.83,97.14,96.82,97.08,22504.0,74.4283,74.6666,74.4206,74.6204,22504.0
2019-03-22 14:30:00,97.06,97.27,97.06,97.16,21292.0,74.6051,74.7665,74.6051,74.6819,21292.0
2019-03-22 15:00:00,97.16,97.23,96.97,96.98,32045.0,74.6819,74.7357,74.5359,74.5436,32045.0
2019-03-22 15:30:00,96.97,97.02,96.69,96.72,94473.0,74.5359,74.5743,74.3207,74.3437,94473.0
2019-03-25 09:30:00,96.92,97.02,96.49,96.8,28746.0,74.4975,74.5743,74.1669,74.4052,28746.0
2019-03-25 10:00:00,96.88,97.02,96.61,96.73,17485.0,74.4667,74.5743,74.2592,74.3514,17485.0
2019-03-25 10:30:00,96.73,96.89,96.61,96.79,30143.0,74.3514,74.4744,74.2592,74.3975,30143.0
2019-03-25 11:00:00,96.81,96.92,96.3,96.34,79864.0,74.4129,74.4975,74.0209,74.0516,79864.0
2019-03-25 11:30:00,96.33,96.53,96.3,96.42,35227.0,74.0439,74.1977,74.0209,74.1131,35227.0
2019-03-25 12:00:00,96.42,96.66,96.37,96.53,35828.0,74.1131,74.2976,74.0747,74.1977,35828.0
2019-03-25 12:30:00,96.52,96.68,96.48,96.57,44747.0,74.19,74.313,74.1592,74.2284,44747.0
2019-03-25 13:00:00,96.57,96.72,96.55,96.56,28036.0,74.2284,74.3437,74.2131,74.2207,28036.0
2019-03-25 13:30:00,96.6,96.62,96.41,96.5,21640.0,74.2515,74.2669,74.1054,74.1746,21640.0
2019-03-25 14:00:00,96.52,96.61,96.45,96.5,48932.0,74.19,74.2592,74.1362,74.1746,48932.0
2019-03-25 14:30:00,96.5,96.65,96.45,96.62,39610.0,74.1746,74.2899,74.1362,74.2669,39610.0
2019-03-25 15:00:00,96.61,96.61,96.45,96.47,81333.0,74.2592,74.2592,74.1362,74.1516,81333.0
2019-03-25 15:30:00,96.46,96.52,96.34,96.46,150785.0,74.1439,74.19,74.0516,74.1439,150785.0
2019-03-26 09:30:00,96.37,96.89,96.28,96.61,28121.0,74.0747,74.4744,74.0055,74.2592,28121.0
2019-03-26 10:00:00,96.65,96.84,96.57,96.63,35145.0,74.2899,74.436,74.2284,74.2745,35145.0
2019-03-26 10:30:00,96.64,96.91,96.62,96.83,15047.0,74.2822,74.4898,74.2669,74.4283,15047.0
2019-03-26 11:00:00,96.8,97.0,96.77,96.93,13280.0,74.4052,74.5589,74.3822,74.5051,13280.0
2019-03-26 11:30:00,96.96,97.04,96.64,96.67,13908.0,74.5282,74.5897,74.2822,74.3053,13908.0
2019-03-26 12:00:00,96.67,96.8,96.66,96.71,15679.0,74.3053,74.4052,74.2976,74.336,15679.0
2019-03-26 12:30:00,96.71,96.75,96.6,96.65,16359.0,74.336,74.3668,74.2515,74.2899,16359.0
2019-03-26 13:00:00,96.67,96.72,96.61,96.67,15568.0,74.3053,74.3437,74.2592,74.3053,15568.0
2019-03-26 13:30:00,96.66,96.73,96.63,96.7,20430.0,74.2976,74.3514,74.2745,74.3283,20430.0
2019-03-26 14:00:00,96.7,96.8,96.58,96.71,33260.0,74.3283,74.4052,74.2361,74.336,33260.0
2019-03-26 14:30:00,96.69,96.76,96.6,96.68,27702.0,74.3207,74.3745,74.2515,74.313,27702.0
2019-03-26 15:00:00,96.67,96.77,96.65,96.66,35030.0,74.3053,74.3822,74.2899,74.2976,35030.0
2019-03-26 15:30:00,96.65,96.86,96.56,96.83,122822.0,74.2899,74.4513,74.2207,74.4283,122822.0
2019-03-27 09:30:00,97.1,97.25,96.19,96.55,23858.0,74.6358,74.7511,73.9363,74.2131,23858.0
2019-03-27 10:00:00,96.49,96.63,96.28,96.39,23412.0,74.1669,74.2745,74.0055,74.0901,23412.0
2019-03-27 10:30:00,96.36,96.5,96.03,96.07,15759.0,74.067,74.1746,73.8134,73.8441,15759.0
2019-03-27 11:00:00,96.14,96.2,95.95,95.99,29603.0,73.8979,73.944,73.7519,73.7826,29603.0
2019-03-27 11:30:00,96.03,96.19,95.91,96.09,13841.0,73.8134,73.9363,73.7211,73.8595,13841.0
2019-03-27 12:00:00,96.08,96.2,95.99,96.14,10237.0,73.8518,73.944,73.7826,73.8979,10237.0
2019-03-27 12:30:00,96.17,96.28,96.11,96.27,9533.0,73.921,74.0055,73.8748,73.9978,9533.0
2019-03-27 13:00:00,96.22,96.5,96.2,96.4,12607.0,73.9594,74.1746,73.944,74.0978,12607.0
2019-03-27 13:30:00,96.38,96.42,96.28,96.37,8637.0,74.0824,74.1131,74.0055,74.0747,8637.0
2019-03-27 14:00:00,96.39,96.6,96.35,96.58,32414.0,74.0901,74.2515,74.0593,74.2361,32414.0
2019-03-27 14:30:00,96.58,96.63,96.46,96.53,36720.0,74.2361,74.2745,74.1439,74.1977,36720.0
2019-03-27 15:00:00,96.55,96.58,96.38,96.54,23252.0,74.2131,74.2361,74.0824,74.2054,23252.0
2019-03-27 15:30:00,96.56,96.69,96.34,96.44,177755.0,74.2207,74.3207,74.0516,74.1285,177755.0
2019-03-28 09:30:00,96.55,96.79,95.92,95.92,16512.0,74.2131,74.3975,73.7288,73.7288,16512.0
2019-03-28 10:00:00,95.92,95.96,95.51,95.82,35771.0,73.7288,73.7595,73.4137,73.6519,35771.0
2019-03-28 10:30:00,95.85,95.85,95.53,95.55,23002.0,73.675,73.675,73.429,73.4444,23002.0
2019-03-28 11:00:00,95.54,95.62,95.33,95.35,28747.0,73.4367,73.4982,73.2753,73.2907,28747.0
2019-03-28 11:30:00,95.35,95.49,95.02,95.09,17021.0,73.2907,73.3983,73.037,73.0908,17021.0
2019-03-28 12:00:00,95.07,95.1,94.83,94.87,12704.0,73.0754,73.0985,72.891,72.9217,12704.0
2019-03-28 12:30:00,94.87,95.1,94.86,94.95,26945.0,72.9217,73.0985,72.914,72.9832,26945.0
2019-03-28 13:00:00,94.95,95.14,94.95,95.09,15079.0,72.9832,73.1293,72.9832,73.0908,15079.0
2019-03-28 13:30:00,95.07,95.09,94.96,95.02,30553.0,73.0754,73.0908,72.9909,73.037,30553.0
2019-03-28 14:00:00,95.02,95.16,95.0,95.12,42746.0,73.037,73.1446,73.0216,73.1139,42746.0
2019-03-28 14:30:00,95.12,95.45,94.4,95.07,865145.0,73.1139,73.3675,72.5605,73.0754,865145.0
2019-03-28 15:00:00,95.06,95.16,94.96,95.08,80618.0,73.0678,73.1446,72.9909,73.0831,80618.0
2019-03-28 15:30:00,95.07,95.14,94.95,95.09,210294.0,73.0754,73.1293,72.9832,73.0908,210294.0
2019-03-29 09:30:00,95.06,95.23,94.74,95.13,36227.0,73.0678,73.1984,72.8218,73.1216,36227.0
2019-03-29 10:00:00,95.19,95.42,94.86,95.4,51594.0,73.1677,73.3445,72.914,73.3291,51594.0
2019-03-29 10:30:00,95.41,95.57,95.28,95.39,60448.0,73.3368,73.4598,73.2369,73.3214,60448.0
2019-03-29 11:00:00,95.41,95.65,95.38,95.48,33066.0,73.3368,73.5213,73.3137,73.3906,33066.0
2019-03-29 11:30:00,95.48,95.63,95.31,95.43,42761.0,73.3906,73.5059,73.2599,73.3522,42761.0
2019-03-29 12:00:00,95.46,95.54,95.34,95.34,62986.0,73.3752,73.4367,73.283,73.283,62986.0
2019-03-29 12:30:00,95.34,95.5,95.34,95.43,40885.0,73.283,73.406,73.283,73.3522,40885.0
2019-03-29 13:00:00,95.42,95.43,95.21,95.23,33704.0,73.3445,73.3522,73.1831,73.1984,33704.0
2019-03-29 13:30:00,95.23,95.31,95.14,95.31,36297.0,73.1984,73.2599,73.1293,73.2599,36297.0
2019-03-29 14:00:00,95.3,95.35,95.25,95.26,30654.0,73.2522,73.2907,73.2138,73.2215,30654.0
2019-03-29 14:30:00,95.27,95.32,95.17,95.23,91726.0,73.2292,73.2676,73.1523,73.1984,91726.0
2019-03-29 15:00:00,95.24,95.39,95.15,95.29,89309.0,73.2061,73.3214,73.1369,73.2446,89309.0
2019-03-29 15:30:00,95.27,95.61,95.26,95.56,186501.0,73.2292,73.4905,73.2215,73.4521,186501.0
2019-04-01 09:30:00,95.41,95.41,94.71,95.04,32788.0,73.3368,73.3368,72.7987,73.0524,32788.0
2019-04-01 10:00:00,95.08,95.16,93.99,93.99,26795.0,73.0831,73.1446,72.2453,72.2453,26795.0
2019-04-01 10:30:00,94.01,94.3,93.91,94.16,35099.0,72.2607,72.4836,72.1838,72.376,35099.0
2019-04-01 11:00:00,94.19,94.26,94.03,94.08,29096.0,72.399,72.4528,72.2761,72.3145,29096.0
2019-04-01 11:30:00,94.1,94.53,94.1,94.44,24800.0,72.3299,72.6604,72.3299,72.5912,24800.0
2019-04-01 12:00:00,94.41,94.64,94.38,94.59,19905.0,72.5681,72.7449,72.5451,72.7065,19905.0
2019-04-01 12:30:00,94.56,94.65,94.44,94.64,18627.0,72.6834,72.7526,72.5912,72.7449,18627.0
2019-04-01 13:00:00,94.62,94.81,94.61,94.73,22729.0,72.7296,72.8756,72.7219,72.8141,22729.0
2019-04-01 13:30:00,94.71,94.74,94.56,94.59,26828.0,72.7987,72.8218,72.6834,72.7065,26828.0
2019-04-01 14:00:00,94.59,94.64,94.48,94.49,34913.0,72.7065,72.7449,72.6219,72.6296,34913.0
2019-04-01 14:30:00,94.5,94.73,94.48,94.6,53759.0,72.6373,72.8141,72.6219,72.7142,53759.0
2019-04-01 15:00:00,94.59,94.59,94.35,94.57,53343.0,72.7065,72.7065,72.522,72.6911,53343.0
2019-04-01 15:30:00,94.56,95.0,94.55,94.87,167676.0,72.6834,73.0216,72.6758,72.9217,167676.0
2019-04-02 09:30:00,95.09,95.21,94.39,94.6,55583.0,73.0908,73.1831,72.5528,72.7142,55583.0
2019-04-02 10:00:00,94.54,94.95,94.48,94.92,32883.0,72.6681,72.9832,72.6219,72.9602,32883.0
2019-04-02 10:30:00,94.9,95.02,94.81,94.95,28931.0,72.9448,73.037,72.8756,72.9832,28931.0
2019-04-02 11:00:00,94.94,95.12,94.72,94.77,40530.0,72.9755,73.1139,72.8064,72.8449,40530.0
2019-04-02 11:30:00,94.77,94.77,94.54,94.58,30710.0,72.8449,72.8449,72.6681,72.6988,30710.0
2019-04-02 12:00:00,94.58,94.73,94.52,94.68,46973.0,72.6988,72.8141,72.6527,72.7757,46973.0
2019-04-02 12:30:00,94.67,94.74,94.56,94.56,28477.0,72.768,72.8218,72.6834,72.6834,28477.0
2019-04-02 13:00:00,94.55,94.65,94.51,94.56,59967.0,72.6758,72.7526,72.645,72.6834,59967.0
2019-04-02 13:30:00,94.56,94.58,94.44,94.52,63790.0,72.6834,72.6988,72.5912,72.6527,63790.0
2019-04-02 14:00:00,94.52,94.66,94.46,94.61,46110.0,72.6527,72.7603,72.6066,72.7219,46110.0
2019-04-02 14:30:00,94.63,94.65,94.44,94.51,59599.0,72.7372,72.7526,72.5912,72.645,59599.0
2019-04-02 15:00:00,94.5,94.58,94.44,94.52,67992.0,72.6373,72.6988,72.5912,72.6527,67992.0
2019-04-02 15:30:00,94.52,94.71,94.47,94.53,180826.0,72.6527,72.7987,72.6143,72.6604,180826.0
2019-04-03 09:30:00,94.43,94.43,93.58,94.0,48608.0,72.5835,72.5835,71.9302,72.253,48608.0
2019-04-03 10:00:00,94.03,94.44,94.02,94.36,38615.0,72.2761,72.5912,72.2684,72.5297,38615.0
2019-04-03 10:30:00,94.38,94.52,94.18,94.2,37610.0,72.5451,72.6527,72.3914,72.4067,37610.0
2019-04-03 11:00:00,94.2,94.47,94.15,94.34,34596.0,72.4067,72.6143,72.3683,72.5143,34596.0
2019-04-03 11:30:00,94.4,94.59,94.34,94.37,17736.0,72.5605,72.7065,72.5143,72.5374,17736.0
2019-04-03 12:00:00,94.39,94.55,94.39,94.53,20312.0,72.5528,72.6758,72.5528,72.6604,20312.0
2019-04-03 12:30:00,94.53,94.64,94.45,94.55,22239.0,72.6604,72.7449,72.5989,72.6758,22239.0
2019-04-03 13:00:00,94.56,94.64,94.47,94.61,29527.0,72.6834,72.7449,72.6143,72.7219,29527.0
2019-04-03 13:30:00,94.61,94.63,94.49,94.52,31868.0,72.7219,72.7372,72.6296,72.6527,31868.0
2019-04-03 14:00:00,94.52,94.6,94.39,94.39,24707.0,72.6527,72.7142,72.5528,72.5528,24707.0
2019-04-03 14:30:00,94.4,94.41,94.32,94.38,23181.0,72.5605,72.5681,72.499,72.5451,23181.0
2019-04-03 15:00:00,94.37,94.39,94.23,94.33,32213.0,72.5374,72.5528,72.4298,72.5066,32213.0
2019-04-03 15:30:00,94.32,94.43,94.01,94.12,155846.0,72.499,72.5835,72.2607,72.3452,155846.0
2019-04-04 09:30:00,94.6,94.6,93.46,93.55,35341.0,72.7142,72.7142,71.8379,71.9071,35341.0
2019-04-04 10:00:00,93.52,93.62,93.35,93.37,25240.0,71.884,71.9609,71.7534,71.7687,25240.0
2019-04-04 10:30:00,93.39,93.61,93.27,93.35,37832.0,71.7841,71.9532,71.6919,71.7534,37832.0
2019-04-04 11:00:00,93.34,93.51,93.16,93.32,28027.0,71.7457,71.8764,71.6073,71.7303,28027.0
2019-04-04 11:30:00,93.32,93.36,93.14,93.23,16960.0,71.7303,71.7611,71.592,71.6611,16960.0
2019-04-04 12:00:00,93.23,93.66,93.23,93.66,20874.0,71.6611,71.9917,71.6611,71.9917,20874.0
2019-04-04 12:30:00,93.67,93.83,93.65,93.82,14413.0,71.9993,72.1223,71.984,72.1146,14413.0
2019-04-04 13:00:00,93.8,93.92,93.77,93.81,20001.0,72.0993,72.1915,72.0762,72.107,20001.0
2019-04-04 13:30:00,93.82,93.89,93.75,93.77,14111.0,72.1146,72.1684,72.0608,72.0762,14111.0
2019-04-04 14:00:00,93.74,93.83,93.69,93.77,16410.0,72.0531,72.1223,72.0147,72.0762,16410.0
2019-04-04 14:30:00,93.79,93.95,93.58,93.59,21577.0,72.0916,72.2146,71.9302,71.9378,21577.0
2019-04-04 15:00:00,93.59,93.77,93.46,93.65,41874.0,71.9378,72.0762,71.8379,71.984,41874.0
2019-04-04 15:30:00,93.67,93.79,93.49,93.65,117782.0,71.9993,72.0916,71.861,71.984,117782.0
2019-04-05 09:30:00,93.74,93.84,93.35,93.62,19426.0,72.0531,72.13,71.7534,71.9609,19426.0
2019-04-05 10:00:00,93.64,94.02,93.64,93.96,12954.0,71.9763,72.2684,71.9763,72.2222,12954.0
2019-04-05 10:30:00,93.97,93.98,93.75,93.89,12806.0,72.2299,72.2376,72.0608,72.1684,12806.0
2019-04-05 11:00:00,93.87,93.96,93.71,93.76,12643.0,72.1531,72.2222,72.0301,72.0685,12643.0
2019-04-05 11:30:00,93.75,93.77,93.57,93.72,7206.0,72.0608,72.0762,71.9225,72.0378,7206.0
2019-04-05 12:00:00,93.69,93.87,93.68,93.77,19311.0,72.0147,72.1531,72.007,72.0762,19311.0
2019-04-05 12:30:00,93.77,93.85,93.75,93.84,11027.0,72.0762,72.1377,72.0608,72.13,11027.0
2019-04-05 13:00:00,93.83,93.95,93.83,93.9,11635.0,72.1223,72.2146,72.1223,72.1761,11635.0
2019-04-05 13:30:00,93.91,94.12,93.86,94.1,23247.0,72.1838,72.3452,72.1454,72.3299,23247.0
2019-04-05 14:00:00,94.1,94.14,94.01,94.09,13603.0,72.3299,72.3606,72.2607,72.3222,13603.0
2019-04-05 14:30:00,94.09,94.36,94.09,94.34,28273.0,72.3222,72.5297,72.3222,72.5143,28273.0
2019-04-05 15:00:00,94.35,94.53,94.32,94.51,25185.0,72.522,72.6604,72.499,72.645,25185.0
2019-04-05 15:30:00,94.47,94.71,94.45,94.63,73970.0,72.6143,72.7987,72.5989,72.7372,73970.0
2019-04-08 09:30:00,94.58,94.69,93.88,94.29,11635.0,72.6988,72.7834,72.1608,72.4759,11635.0
2019-04-08 10:00:00,94.12,94.32,93.95,93.95,14177.0,72.3452,72.499,72.2146,72.2146,14177.0
2019-04-08 10:30:00,93.95,94.03,93.7,93.74,12559.0,72.2146,72.2761,72.0224,72.0531,12559.0
2019-04-08 11:00:00,93.75,93.89,93.62,93.65,8293.0,72.0608,72.1684,71.9609,71.984,8293.0
2019-04-08 11:30:00,93.65,93.72,93.63,93.72,9635.0,71.984,72.0378,71.9686,72.0378,9635.0
2019-04-08 12:00:00,93.7,93.81,93.66,93.76,17399.0,72.0224,72.107,71.9917,72.0685,17399.0
2019-04-08 12:30:00,93.76,93.86,93.69,93.79,15782.0,72.0685,72.1454,72.0147,72.0916,15782.0
2019-04-08 13:00:00,93.78,93.87,93.73,93.83,10339.0,72.0839,72.1531,72.0455,72.1223,10339.0
2019-04-08 13:30:00,93.84,93.88,93.77,93.8,9766.0,72.13,72.1608,72.0762,72.0993,9766.0
2019-04-08 14:00:00,93.8,93.84,93.65,93.77,13941.0,72.0993,72.13,71.984,72.0762,13941.0
2019-04-08 14:30:00,93.75,93.89,93.74,93.86,18149.0,72.0608,72.1684,72.0531,72.1454,18149.0
2019-04-08 15:00:00,93.86,93.91,93.79,93.83,36920.0,72.1454,72.1838,72.0916,72.1223,36920.0
2019-04-08 15:30:00,93.82,93.98,93.74,93.88,148604.0,72.1146,72.2376,72.0531,72.1608,148604.0
2019-04-09 09:30:00,94.13,94.3,93.82,94.01,13536.0,72.3529,72.4836,72.1146,72.2607,13536.0
2019-04-09 10:00:00,94.05,94.07,93.81,93.9,16096.0,72.2914,72.3068,72.107,72.1761,16096.0
2019-04-09 10:30:00,93.99,94.22,93.97,94.09,21427.0,72.2453,72.4221,72.2299,72.3222,21427.0
2019-04-09 11:00:00,94.09,94.28,94.09,94.19,25130.0,72.3222,72.4682,72.3222,72.399,25130.0
2019-04-09 11:30:00,94.14,94.15,93.81,93.91,32928.0,72.3606,72.3683,72.107,72.1838,32928.0
2019-04-09 12:00:00,93.89,94.04,93.87,94.02,13964.0,72.1684,72.2837,72.1531,72.2684,13964.0
2019-04-09 12:30:00,94.02,94.09,93.94,93.98,26546.0,72.2684,72.3222,72.2069,72.2376,26546.0
2019-04-09 13:00:00,93.97,93.99,93.82,93.87,16371.0,72.2299,72.2453,72.1146,72.1531,16371.0
2019-04-09 13:30:00,93.85,93.92,93.79,93.88,12279.0,72.1377,72.1915,72.0916,72.1608,12279.0
2019-04-09 14:00:00,93.87,93.93,93.79,93.92,12202.0,72.1531,72.1992,72.0916,72.1915,12202.0
2019-04-09 14:30:00,93.92,94.07,93.9,94.03,17706.0,72.1915,72.3068,72.1761,72.2761,17706.0
2019-04-09 15:00:00,94.05,94.21,94.02,94.1,30506.0,72.2914,72.4144,72.2684,72.3299,30506.0
2019-04-09 15:30:00,94.11,94.36,94.11,94.29,119402.0,72.3375,72.5297,72.3375,72.4759,119402.0
2019-04-10 09:30:00,94.63,95.26,94.39,95.11,20070.0,72.7372,73.2215,72.5528,73.1062,20070.0
2019-04-10 10:00:00,95.11,95.11,94.81,95.04,16555.0,73.1062,73.1062,72.8756,73.0524,16555.0
2019-04-10 10:30:00,95.08,95.35,95.04,95.28,23447.0,73.0831,73.2907,73.0524,73.2369,23447.0
2019-04-10 11:00:00,95.27,95.28,94.7,94.83,22954.0,73.2292,73.2369,72.791,72.891,22954.0
2019-04-10 11:30:00,94.84,94.84,94.52,94.54,24589.0,72.8987,72.8987,72.6527,72.6681,24589.0
2019-04-10 12:00:00,94.5,94.52,94.29,94.32,28375.0,72.6373,72.6527,72.4759,72.499,28375.0
2019-04-10 12:30:00,94.34,94.36,94.01,94.08,25095.0,72.5143,72.5297,72.2607,72.3145,25095.0
2019-04-10 13:00:00,94.12,94.28,94.11,94.16,13131.0,72.3452,72.4682,72.3375,72.376,13131.0
2019-04-10 13:30:00,94.14,94.2,94.07,94.19,15286.0,72.3606,72.4067,72.3068,72.399,15286.0
2019-04-10 14:00:00,94.19,94.28,94.04,94.06,25274.0,72.399,72.4682,72.2837,72.2991,25274.0
2019-04-10 14:30:00,94.07,94.2,94.02,94.15,20784.0,72.3068,72.4067,72.2684,72.3683,20784.0
2019-04-10 15:00:00,94.19,94.23,94.02,94.02,29165.0,72.399,72.4298,72.2684,72.2684,29165.0
2019-04-10 15:30:00,94.0,94.18,93.97,94.13,129761.0,72.253,72.3914,72.2299,72.3529,129761.0
2019-04-11 09:30:00,94.2,94.83,93.72,94.82,30490.0,72.4067,72.891,72.0378,72.8833,30490.0
2019-04-11 10:00:00,94.84,95.16,94.71,95.04,90709.0,72.8987,73.1446,72.7987,73.0524,90709.0
2019-04-11 10:30:00,95.03,95.06,94.57,94.71,35722.0,73.0447,73.0678,72.6911,72.7987,35722.0
2019-04-11 11:00:00,94.71,95.05,94.71,95.01,33348.0,72.7987,73.0601,72.7987,73.0293,33348.0
2019-04-11 11:30:00,95.01,95.07,94.86,94.95,32670.0,73.0293,73.0754,72.914,72.9832,32670.0
2019-04-11 12:00:00,94.97,94.98,94.82,94.85,31900.0,72.9986,73.0063,72.8833,72.9063,31900.0
2019-04-11 12:30:00,94.85,94.91,94.73,94.76,27431.0,72.9063,72.9525,72.8141,72.8372,27431.0
2019-04-11 13:00:00,94.76,94.81,94.64,94.69,15843.0,72.8372,72.8756,72.7449,72.7834,15843.0
2019-04-11 13:30:00,94.7,94.75,94.64,94.71,18579.0,72.791,72.8295,72.7449,72.7987,18579.0
2019-04-11 14:00:00,94.73,94.73,94.61,94.63,24649.0,72.8141,72.8141,72.7219,72.7372,24649.0
2019-04-11 14:30:00,94.62,94.77,94.56,94.69,25623.0,72.7296,72.8449,72.6834,72.7834,25623.0
2019-04-11 15:00:00,94.7,94.87,94.7,94.84,67475.0,72.791,72.9217,72.791,72.8987,67475.0
2019-04-11 15:30:00,94.85,95.32,94.85,95.24,130137.0,72.9063,73.2676,72.9063,73.2061,130137.0
2019-04-12 09:30:00,94.92,95.0,94.3,94.89,27947.0,72.9602,73.0216,72.4836,72.9371,27947.0
2019-04-12 10:00:00,94.95,95.42,94.91,95.41,14682.0,72.9832,73.3445,72.9525,73.3368,14682.0
2019-04-12 10:30:00,95.37,95.54,95.23,95.29,17492.0,73.306,73.4367,73.1984,73.2446,17492.0
2019-04-12 11:00:00,95.3,95.48,95.3,95.45,25922.0,73.2522,73.3906,73.2522,73.3675,25922.0
2019-04-12 11:30:00,95.45,95.54,95.36,95.39,14449.0,73.3675,73.4367,73.2984,73.3214,14449.0
2019-04-12 12:00:00,95.39,95.53,95.3,95.38,18137.0,73.3214,73.429,73.2522,73.3137,18137.0
2019-04-12 12:30:00,95.37,95.44,95.33,95.42,16108.0,73.306,73.3598,73.2753,73.3445,16108.0
2019-04-12 13:00:00,95.41,95.47,95.29,95.3,12220.0,73.3368,73.3829,73.2446,73.2522,12220.0
2019-04-12 13:30:00,95.31,95.36,95.26,95.28,7481.0,73.2599,73.2984,73.2215,73.2369,7481.0
2019-04-12 14:00:00,95.29,95.56,95.29,95.5,16309.0,73.2446,73.4521,73.2446,73.406,16309.0
2019-04-12 14:30:00,95.5,95.57,95.27,95.41,76736.0,73.406,73.4598,73.2292,73.3368,76736.0
2019-04-12 15:00:00,95.39,95.44,95.26,95.44,40062.0,73.3214,73.3598,73.2215,73.3598,40062.0
2019-04-12 15:30:00,95.44,95.58,95.29,95.31,206928.0,73.3598,73.4675,73.2446,73.2599,206928.0
2019-04-15 09:30:00,95.89,96.33,95.63,96.03,84934.0,73.7057,74.0439,73.5059,73.8134,84934.0
2019-04-15 10:00:00,96.07,96.08,95.61,95.85,17883.0,73.8441,73.8518,73.4905,73.675,17883.0
2019-04-15 10:30:00,95.89,96.12,95.81,95.98,12887.0,73.7057,73.8825,73.6442,73.7749,12887.0
2019-04-15 11:00:00,95.98,96.1,95.93,96.06,59874.0,73.7749,73.8672,73.7365,73.8364,59874.0
2019-04-15 11:30:00,96.06,96.1,95.88,95.98,21001.0,73.8364,73.8672,73.6981,73.7749,21001.0
2019-04-15 12:00:00,95.97,96.1,95.96,96.05,23127.0,73.7672,73.8672,73.7595,73.8287,23127.0
2019-04-15 12:30:00,96.02,96.07,95.9,95.96,31677.0,73.8057,73.8441,73.7134,73.7595,31677.0
2019-04-15 13:00:00,95.96,96.0,95.87,95.93,13015.0,73.7595,73.7903,73.6904,73.7365,13015.0
2019-04-15 13:30:00,95.93,96.08,95.86,96.04,13428.0,73.7365,73.8518,73.6827,73.821,13428.0
2019-04-15 14:00:00,96.06,96.09,95.9,95.9,20040.0,73.8364,73.8595,73.7134,73.7134,20040.0
2019-04-15 14:30:00,95.89,95.96,95.78,95.88,15761.0,73.7057,73.7595,73.6212,73.6981,15761.0
2019-04-15 15:00:00,95.86,95.93,95.72,95.81,35709.0,73.6827,73.7365,73.5751,73.6442,35709.0
2019-04-15 15:30:00,95.81,95.84,95.58,95.83,119527.0,73.6442,73.6673,73.4675,73.6596,119527.0
2019-04-16 09:30:00,95.67,95.98,95.29,95.91,22228.0,73.5366,73.7749,73.2446,73.7211,22228.0
2019-04-16 10:00:00,95.88,95.88,95.16,95.19,21929.0,73.6981,73.6981,73.1446,73.1677,21929.0
2019-04-16 10:30:00,95.26,95.39,95.2,95.31,27757.0,73.2215,73.3214,73.1754,73.2599,27757.0
2019-04-16 11:00:00,95.32,95.37,95.15,95.16,30452.0,73.2676,73.306,73.1369,73.1446,30452.0
2019-04-16 11:30:00,95.14,95.17,94.94,95.05,26703.0,73.1293,73.1523,72.9755,73.0601,26703.0
2019-04-16 12:00:00,95.04,95.06,94.92,95.06,37458.0,73.0524,73.0678,72.9602,73.0678,37458.0
2019-04-16 12:30:00,95.05,95.1,94.92,95.0,40807.0,73.0601,73.0985,72.9602,73.0216,40807.0
2019-04-16 13:00:00,95.01,95.11,94.77,94.78,40130.0,73.0293,73.1062,72.8449,72.8525,40130.0
2019-04-16 13:30:00,94.78,94.81,94.58,94.61,25266.0,72.8525,72.8756,72.6988,72.7219,25266.0
2019-04-16 14:00:00,94.63,94.63,94.18,94.3,59400.0,72.7372,72.7372,72.3914,72.4836,59400.0
2019-04-16 14:30:00,94.31,94.41,94.22,94.3,45665.0,72.4913,72.5681,72.4221,72.4836,45665.0
2019-04-16 15:00:00,94.3,94.42,94.26,94.33,48587.0,72.4836,72.5758,72.4528,72.5066,48587.0
2019-04-16 15:30:00,94.32,94.39,94.09,94.22,136499.0,72.499,72.5528,72.3222,72.4221,136499.0
2019-04-17 09:30:00,94.2,94.2,93.73,93.95,47855.0,72.4067,72.4067,72.0455,72.2146,47855.0
2019-04-17 10:00:00,93.95,94.42,93.87,94.3,47102.0,72.2146,72.5758,72.1531,72.4836,47102.0
2019-04-17 10:30:00,94.33,94.33,94.07,94.26,37804.0,72.5066,72.5066,72.3068,72.4528,37804.0
2019-04-17 11:00:00,94.25,94.67,94.24,94.67,26669.0,72.4452,72.768,72.4375,72.768,26669.0
2019-04-17 11:30:00,94.68,94.84,94.51,94.83,22699.0,72.7757,72.8987,72.645,72.891,22699.0
2019-04-17 12:00:00,94.84,94.87,94.61,94.77,39999.0,72.8987,72.9217,72.7219,72.8449,39999.0
2019-04-17 12:30:00,94.75,94.8,94.56,94.64,15627.0,72.8295,72.8679,72.6834,72.7449,15627.0
2019-04-17 13:00:00,94.62,94.75,94.6,94.65,15573.0,72.7296,72.8295,72.7142,72.7526,15573.0
2019-04-17 13:30:00,94.67,94.68,94.54,94.56,19507.0,72.768,72.7757,72.6681,72.6834,19507.0
2019-04-17 14:00:00,94.57,94.61,94.35,94.36,17899.0,72.6911,72.7219,72.522,72.5297,17899.0
2019-04-17 14:30:00,94.34,94.63,94.34,94.61,21870.0,72.5143,72.7372,72.5143,72.7219,21870.0
2019-04-17 15:00:00,94.58,94.71,94.52,94.61,32579.0,72.6988,72.7987,72.6527,72.7219,32579.0
2019-04-17 15:30:00,94.57,94.58,94.24,94.34,102304.0,72.6911,72.6988,72.4375,72.5143,102304.0
2019-04-18 09:30:00,94.48,94.8,94.17,94.48,43926.0,72.6219,72.8679,72.3837,72.6219,43926.0
2019-04-18 10:00:00,94.46,94.66,94.43,94.63,20311.0,72.6066,72.7603,72.5835,72.7372,20311.0
2019-04-18 10:30:00,94.62,94.78,94.54,94.55,47486.0,72.7296,72.8525,72.6681,72.6758,47486.0
2019-04-18 11:00:00,94.56,94.6,94.2,94.23,41910.0,72.6834,72.7142,72.4067,72.4298,41910.0
2019-04-18 11:30:00,94.24,94.61,94.21,94.53,55405.0,72.4375,72.7219,72.4144,72.6604,55405.0
2019-04-18 12:00:00,94.56,94.58,94.23,94.33,23538.0,72.6834,72.6988,72.4298,72.5066,23538.0
2019-04-18 12:30:00,94.34,94.61,94.32,94.5,27068.0,72.5143,72.7219,72.499,72.6373,27068.0
2019-04-18 13:00:00,94.5,94.54,94.34,94.4,18006.0,72.6373,72.6681,72.5143,72.5605,18006.0
2019-04-18 13:30:00,94.4,94.45,94.16,94.18,15483.0,72.5605,72.5989,72.376,72.3914,15483.0
2019-04-18 14:00:00,94.18,94.25,94.12,94.12,32919.0,72.3914,72.4452,72.3452,72.3452,32919.0
2019-04-18 14:30:00,94.16,94.17,94.05,94.05,25586.0,72.376,72.3837,72.2914,72.2914,25586.0
2019-04-18 15:00:00,94.07,94.17,93.9,94.07,40839.0,72.3068,72.3837,72.1761,72.3068,40839.0
2019-04-18 15:30:00,94.07,94.13,93.97,94.06,140038.0,72.3068,72.3529,72.2299,72.2991,140038.0
2019-04-22 09:30:00,94.1,94.13,93.79,93.79,12392.0,72.3299,72.3529,72.0916,72.0916,12392.0
2019-04-22 10:00:00,93.98,94.21,93.81,93.94,12006.0,72.2376,72.4144,72.107,72.2069,12006.0
2019-04-22 10:30:00,93.9,93.9,93.65,93.69,18965.0,72.1761,72.1761,71.984,72.0147,18965.0
2019-04-22 11:00:00,93.69,93.73,93.56,93.68,15072.0,72.0147,72.0455,71.9148,72.007,15072.0
2019-04-22 11:30:00,93.68,93.68,93.52,93.58,25510.0,72.007,72.007,71.884,71.9302,25510.0
2019-04-22 12:00:00,93.58,93.72,93.56,93.7,12261.0,71.9302,72.0378,71.9148,72.0224,12261.0
2019-04-22 12:30:00,93.66,93.74,93.62,93.65,14650.0,71.9917,72.0531,71.9609,71.984,14650.0
2019-04-22 13:00:00,93.67,93.67,93.55,93.61,17592.0,71.9993,71.9993,71.9071,71.9532,17592.0
2019-04-22 13:30:00,93.63,93.66,93.51,93.59,21284.0,71.9686,71.9917,71.8764,71.9378,21284.0
2019-04-22 14:00:00,93.58,93.6,93.19,93.32,114650.0,71.9302,71.9455,71.6304,71.7303,114650.0
2019-04-22 14:30:00,93.33,93.66,93.32,93.58,63803.0,71.738,71.9917,71.7303,71.9302,63803.0
2019-04-22 15:00:00,93.59,93.6,93.42,93.47,108250.0,71.9378,71.9455,71.8072,71.8456,108250.0
2019-04-22 15:30:00,93.47,93.78,93.45,93.6,149749.0,71.8456,72.0839,71.8302,71.9455,149749.0
2019-04-23 09:30:00,93.86,94.04,93.52,93.91,35061.0,72.1454,72.2837,71.884,72.1838,35061.0
2019-04-23 10:00:00,93.89,94.44,93.88,94.42,31832.0,72.1684,72.5912,72.1608,72.5758,31832.0
2019-04-23 10:30:00,94.41,94.41,93.83,93.83,39162.0,72.5681,72.5681,72.1223,72.1223,39162.0
2019-04-23 11:00:00,93.82,93.96,93.65,93.86,87066.0,72.1146,72.2222,71.984,72.1454,87066.0
2019-04-23 11:30:00,93.88,94.05,93.88,93.98,40625.0,72.1608,72.2914,72.1608,72.2376,40625.0
2019-04-23 12:00:00,93.98,94.22,93.98,94.09,32538.0,72.2376,72.4221,72.2376,72.3222,32538.0
2019-04-23 12:30:00,94.12,94.2,93.75,93.87,43348.0,72.3452,72.4067,72.0608,72.1531,43348.0
2019-04-23 13:00:00,93.84,94.07,93.84,94.01,20298.0,72.13,72.3068,72.13,72.2607,20298.0
2019-04-23 13:30:00,94.01,94.2,93.98,94.2,22933.0,72.2607,72.4067,72.2376,72.4067,22933.0
2019-04-23 14:00:00,94.17,94.43,94.12,94.4,30811.0,72.3837,72.5835,72.3452,72.5605,30811.0
2019-04-23 14:30:00,94.4,94.62,94.39,94.59,36434.0,72.5605,72.7296,72.5528,72.7065,36434.0
2019-04-23 15:00:00,94.57,94.57,94.42,94.48,52475.0,72.6911,72.6911,72.5758,72.6219,52475.0
2019-04-23 15:30:00,94.49,94.61,94.4,94.5,157393.0,72.6296,72.7219,72.5605,72.6373,157393.0
2019-04-24 09:30:00,94.94,95.45,94.05,95.08,46295.0,72.9755,73.3675,72.2914,73.0831,46295.0
2019-04-24 10:00:00,95.04,95.57,95.01,95.57,39243.0,73.0524,73.4598,73.0293,73.4598,39243.0
2019-04-24 10:30:00,95.54,95.79,95.45,95.6,35913.0,73.4367,73.6289,73.3675,73.4828,35913.0
2019-04-24 11:00:00,95.64,95.8,95.48,95.65,30037.0,73.5136,73.6366,73.3906,73.5213,30037.0
2019-04-24 11:30:00,95.62,95.62,95.15,95.15,24890.0,73.4982,73.4982,73.1369,73.1369,24890.0
2019-04-24 12:00:00,95.18,95.23,94.89,94.92,25893.0,73.16,73.1984,72.9371,72.9602,25893.0
2019-04-24 12:30:00,94.93,95.04,94.7,94.74,31009.0,72.9678,73.0524,72.791,72.8218,31009.0
2019-04-24 13:00:00,94.73,94.73,94.38,94.63,24773.0,72.8141,72.8141,72.5451,72.7372,24773.0
2019-04-24 13:30:00,94.64,94.85,94.63,94.66,52062.0,72.7449,72.9063,72.7372,72.7603,52062.0
2019-04-24 14:00:00,94.67,94.81,94.65,94.79,34243.0,72.768,72.8756,72.7526,72.8602,34243.0
2019-04-24 14:30:00,94.77,94.96,94.52,94.93,94629.0,72.8449,72.9909,72.6527,72.9678,94629.0
2019-04-24 15:00:00,94.93,95.2,94.91,95.08,69161.0,72.9678,73.1754,72.9525,73.0831,69161.0
2019-04-24 15:30:00,95.05,95.09,94.75,94.8,140344.0,73.0601,73.0908,72.8295,72.8679,140344.0
2019-04-25 09:30:00,94.41,94.92,94.31,94.79,33157.0,72.5681,72.9602,72.4913,72.8602,33157.0
2019-04-25 10:00:00,94.9,95.28,94.82,95.18,19958.0,72.9448,73.2369,72.8833,73.16,19958.0
2019-04-25 10:30:00,95.17,95.7,95.1,95.41,33630.0,73.1523,73.5597,73.0985,73.3368,33630.0
2019-04-25 11:00:00,95.39,95.39,94.84,94.91,26748.0,73.3214,73.3214,72.8987,72.9525,26748.0
2019-04-25 11:30:00,94.91,95.18,94.9,95.0,33459.0,72.9525,73.16,72.9448,73.0216,33459.0
2019-04-25 12:00:00,95.03,95.03,94.85,94.94,21306.0,73.0447,73.0447,72.9063,72.9755,21306.0
2019-04-25 12:30:00,94.93,94.98,94.82,94.95,17058.0,72.9678,73.0063,72.8833,72.9832,17058.0
2019-04-25 13:00:00,94.93,95.16,94.87,95.13,18112.0,72.9678,73.1446,72.9217,73.1216,18112.0
2019-04-25 13:30:00,95.11,95.26,95.07,95.26,14816.0,73.1062,73.2215,73.0754,73.2215,14816.0
2019-04-25 14:00:00,95.25,95.29,95.06,95.08,26643.0,73.2138,73.2446,73.0678,73.0831,26643.0
2019-04-25 14:30:00,95.06,95.12,94.92,95.07,34178.0,73.0678,73.1139,72.9602,73.0754,34178.0
2019-04-25 15:00:00,95.05,95.27,94.99,95.05,28603.0,73.0601,73.2292,73.014,73.0601,28603.0
2019-04-25 15:30:00,95.06,95.25,95.02,95.14,123130.0,73.0678,73.2138,73.037,73.1293,123130.0
2019-04-26 09:30:00,96.27,96.31,95.16,95.98,38717.0,73.9978,74.0286,73.1446,73.7749,38717.0
2019-04-26 10:00:00,96.04,96.04,95.63,95.74,24588.0,73.821,73.821,73.5059,73.5904,24588.0
2019-04-26 10:30:00,95.71,95.96,95.56,95.89,29949.0,73.5674,73.7595,73.4521,73.7057,29949.0
2019-04-26 11:00:00,95.89,95.92,95.57,95.59,20542.0,73.7057,73.7288,73.4598,73.4751,20542.0
2019-04-26 11:30:00,95.59,95.72,95.43,95.52,36496.0,73.4751,73.5751,73.3522,73.4213,36496.0
2019-04-26 12:00:00,95.51,95.64,95.35,95.56,27036.0,73.4137,73.5136,73.2907,73.4521,27036.0
2019-04-26 12:30:00,95.56,95.68,95.45,95.47,18952.0,73.4521,73.5443,73.3675,73.3829,18952.0
2019-04-26 13:00:00,95.46,95.51,95.37,95.48,32011.0,73.3752,73.4137,73.306,73.3906,32011.0
2019-04-26 13:30:00,95.5,95.53,95.37,95.38,26992.0,73.406,73.429,73.306,73.3137,26992.0
2019-04-26 14:00:00,95.38,95.47,95.25,95.38,75224.0,73.3137,73.3829,73.2138,73.3137,75224.0
2019-04-26 14:30:00,95.37,95.54,95.34,95.44,40708.0,73.306,73.4367,73.283,73.3598,40708.0
2019-04-26 15:00:00,95.44,95.59,95.35,95.37,56726.0,73.3598,73.4751,73.2907,73.306,56726.0
2019-04-26 15:30:00,95.38,95.38,94.97,95.06,174732.0,73.3137,73.3137,72.9986,73.0678,174732.0
2019-04-29 09:30:00,95.0,95.0,94.13,94.6,50434.0,73.0216,73.0216,72.3529,72.7142,50434.0
2019-04-29 10:00:00,94.55,94.6,94.03,94.07,65509.0,72.6758,72.7142,72.2761,72.3068,65509.0
2019-04-29 10:30:00,94.05,94.25,93.86,93.95,32571.0,72.2914,72.4452,72.1454,72.2146,32571.0
2019-04-29 11:00:00,93.94,94.01,93.78,93.99,37010.0,72.2069,72.2607,72.0839,72.2453,37010.0
2019-04-29 11:30:00,93.98,94.16,93.87,94.07,31478.0,72.2376,72.376,72.1531,72.3068,31478.0
2019-04-29 12:00:00,94.08,94.37,94.04,94.33,37505.0,72.3145,72.5374,72.2837,72.5066,37505.0
2019-04-29 12:30:00,94.34,94.44,94.25,94.33,26608.0,72.5143,72.5912,72.4452,72.5066,26608.0
2019-04-29 13:00:00,94.33,94.37,94.15,94.35,22130.0,72.5066,72.5374,72.3683,72.522,22130.0
2019-04-29 13:30:00,94.34,94.35,94.2,94.26,25861.0,72.5143,72.522,72.4067,72.4528,25861.0
2019-04-29 14:00:00,94.24,94.43,94.24,94.37,21269.0,72.4375,72.5835,72.4375,72.5374,21269.0
2019-04-29 14:30:00,94.37,94.38,94.24,94.28,21838.0,72.5374,72.5451,72.4375,72.4682,21838.0
2019-04-29 15:00:00,94.27,94.35,94.16,94.18,28811.0,72.4605,72.522,72.376,72.3914,28811.0
2019-04-29 15:30:00,94.19,94.49,94.17,94.36,113824.0,72.399,72.6296,72.3837,72.5297,113824.0
2019-04-30 09:30:00,93.41,93.8,93.25,93.67,53973.0,72.3553,72.6574,72.2314,72.5567,53973.0
2019-04-30 10:00:00,93.66,94.1,93.66,93.69,50590.0,72.549,72.8898,72.549,72.5722,50590.0
2019-04-30 10:30:00,93.69,94.26,93.66,94.14,57329.0,72.5722,73.0137,72.549,72.9208,57329.0
2019-04-30 11:00:00,94.12,94.23,93.76,94.02,35114.0,72.9053,72.9905,72.6264,72.8278,35114.0
2019-04-30 11:30:00,94.05,94.61,94.04,94.41,31655.0,72.851,73.2848,72.8433,73.1299,31655.0
2019-04-30 12:00:00,94.42,94.54,94.28,94.51,44704.0,73.1376,73.2306,73.0292,73.2074,44704.0
2019-04-30 12:30:00,94.5,94.69,94.44,94.65,39912.0,73.1996,73.3468,73.1531,73.3158,39912.0
2019-04-30 13:00:00,94.63,94.68,94.53,94.63,25195.0,73.3003,73.339,73.2229,73.3003,25195.0
2019-04-30 13:30:00,94.61,95.08,94.61,94.99,31291.0,73.2848,73.6489,73.2848,73.5792,31291.0
2019-04-30 14:00:00,94.96,94.98,94.64,94.85,40438.0,73.5559,73.5714,73.3081,73.4707,40438.0
2019-04-30 14:30:00,94.82,94.94,94.66,94.87,53531.0,73.4475,73.5404,73.3236,73.4862,53531.0
2019-04-30 15:00:00,94.88,95.07,94.86,94.93,40518.0,73.494,73.6411,73.4785,73.5327,40518.0
2019-04-30 15:30:00,94.91,95.28,94.9,95.22,189745.0,73.5172,73.8038,73.5095,73.7573,189745.0
2019-05-01 09:30:00,94.56,95.89,93.87,94.38,30912.0,73.2461,74.2763,72.7116,73.1067,30912.0
2019-05-01 10:00:00,94.3,94.87,94.29,94.63,77427.0,73.0447,73.4862,73.037,73.3003,77427.0
2019-05-01 10:30:00,94.59,94.79,94.12,94.18,71184.0,73.2693,73.4243,72.9053,72.9517,71184.0
2019-05-01 11:00:00,94.21,94.5,94.0,94.4,21125.0,72.975,73.1996,72.8123,73.1222,21125.0
2019-05-01 11:30:00,94.38,94.66,94.37,94.58,22189.0,73.1067,73.3236,73.0989,73.2616,22189.0
2019-05-01 12:00:00,94.59,94.63,94.3,94.5,53846.0,73.2693,73.3003,73.0447,73.1996,53846.0
2019-05-01 12:30:00,94.51,94.68,94.38,94.57,50515.0,73.2074,73.339,73.1067,73.2538,50515.0
2019-05-01 13:00:00,94.61,94.87,94.58,94.62,34088.0,73.2848,73.4862,73.2616,73.2926,34088.0
2019-05-01 13:30:00,94.62,94.73,94.54,94.65,31701.0,73.2926,73.3778,73.2306,73.3158,31701.0
2019-05-01 14:00:00,94.63,95.1,94.44,94.6,44609.0,73.3003,73.6644,73.1531,73.2771,44609.0
2019-05-01 14:30:00,94.58,94.83,94.1,94.36,67478.0,73.2616,73.4552,72.8898,73.0912,67478.0
2019-05-01 15:00:00,94.33,94.43,94.0,94.04,78398.0,73.0679,73.1454,72.8123,72.8433,78398.0
2019-05-01 15:30:00,94.02,94.21,93.85,94.01,215696.0,72.8278,72.975,72.6961,72.8201,215696.0
2019-05-02 09:30:00,93.76,94.19,93.24,93.24,37144.0,72.6264,72.9595,72.2236,72.2236,37144.0
2019-05-02 10:00:00,93.29,93.69,93.18,93.2,48916.0,72.2624,72.5722,72.1771,72.1926,48916.0
2019-05-02 10:30:00,93.21,93.28,92.88,92.94,63352.0,72.2004,72.2546,71.9448,71.9912,63352.0
2019-05-02 11:00:00,92.91,92.92,92.52,92.7,58316.0,71.968,71.9758,71.6659,71.8053,58316.0
2019-05-02 11:30:00,92.76,93.49,92.72,93.44,146775.0,71.8518,72.4173,71.8208,72.3785,146775.0
2019-05-02 12:00:00,93.45,93.46,92.94,93.19,43809.0,72.3863,72.394,71.9912,72.1849,43809.0
2019-05-02 12:30:00,93.19,93.41,93.05,93.39,54316.0,72.1849,72.3553,72.0764,72.3398,54316.0
2019-05-02 13:00:00,93.41,93.64,93.29,93.5,52072.0,72.3553,72.5335,72.2624,72.425,52072.0
2019-05-02 13:30:00,93.46,93.6,93.36,93.42,44447.0,72.394,72.5025,72.3166,72.363,44447.0
2019-05-02 14:00:00,93.43,93.71,93.35,93.48,63135.0,72.3708,72.5877,72.3088,72.4095,63135.0
2019-05-02 14:30:00,93.48,93.48,93.13,93.44,71944.0,72.4095,72.4095,72.1384,72.3785,71944.0
2019-05-02 15:00:00,93.42,93.56,93.35,93.51,86342.0,72.363,72.4715,72.3088,72.4328,86342.0
2019-05-02 15:30:00,93.49,93.57,92.88,93.08,248648.0,72.4173,72.4792,71.9448,72.0997,248648.0
2019-05-03 09:30:00,93.2,93.71,93.2,93.5,24259.0,72.1926,72.5877,72.1926,72.425,24259.0
2019-05-03 10:00:00,93.59,94.02,93.53,93.94,24578.0,72.4947,72.8278,72.4483,72.7658,24578.0
2019-05-03 10:30:00,94.0,94.26,93.9,94.16,14761.0,72.8123,73.0137,72.7349,72.9363,14761.0
2019-05-03 11:00:00,94.18,94.26,93.94,94.05,31323.0,72.9517,73.0137,72.7658,72.851,31323.0
2019-05-03 11:30:00,94.08,94.19,93.98,94.14,20681.0,72.8743,72.9595,72.7968,72.9208,20681.0
2019-05-03 12:00:00,94.14,94.21,94.04,94.07,13958.0,72.9208,72.975,72.8433,72.8665,13958.0
2019-05-03 12:30:00,94.08,94.2,94.04,94.09,11766.0,72.8743,72.9672,72.8433,72.882,11766.0
2019-05-03 13:00:00,94.09,94.21,94.06,94.18,18568.0,72.882,72.975,72.8588,72.9517,18568.0
2019-05-03 13:30:00,94.18,94.3,94.15,94.21,30496.0,72.9517,73.0447,72.9285,72.975,30496.0
2019-05-03 14:00:00,94.2,94.27,94.06,94.09,24070.0,72.9672,73.0215,72.8588,72.882,24070.0
2019-05-03 14:30:00,94.09,94.21,94.08,94.08,20686.0,72.882,72.975,72.8743,72.8743,20686.0
2019-05-03 15:00:00,94.09,94.2,94.05,94.12,35238.0,72.882,72.9672,72.851,72.9053,35238.0
2019-05-03 15:30:00,94.12,94.25,93.92,94.13,123943.0,72.9053,73.006,72.7503,72.913,123943.0
2019-05-06 09:30:00,94.39,94.46,93.98,94.04,33050.0,73.1144,73.1686,72.7968,72.8433,33050.0
2019-05-06 10:00:00,94.0,94.08,93.44,93.6,50480.0,72.8123,72.8743,72.3785,72.5025,50480.0
2019-05-06 10:30:00,93.6,93.75,93.48,93.65,25516.0,72.5025,72.6187,72.4095,72.5412,25516.0
2019-05-06 11:00:00,93.64,93.79,93.54,93.58,37479.0,72.5335,72.6497,72.456,72.487,37479.0
2019-05-06 11:30:00,93.59,93.7,93.54,93.62,24252.0,72.4947,72.5799,72.456,72.518,24252.0
2019-05-06 12:00:00,93.63,93.71,93.46,93.5,25852.0,72.5257,72.5877,72.394,72.425,25852.0
2019-05-06 12:30:00,93.5,93.8,93.47,93.64,50894.0,72.425,72.6574,72.4018,72.5335,50894.0
2019-05-06 13:00:00,93.61,93.73,93.55,93.68,35908.0,72.5102,72.6032,72.4637,72.5644,35908.0
2019-05-06 13:30:00,93.68,93.68,93.39,93.5,28716.0,72.5644,72.5644,72.3398,72.425,28716.0
2019-05-06 14:00:00,93.5,93.57,93.39,93.44,29089.0,72.425,72.4792,72.3398,72.3785,29089.0
2019-05-06 14:30:00,93.45,93.7,93.44,93.54,42924.0,72.3863,72.5799,72.3785,72.456,42924.0
2019-05-06 15:00:00,93.57,93.69,93.46,93.58,25961.0,72.4792,72.5722,72.394,72.487,25961.0
2019-05-06 15:30:00,93.61,93.72,93.35,93.49,101259.0,72.5102,72.5954,72.3088,72.4173,101259.0
2019-05-07 09:30:00,93.47,94.11,93.47,93.57,41928.0,72.4018,72.8975,72.4018,72.4792,41928.0
2019-05-07 10:00:00,93.5,93.6,93.31,93.52,29783.0,72.425,72.5025,72.2778,72.4405,29783.0
2019-05-07 10:30:00,93.6,93.81,93.45,93.74,16881.0,72.5025,72.6651,72.3863,72.6109,16881.0
2019-05-07 11:00:00,93.75,93.97,93.55,93.57,19321.0,72.6187,72.7891,72.4637,72.4792,19321.0
2019-05-07 11:30:00,93.57,93.63,93.28,93.39,20214.0,72.4792,72.5257,72.2546,72.3398,20214.0
2019-05-07 12:00:00,93.34,93.54,93.29,93.48,15139.0,72.3011,72.456,72.2624,72.4095,15139.0
2019-05-07 12:30:00,93.48,93.73,93.48,93.65,12083.0,72.4095,72.6032,72.4095,72.5412,12083.0
2019-05-07 13:00:00,93.6,93.6,93.27,93.31,14416.0,72.5025,72.5025,72.2469,72.2778,14416.0
2019-05-07 13:30:00,93.29,93.46,93.25,93.45,15958.0,72.2624,72.394,72.2314,72.3863,15958.0
2019-05-07 14:00:00,93.43,93.5,93.19,93.2,18681.0,72.3708,72.425,72.1849,72.1926,18681.0
2019-05-07 14:30:00,93.2,93.24,93.06,93.21,14971.0,72.1926,72.2236,72.0842,72.2004,14971.0
2019-05-07 15:00:00,93.19,93.19,92.99,93.09,21498.0,72.1849,72.1849,72.03,72.1074,21498.0
2019-05-07 15:30:00,93.07,93.38,92.93,93.35,162736.0,72.0919,72.3321,71.9835,72.3088,162736.0
2019-05-08 09:30:00,93.08,93.08,92.49,92.65,17141.0,72.0997,72.0997,71.6427,71.7666,17141.0
2019-05-08 10:00:00,92.6,92.7,92.24,92.25,11862.0,71.7279,71.8053,71.449,71.4568,11862.0
2019-05-08 10:30:00,92.24,92.38,91.99,92.12,21786.0,71.449,71.5575,71.2554,71.3561,21786.0
2019-05-08 11:00:00,92.12,92.28,91.94,92.12,16359.0,71.3561,71.48,71.2166,71.3561,16359.0
2019-05-08 11:30:00,92.1,92.26,92.02,92.18,12714.0,71.3406,71.4645,71.2786,71.4025,12714.0
2019-05-08 12:00:00,92.19,92.38,92.02,92.34,11143.0,71.4103,71.5575,71.2786,71.5265,11143.0
2019-05-08 12:30:00,92.32,92.62,92.31,92.62,12558.0,71.511,71.7434,71.5032,71.7434,12558.0
2019-05-08 13:00:00,92.59,92.61,92.41,92.45,12988.0,71.7201,71.7356,71.5807,71.6117,12988.0
2019-05-08 13:30:00,92.46,92.53,92.39,92.48,10918.0,71.6194,71.6737,71.5652,71.6349,10918.0
2019-05-08 14:00:00,92.48,92.48,92.26,92.39,13050.0,71.6349,71.6349,71.4645,71.5652,13050.0
2019-05-08 14:30:00,92.38,92.47,92.31,92.41,18650.0,71.5575,71.6272,71.5032,71.5807,18650.0
2019-05-08 15:00:00,92.45,92.63,92.39,92.61,49214.0,71.6117,71.7511,71.5652,71.7356,49214.0
2019-05-08 15:30:00,92.61,92.65,92.07,92.21,176643.0,71.7356,71.7666,71.3173,71.4258,176643.0
2019-05-09 09:30:00,92.41,93.12,92.24,92.43,14639.0,71.5807,72.1307,71.449,71.5962,14639.0
2019-05-09 10:00:00,92.42,92.64,92.05,92.63,21521.0,71.5885,71.7589,71.3018,71.7511,21521.0
2019-05-09 10:30:00,92.62,92.67,92.26,92.26,18425.0,71.7434,71.7821,71.4645,71.4645,18425.0
2019-05-09 11:00:00,92.28,92.37,92.18,92.32,25150.0,71.48,71.5497,71.4025,71.511,25150.0
2019-05-09 11:30:00,92.34,92.35,92.06,92.12,11852.0,71.5265,71.5342,71.3096,71.3561,11852.0
2019-05-09 12:00:00,92.1,92.39,92.05,92.37,16355.0,71.3406,71.5652,71.3018,71.5497,16355.0
2019-05-09 12:30:00,92.38,92.75,92.34,92.68,10130.0,71.5575,71.8441,71.5265,71.7898,10130.0
2019-05-09 13:00:00,92.73,92.73,92.55,92.58,7437.0,71.8286,71.8286,71.6891,71.7124,7437.0
2019-05-09 13:30:00,92.55,92.74,92.5,92.66,11963.0,71.6891,71.8363,71.6504,71.7744,11963.0
2019-05-09 14:00:00,92.68,92.76,92.65,92.73,11240.0,71.7898,71.8518,71.7666,71.8286,11240.0
2019-05-09 14:30:00,92.73,92.83,92.7,92.72,18540.0,71.8286,71.906,71.8053,71.8208,18540.0
2019-05-09 15:00:00,92.72,92.73,92.47,92.72,23889.0,71.8208,71.8286,71.6272,71.8208,23889.0
2019-05-09 15:30:00,92.71,92.78,92.54,92.59,125873.0,71.8131,71.8673,71.6814,71.7201,125873.0
2019-05-10 09:30:00,92.7,92.85,92.46,92.75,27106.0,71.8053,71.9215,71.6194,71.8441,27106.0
2019-05-10 10:00:00,92.79,93.13,92.66,92.93,15158.0,71.8751,72.1384,71.7744,71.9835,15158.0
2019-05-10 10:30:00,92.9,93.21,92.78,92.88,10697.0,71.9603,72.2004,71.8673,71.9448,10697.0
2019-05-10 11:00:00,92.96,93.19,92.92,92.92,7032.0,72.0067,72.1849,71.9758,71.9758,7032.0
2019-05-10 11:30:00,92.91,93.41,92.88,93.41,15723.0,71.968,72.3553,71.9448,72.3553,15723.0
2019-05-10 12:00:00,93.42,93.68,93.35,93.59,17158.0,72.363,72.5644,72.3088,72.4947,17158.0
2019-05-10 12:30:00,93.61,93.78,93.53,93.76,10599.0,72.5102,72.6419,72.4483,72.6264,10599.0
2019-05-10 13:00:00,93.75,93.97,93.67,93.96,14866.0,72.6187,72.7891,72.5567,72.7813,14866.0
2019-05-10 13:30:00,93.91,94.05,93.8,94.01,24425.0,72.7426,72.851,72.6574,72.8201,24425.0
2019-05-10 14:00:00,94.0,94.21,94.0,94.08,12299.0,72.8123,72.975,72.8123,72.8743,12299.0
2019-05-10 14:30:00,94.09,94.2,93.96,94.12,25145.0,72.882,72.9672,72.7813,72.9053,25145.0
2019-05-10 15:00:00,94.17,94.6,94.17,94.54,23408.0,72.944,73.2771,72.944,73.2306,23408.0
2019-05-10 15:30:00,94.5,94.72,94.27,94.72,101780.0,73.1996,73.37,73.0215,73.37,101780.0
2019-05-13 09:30:00,94.61,95.22,94.58,95.04,30367.0,73.2848,73.7573,73.2616,73.6179,30367.0
2019-05-13 10:00:00,95.05,95.22,94.79,95.13,41976.0,73.6256,73.7573,73.4243,73.6876,41976.0
2019-05-13 10:30:00,95.2,95.5,94.88,94.88,31411.0,73.7418,73.9742,73.494,73.494,31411.0
2019-05-13 11:00:00,94.92,95.51,94.92,95.44,36236.0,73.5249,73.982,73.5249,73.9277,36236.0
2019-05-13 11:30:00,95.46,95.8,95.36,95.61,21830.0,73.9432,74.2066,73.8658,74.0594,21830.0
2019-05-13 12:00:00,95.59,95.79,95.54,95.65,14271.0,74.0439,74.1988,74.0052,74.0904,14271.0
2019-05-13 12:30:00,95.65,95.88,95.6,95.64,21882.0,74.0904,74.2686,74.0517,74.0827,21882.0
2019-05-13 13:00:00,95.61,95.77,95.49,95.52,34092.0,74.0594,74.1834,73.9665,73.9897,34092.0
2019-05-13 13:30:00,95.51,95.8,95.5,95.8,24949.0,73.982,74.2066,73.9742,74.2066,24949.0
2019-05-13 14:00:00,95.79,95.97,95.66,95.84,27274.0,74.1988,74.3383,74.0982,74.2376,27274.0
2019-05-13 14:30:00,95.9,96.17,95.83,96.08,49093.0,74.2841,74.4932,74.2298,74.4235,49093.0
2019-05-13 15:00:00,96.07,96.28,95.98,96.02,63671.0,74.4157,74.5784,74.346,74.377,63671.0
2019-05-13 15:30:00,96.0,96.48,95.82,96.3,158361.0,74.3615,74.7333,74.2221,74.5939,158361.0
2019-05-14 09:30:00,96.21,96.52,95.55,96.21,26887.0,74.5242,74.7643,74.0129,74.5242,26887.0
2019-05-14 10:00:00,96.13,96.22,95.62,95.85,21958.0,74.4622,74.5319,74.0672,74.2453,21958.0
2019-05-14 10:30:00,95.91,96.06,95.6,95.98,20230.0,74.2918,74.408,74.0517,74.346,20230.0
2019-05-14 11:00:00,96.05,96.15,95.78,96.01,12581.0,74.4002,74.4777,74.1911,74.3693,12581.0
2019-05-14 11:30:00,95.98,96.26,95.82,96.15,15630.0,74.346,74.5629,74.2221,74.4777,15630.0
2019-05-14 12:00:00,96.16,96.17,95.91,95.94,16246.0,74.4855,74.4932,74.2918,74.315,16246.0
2019-05-14 12:30:00,95.91,95.93,95.6,95.64,26040.0,74.2918,74.3073,74.0517,74.0827,26040.0
2019-05-14 13:00:00,95.65,95.65,95.42,95.55,26531.0,74.0904,74.0904,73.9122,74.0129,26531.0
2019-05-14 13:30:00,95.57,95.59,95.27,95.28,45614.0,74.0284,74.0439,73.7961,73.8038,45614.0
2019-05-14 14:00:00,95.27,95.44,95.03,95.36,47816.0,73.7961,73.9277,73.6102,73.8658,47816.0
2019-05-14 14:30:00,95.36,95.38,95.23,95.28,34319.0,73.8658,73.8813,73.7651,73.8038,34319.0
2019-05-14 15:00:00,95.28,95.35,95.03,95.07,49818.0,73.8038,73.858,73.6102,73.6411,49818.0
2019-05-14 15:30:00,95.08,95.08,94.78,94.98,164905.0,73.6489,73.6489,73.4165,73.5714,164905.0
2019-05-15 09:30:00,95.3,95.35,94.68,95.01,24828.0,73.8193,73.858,73.339,73.5947,24828.0
2019-05-15 10:00:00,94.96,95.57,94.9,95.36,55418.0,73.5559,74.0284,73.5095,73.8658,55418.0
2019-05-15 10:30:00,95.38,95.5,95.24,95.26,42862.0,73.8813,73.9742,73.7728,73.7883,42862.0
2019-05-15 11:00:00,95.25,95.51,95.24,95.37,29748.0,73.7806,73.982,73.7728,73.8735,29748.0
2019-05-15 11:30:00,95.4,95.64,95.38,95.53,15733.0,73.8968,74.0827,73.8813,73.9975,15733.0
2019-05-15 12:00:00,95.58,95.67,95.49,95.62,13264.0,74.0362,74.1059,73.9665,74.0672,13264.0
2019-05-15 12:30:00,95.62,95.72,95.53,95.55,11284.0,74.0672,74.1446,73.9975,74.0129,11284.0
2019-05-15 13:00:00,95.59,95.59,95.37,95.39,17754.0,74.0439,74.0439,73.8735,73.889,17754.0
2019-05-15 13:30:00,95.38,95.52,95.35,95.52,20478.0,73.8813,73.9897,73.858,73.9897,20478.0
2019-05-15 14:00:00,95.52,95.61,95.47,95.5,23979.0,73.9897,74.0594,73.951,73.9742,23979.0
2019-05-15 14:30:00,95.51,95.72,95.48,95.59,17768.0,73.982,74.1446,73.9587,74.0439,17768.0
2019-05-15 15:00:00,95.56,95.59,95.43,95.48,22364.0,74.0207,74.0439,73.92,73.9587,22364.0
2019-05-15 15:30:00,95.49,95.55,95.17,95.22,67555.0,73.9665,74.0129,73.7186,73.7573,67555.0
2019-05-16 09:30:00,95.0,95.59,94.74,95.51,14344.0,73.5869,74.0439,73.3855,73.982,14344.0
2019-05-16 10:00:00,95.48,96.04,95.47,96.01,13493.0,73.9587,74.3925,73.951,74.3693,13493.0
2019-05-16 10:30:00,95.94,95.94,95.55,95.78,8753.0,74.315,74.315,74.0129,74.1911,8753.0
2019-05-16 11:00:00,95.79,95.94,95.75,95.87,7166.0,74.1988,74.315,74.1679,74.2608,7166.0
2019-05-16 11:30:00,95.88,95.97,95.77,95.94,13689.0,74.2686,74.3383,74.1834,74.315,13689.0
2019-05-16 12:00:00,95.93,96.09,95.91,96.02,23799.0,74.3073,74.4312,74.2918,74.377,23799.0
2019-05-16 12:30:00,96.02,96.02,95.82,95.9,21434.0,74.377,74.377,74.2221,74.2841,21434.0
2019-05-16 13:00:00,95.92,96.1,95.9,95.94,17580.0,74.2995,74.439,74.2841,74.315,17580.0
2019-05-16 13:30:00,95.91,95.96,95.85,95.85,12568.0,74.2918,74.3305,74.2453,74.2453,12568.0
2019-05-16 14:00:00,95.85,95.99,95.79,95.98,16172.0,74.2453,74.3538,74.1988,74.346,16172.0
2019-05-16 14:30:00,95.99,96.0,95.87,95.9,12414.0,74.3538,74.3615,74.2608,74.2841,12414.0
2019-05-16 15:00:00,95.89,95.9,95.59,95.61,22700.0,74.2763,74.2841,74.0439,74.0594,22700.0
2019-05-16 15:30:00,95.58,95.83,95.37,95.82,89467.0,74.0362,74.2298,73.8735,74.2221,89467.0
2019-05-17 09:30:00,95.38,95.77,95.23,95.65,34639.0,73.8813,74.1834,73.7651,74.0904,34639.0
2019-05-17 10:00:00,95.64,95.95,95.57,95.85,32186.0,74.0827,74.3228,74.0284,74.2453,32186.0
2019-05-17 10:30:00,95.8,96.13,95.8,96.09,13050.0,74.2066,74.4622,74.2066,74.4312,13050.0
2019-05-17 11:00:00,96.06,96.18,95.92,96.1,10870.0,74.408,74.5009,74.2995,74.439,10870.0
2019-05-17 11:30:00,96.12,96.22,96.01,96.19,14407.0,74.4545,74.5319,74.3693,74.5087,14407.0
2019-05-17 12:00:00,96.18,96.24,96.06,96.17,16003.0,74.5009,74.5474,74.408,74.4932,16003.0
2019-05-17 12:30:00,96.18,96.25,96.12,96.25,15672.0,74.5009,74.5552,74.4545,74.5552,15672.0
2019-05-17 13:00:00,96.25,96.43,96.23,96.35,19122.0,74.5552,74.6946,74.5397,74.6326,19122.0
2019-05-17 13:30:00,96.35,96.55,96.31,96.52,19879.0,74.6326,74.7875,74.6016,74.7643,19879.0
2019-05-17 14:00:00,96.53,96.56,96.45,96.51,15974.0,74.7721,74.7953,74.7101,74.7566,15974.0
2019-05-17 14:30:00,96.53,96.67,96.49,96.55,15782.0,74.7721,74.8805,74.7411,74.7875,15782.0
2019-05-17 15:00:00,96.55,96.57,96.31,96.47,21808.0,74.7875,74.803,74.6016,74.7256,21808.0
2019-05-17 15:30:00,96.45,96.46,96.03,96.07,129937.0,74.7101,74.7178,74.3848,74.4157,129937.0
2019-05-20 09:30:00,96.4,96.61,96.14,96.57,17597.0,74.6714,74.834,74.47,74.803,17597.0
2019-05-20 10:00:00,96.52,96.94,96.43,96.69,22673.0,74.7643,75.0896,74.6946,74.896,22673.0
2019-05-20 10:30:00,96.68,96.76,96.49,96.54,15840.0,74.8882,74.9502,74.7411,74.7798,15840.0
2019-05-20 11:00:00,96.57,96.68,96.47,96.52,14437.0,74.803,74.8882,74.7256,74.7643,14437.0
2019-05-20 11:30:00,96.52,96.64,96.33,96.34,18912.0,74.7643,74.8573,74.6171,74.6249,18912.0
2019-05-20 12:00:00,96.36,96.44,96.33,96.34,15726.0,74.6404,74.7023,74.6171,74.6249,15726.0
2019-05-20 12:30:00,96.32,96.41,96.22,96.31,17992.0,74.6094,74.6791,74.5319,74.6016,17992.0
2019-05-20 13:00:00,96.32,96.47,96.29,96.39,9148.0,74.6094,74.7256,74.5861,74.6636,9148.0
2019-05-20 13:30:00,96.37,96.5,96.34,96.48,13480.0,74.6481,74.7488,74.6249,74.7333,13480.0
2019-05-20 14:00:00,96.47,96.59,96.43,96.57,17561.0,74.7256,74.8185,74.6946,74.803,17561.0
2019-05-20 14:30:00,96.56,96.59,96.4,96.51,48449.0,74.7953,74.8185,74.6714,74.7566,48449.0
2019-05-20 15:00:00,96.5,96.52,96.04,96.19,38510.0,74.7488,74.7643,74.3925,74.5087,38510.0
2019-05-20 15:30:00,96.18,96.67,96.15,96.6,129684.0,74.5009,74.8805,74.4777,74.8263,129684.0
2019-05-21 09:30:00,96.67,96.9,96.54,96.59,22018.0,74.8805,75.0587,74.7798,74.8185,22018.0
2019-05-21 10:00:00,96.58,96.64,96.3,96.53,19078.0,74.8108,74.8573,74.5939,74.7721,19078.0
2019-05-21 10:30:00,96.57,96.87,96.57,96.83,15111.0,74.803,75.0354,74.803,75.0044,15111.0
2019-05-21 11:00:00,96.83,96.96,96.75,96.95,15250.0,75.0044,75.1051,74.9425,75.0974,15250.0
2019-05-21 11:30:00,96.97,97.21,96.77,97.13,42665.0,75.1129,75.2988,74.958,75.2368,42665.0
2019-05-21 12:00:00,97.11,97.11,96.92,97.05,10623.0,75.2213,75.2213,75.0741,75.1748,10623.0
2019-05-21 12:30:00,97.02,97.06,96.97,97.03,13982.0,75.1516,75.1826,75.1129,75.1594,13982.0
2019-05-21 13:00:00,97.01,97.06,96.85,96.95,11999.0,75.1439,75.1826,75.0199,75.0974,11999.0
2019-05-21 13:30:00,96.92,96.92,96.76,96.83,11011.0,75.0741,75.0741,74.9502,75.0044,11011.0
2019-05-21 14:00:00,96.84,96.84,96.49,96.55,37042.0,75.0122,75.0122,74.7411,74.7875,37042.0
2019-05-21 14:30:00,96.55,96.55,96.34,96.35,41362.0,74.7875,74.7875,74.6249,74.6326,41362.0
2019-05-21 15:00:00,96.36,96.42,96.12,96.23,34503.0,74.6404,74.6868,74.4545,74.5397,34503.0
2019-05-21 15:30:00,96.22,96.36,95.98,96.06,118874.0,74.5319,74.6404,74.346,74.408,118874.0
2019-05-22 09:30:00,96.34,96.62,95.72,95.85,54973.0,74.6249,74.8418,74.1446,74.2453,54973.0
2019-05-22 10:00:00,95.89,96.1,95.75,95.96,65896.0,74.2763,74.439,74.1679,74.3305,65896.0
2019-05-22 10:30:00,96.0,96.05,95.75,95.82,21035.0,74.3615,74.4002,74.1679,74.2221,21035.0
2019-05-22 11:00:00,95.81,96.0,95.77,95.92,34468.0,74.2143,74.3615,74.1834,74.2995,34468.0
2019-05-22 11:30:00,95.98,96.0,95.86,95.98,32883.0,74.346,74.3615,74.2531,74.346,32883.0
2019-05-22 12:00:00,95.97,96.09,95.95,96.08,22154.0,74.3383,74.4312,74.3228,74.4235,22154.0
2019-05-22 12:30:00,96.08,96.13,95.99,96.08,13467.0,74.4235,74.4622,74.3538,74.4235,13467.0
2019-05-22 13:00:00,96.07,96.07,95.93,96.04,28748.0,74.4157,74.4157,74.3073,74.3925,28748.0
2019-05-22 13:30:00,96.09,96.09,95.95,95.97,47721.0,74.4312,74.4312,74.3228,74.3383,47721.0
2019-05-22 14:00:00,96.0,96.27,96.0,96.21,30451.0,74.3615,74.5707,74.3615,74.5242,30451.0
2019-05-22 14:30:00,96.2,96.28,96.07,96.15,26934.0,74.5164,74.5784,74.4157,74.4777,26934.0
2019-05-22 15:00:00,96.15,96.36,96.15,96.25,41479.0,74.4777,74.6404,74.4777,74.5552,41479.0
2019-05-22 15:30:00,96.24,96.46,96.09,96.43,144381.0,74.5474,74.7178,74.4312,74.6946,144381.0
2019-05-23 09:30:00,96.57,96.9,96.54,96.64,32794.0,74.803,75.0587,74.7798,74.8573,32794.0
2019-05-23 10:00:00,96.67,97.12,96.62,97.07,39431.0,74.8805,75.2291,74.8418,75.1903,39431.0
2019-05-23 10:30:00,97.05,97.05,96.67,96.72,14841.0,75.1748,75.1748,74.8805,74.9192,14841.0
2019-05-23 11:00:00,96.79,97.03,96.73,96.91,22057.0,74.9734,75.1594,74.927,75.0664,22057.0
2019-05-23 11:30:00,96.91,97.02,96.82,96.85,17893.0,75.0664,75.1516,74.9967,75.0199,17893.0
2019-05-23 12:00:00,96.85,97.1,96.8,97.02,14987.0,75.0199,75.2136,74.9812,75.1516,14987.0
2019-05-23 12:30:00,97.05,97.05,96.65,96.66,17070.0,75.1748,75.1748,74.865,74.8728,17070.0
2019-05-23 13:00:00,96.64,96.78,96.6,96.75,12802.0,74.8573,74.9657,74.8263,74.9425,12802.0
2019-05-23 13:30:00,96.74,96.89,96.68,96.85,14785.0,74.9347,75.0509,74.8882,75.0199,14785.0
2019-05-23 14:00:00,96.84,97.1,96.8,97.03,34661.0,75.0122,75.2136,74.9812,75.1594,34661.0
2019-05-23 14:30:00,97.02,97.14,96.92,97.01,32835.0,75.1516,75.2446,75.0741,75.1439,32835.0
2019-05-23 15:00:00,97.0,97.21,96.91,97.16,28741.0,75.1361,75.2988,75.0664,75.2601,28741.0
2019-05-23 15:30:00,97.17,97.37,97.01,97.31,147280.0,75.2678,75.4227,75.1439,75.3762,147280.0
2019-05-24 09:30:00,97.34,97.49,97.05,97.33,36430.0,75.3995,75.5157,75.1748,75.3917,36430.0
2019-05-24 10:00:00,97.34,97.67,97.19,97.59,16353.0,75.3995,75.6551,75.2833,75.5931,16353.0
2019-05-24 10:30:00,97.61,97.92,97.58,97.64,50278.0,75.6086,75.8487,75.5854,75.6319,50278.0
2019-05-24 11:00:00,97.55,97.63,97.39,97.46,18295.0,75.5621,75.6241,75.4382,75.4924,18295.0
2019-05-24 11:30:00,97.45,97.48,97.35,97.37,9332.0,75.4847,75.5079,75.4072,75.4227,9332.0
2019-05-24 12:00:00,97.39,97.44,97.31,97.38,19532.0,75.4382,75.4769,75.3762,75.4305,19532.0
2019-05-24 12:30:00,97.35,97.35,97.19,97.26,22472.0,75.4072,75.4072,75.2833,75.3375,22472.0
2019-05-24 13:00:00,97.26,97.39,97.22,97.38,7347.0,75.3375,75.4382,75.3065,75.4305,7347.0
2019-05-24 13:30:00,97.39,97.4,97.2,97.23,9266.0,75.4382,75.446,75.291,75.3143,9266.0
2019-05-24 14:00:00,97.23,97.24,96.97,96.97,17079.0,75.3143,75.322,75.1129,75.1129,17079.0
2019-05-24 14:30:00,96.99,97.11,96.87,96.95,14406.0,75.1284,75.2213,75.0354,75.0974,14406.0
2019-05-24 15:00:00,96.97,97.01,96.8,96.95,24549.0,75.1129,75.1439,74.9812,75.0974,24549.0
2019-05-24 15:30:00,96.94,96.94,96.52,96.67,86058.0,75.0896,75.0896,74.7643,74.8805,86058.0
2019-05-28 09:30:00,96.89,96.89,96.43,96.68,9174.0,75.0509,75.0509,74.6946,74.8882,9174.0
2019-05-28 10:00:00,96.7,96.74,96.24,96.24,13894.0,74.9037,74.9347,74.5474,74.5474,13894.0
2019-05-28 10:30:00,96.24,96.31,95.97,96.25,14011.0,74.5474,74.6016,74.3383,74.5552,14011.0
2019-05-28 11:00:00,96.26,96.26,95.87,95.96,28607.0,74.5629,74.5629,74.2608,74.3305,28607.0
2019-05-28 11:30:00,96.0,96.0,95.54,95.79,33648.0,74.3615,74.3615,74.0052,74.1988,33648.0
2019-05-28 12:00:00,95.78,95.93,95.77,95.92,11647.0,74.1911,74.3073,74.1834,74.2995,11647.0
2019-05-28 12:30:00,95.95,96.1,95.91,96.06,39881.0,74.3228,74.439,74.2918,74.408,39881.0
2019-05-28 13:00:00,96.07,96.07,95.76,95.78,29516.0,74.4157,74.4157,74.1756,74.1911,29516.0
2019-05-28 13:30:00,95.79,95.79,95.56,95.61,12527.0,74.1988,74.1988,74.0207,74.0594,12527.0
2019-05-28 14:00:00,95.62,95.86,95.57,95.82,18317.0,74.0672,74.2531,74.0284,74.2221,18317.0
2019-05-28 14:30:00,95.81,95.92,95.66,95.75,46440.0,74.2143,74.2995,74.0982,74.1679,46440.0
2019-05-28 15:00:00,95.72,95.75,95.44,95.47,40444.0,74.1446,74.1679,73.9277,73.951,40444.0
2019-05-28 15:30:00,95.48,95.6,94.97,95.38,192085.0,73.9587,74.0517,73.5637,73.8813,192085.0
2019-05-29 09:30:00,95.73,95.92,95.3,95.69,34994.0,74.1524,74.2995,73.8193,74.1214,34994.0
2019-05-29 10:00:00,95.68,95.79,95.5,95.5,26109.0,74.1136,74.1988,73.9742,73.9742,26109.0
2019-05-29 10:30:00,95.51,95.56,95.13,95.24,29854.0,73.982,74.0207,73.6876,73.7728,29854.0
2019-05-29 11:00:00,95.22,95.43,95.18,95.35,44063.0,73.7573,73.92,73.7263,73.858,44063.0
2019-05-29 11:30:00,95.34,95.37,94.81,94.81,29751.0,73.8503,73.8735,73.4397,73.4397,29751.0
2019-05-29 12:00:00,94.84,94.97,94.76,94.83,21255.0,73.463,73.5637,73.401,73.4552,21255.0
2019-05-29 12:30:00,94.81,94.85,94.53,94.54,19675.0,73.4397,73.4707,73.2229,73.2306,19675.0
2019-05-29 13:00:00,94.52,94.73,94.42,94.59,17467.0,73.2151,73.3778,73.1376,73.2693,17467.0
2019-05-29 13:30:00,94.56,94.58,94.35,94.35,20952.0,73.2461,73.2616,73.0834,73.0834,20952.0
2019-05-29 14:00:00,94.38,94.42,94.19,94.34,20534.0,73.1067,73.1376,72.9595,73.0757,20534.0
2019-05-29 14:30:00,94.34,94.35,94.12,94.35,96742.0,73.0757,73.0834,72.9053,73.0834,96742.0
2019-05-29 15:00:00,94.32,94.38,94.01,94.04,54662.0,73.0602,73.1067,72.8201,72.8433,54662.0
2019-05-29 15:30:00,94.05,94.42,93.89,93.91,167699.0,72.851,73.1376,72.7271,72.7426,167699.0
2019-05-30 09:30:00,93.99,94.36,93.82,94.06,32343.0,72.8046,73.0912,72.6729,72.8588,32343.0
2019-05-30 10:00:00,94.1,94.22,93.91,94.14,28311.0,72.8898,72.9827,72.7426,72.9208,28311.0
2019-05-30 10:30:00,94.17,94.22,93.83,93.86,32991.0,72.944,72.9827,72.6806,72.7039,32991.0
2019-05-30 11:00:00,93.84,93.93,93.75,93.81,37843.0,72.6884,72.7581,72.6187,72.6651,37843.0
2019-05-30 11:30:00,93.82,93.85,93.49,93.49,17799.0,72.6729,72.6961,72.4173,72.4173,17799.0
2019-05-30 12:00:00,93.46,93.54,93.29,93.4,17989.0,72.394,72.456,72.2624,72.3476,17989.0
2019-05-30 12:30:00,93.4,93.63,93.36,93.43,28754.0,72.3476,72.5257,72.3166,72.3708,28754.0
2019-05-30 13:00:00,93.43,93.48,93.29,93.3,24220.0,72.3708,72.4095,72.2624,72.2701,24220.0
2019-05-30 13:30:00,93.3,93.32,93.13,93.13,44013.0,72.2701,72.2856,72.1384,72.1384,44013.0
2019-05-30 14:00:00,93.17,93.31,93.13,93.26,20021.0,72.1694,72.2778,72.1384,72.2391,20021.0
2019-05-30 14:30:00,93.25,93.35,93.15,93.3,21802.0,72.2314,72.3088,72.1539,72.2701,21802.0
2019-05-30 15:00:00,93.3,93.3,92.83,92.93,42231.0,72.2701,72.2701,71.906,71.9835,42231.0
2019-05-30 15:30:00,92.9,93.1,92.83,93.01,156419.0,71.9603,72.1152,71.906,72.0455,156419.0
2019-05-31 09:30:00,93.2,94.07,93.01,93.19,27447.0,72.1926,72.8665,72.0455,72.1849,27447.0
2019-05-31 10:00:00,93.27,93.42,93.1,93.31,14225.0,72.2469,72.363,72.1152,72.2778,14225.0
2019-05-31 10:30:00,93.31,93.39,92.95,93.07,45378.0,72.2778,72.3398,71.999,72.0919,45378.0
2019-05-31 11:00:00,93.03,93.32,93.02,93.26,60148.0,72.061,72.2856,72.0532,72.2391,60148.0
2019-05-31 11:30:00,93.3,93.39,93.21,93.37,29052.0,72.2701,72.3398,72.2004,72.3243,29052.0
2019-05-31 12:00:00,93.38,93.51,93.28,93.44,26939.0,72.3321,72.4328,72.2546,72.3785,26939.0
2019-05-31 12:30:00,93.44,93.47,93.3,93.37,16960.0,72.3785,72.4018,72.2701,72.3243,16960.0
2019-05-31 13:00:00,93.39,93.54,93.34,93.5,10735.0,72.3398,72.456,72.3011,72.425,10735.0
2019-05-31 13:30:00,93.51,93.69,93.46,93.54,17712.0,72.4328,72.5722,72.394,72.456,17712.0
2019-05-31 14:00:00,93.55,93.65,93.48,93.57,44164.0,72.4637,72.5412,72.4095,72.4792,44164.0
2019-05-31 14:30:00,93.57,93.83,93.51,93.76,23457.0,72.4792,72.6806,72.4328,72.6264,23457.0
2019-05-31 15:00:00,93.76,93.94,93.7,93.8,37067.0,72.6264,72.7658,72.5799,72.6574,37067.0
2019-05-31 15:30:00,93.78,93.95,93.47,93.9,328212.0,72.6419,72.7736,72.4018,72.7349,328212.0
2019-06-03 09:30:00,94.31,94.37,93.93,94.25,26588.0,73.0524,73.0989,72.7581,73.006,26588.0
2019-06-03 10:00:00,94.21,94.26,93.89,94.17,22486.0,72.975,73.0137,72.7271,72.944,22486.0
2019-06-03 10:30:00,94.24,94.26,94.06,94.2,14015.0,72.9982,73.0137,72.8588,72.9672,14015.0
2019-06-03 11:00:00,94.2,94.28,94.03,94.19,24526.0,72.9672,73.0292,72.8356,72.9595,24526.0
2019-06-03 11:30:00,94.14,94.26,94.06,94.2,11544.0,72.9208,73.0137,72.8588,72.9672,11544.0
2019-06-03 12:00:00,94.19,94.24,94.06,94.11,16763.0,72.9595,72.9982,72.8588,72.8975,16763.0
2019-06-03 12:30:00,94.09,94.24,94.04,94.13,11071.0,72.882,72.9982,72.8433,72.913,11071.0
2019-06-03 13:00:00,94.08,94.46,94.04,94.3,12413.0,72.8743,73.1686,72.8433,73.0447,12413.0
2019-06-03 13:30:00,94.27,94.45,94.18,94.45,9477.0,73.0215,73.1609,72.9517,73.1609,9477.0
2019-06-03 14:00:00,94.43,94.51,94.3,94.47,13333.0,73.1454,73.2074,73.0447,73.1764,13333.0
2019-06-03 14:30:00,94.52,94.54,94.37,94.53,17111.0,73.2151,73.2306,73.0989,73.2229,17111.0
2019-06-03 15:00:00,94.52,94.9,94.45,94.82,34742.0,73.2151,73.5095,73.1609,73.4475,34742.0
2019-06-03 15:30:00,94.82,95.38,94.74,95.34,129515.0,73.4475,73.8813,73.3855,73.8503,129515.0
2019-06-04 09:30:00,95.53,95.53,94.93,94.99,37930.0,73.9975,73.9975,73.5327,73.5792,37930.0
2019-06-04 10:00:00,94.98,95.07,94.55,94.59,24029.0,73.5714,73.6411,73.2383,73.2693,24029.0
2019-06-04 10:30:00,94.52,94.52,93.69,93.83,21053.0,73.2151,73.2151,72.5722,72.6806,21053.0
2019-06-04 11:00:00,93.77,93.86,93.35,93.55,28763.0,72.6342,72.7039,72.3088,72.4637,28763.0
2019-06-04 11:30:00,93.55,93.93,93.44,93.93,12428.0,72.4637,72.7581,72.3785,72.7581,12428.0
2019-06-04 12:00:00,93.93,94.24,93.93,94.06,14199.0,72.7581,72.9982,72.7581,72.8588,14199.0
2019-06-04 12:30:00,94.1,94.33,94.0,94.29,12464.0,72.8898,73.0679,72.8123,73.037,12464.0
2019-06-04 13:00:00,94.23,94.41,94.21,94.33,12740.0,72.9905,73.1299,72.975,73.0679,12740.0
2019-06-04 13:30:00,94.31,94.41,94.25,94.37,15764.0,73.0524,73.1299,73.006,73.0989,15764.0
2019-06-04 14:00:00,94.36,94.41,94.22,94.31,33654.0,73.0912,73.1299,72.9827,73.0524,33654.0
2019-06-04 14:30:00,94.33,94.56,94.3,94.53,29337.0,73.0679,73.2461,73.0447,73.2229,29337.0
2019-06-04 15:00:00,94.53,94.79,94.52,94.75,35061.0,73.2229,73.4243,73.2151,73.3933,35061.0
2019-06-04 15:30:00,94.74,95.37,94.67,95.23,99773.0,73.3855,73.8735,73.3313,73.7651,99773.0
2019-06-05 09:30:00,95.81,96.43,95.3,96.29,25454.0,74.2143,74.6946,73.8193,74.5861,25454.0
2019-06-05 10:00:00,96.24,96.89,96.19,96.85,22417.0,74.5474,75.0509,74.5087,75.0199,22417.0
2019-06-05 10:30:00,96.89,97.08,96.51,96.86,45755.0,75.0509,75.1981,74.7566,75.0277,45755.0
2019-06-05 11:00:00,96.96,97.18,96.76,97.18,26736.0,75.1051,75.2755,74.9502,75.2755,26736.0
2019-06-05 11:30:00,97.16,97.26,96.89,97.2,28253.0,75.2601,75.3375,75.0509,75.291,28253.0
2019-06-05 12:00:00,97.18,97.22,96.86,96.92,66157.0,75.2755,75.3065,75.0277,75.0741,66157.0
2019-06-05 12:30:00,96.91,97.04,96.86,96.98,51236.0,75.0664,75.1671,75.0277,75.1206,51236.0
2019-06-05 13:00:00,96.98,97.06,96.9,96.96,73253.0,75.1206,75.1826,75.0587,75.1051,73253.0
2019-06-05 13:30:00,97.0,97.02,96.92,97.0,59425.0,75.1361,75.1516,75.0741,75.1361,59425.0
2019-06-05 14:00:00,97.0,97.2,96.85,97.18,70259.0,75.1361,75.291,75.0199,75.2755,70259.0
2019-06-05 14:30:00,97.22,97.84,97.2,97.66,113581.0,75.3065,75.7868,75.291,75.6473,113581.0
2019-06-05 15:00:00,97.65,97.93,97.47,97.47,49123.0,75.6396,75.8565,75.5002,75.5002,49123.0
2019-06-05 15:30:00,97.46,97.79,97.18,97.76,219434.0,75.4924,75.748,75.2755,75.7248,219434.0
2019-06-06 09:30:00,98.01,98.57,97.63,98.57,54592.0,75.9185,76.3522,75.6241,76.3522,54592.0
2019-06-06 10:00:00,98.61,98.77,98.28,98.32,23323.0,76.3832,76.5072,76.1276,76.1586,23323.0
2019-06-06 10:30:00,98.33,98.45,98.22,98.41,15200.0,76.1663,76.2593,76.0811,76.2283,15200.0
2019-06-06 11:00:00,98.4,98.41,98.13,98.3,22244.0,76.2206,76.2283,76.0114,76.1431,22244.0
2019-06-06 11:30:00,98.3,98.3,97.92,97.99,21271.0,76.1431,76.1431,75.8487,75.903,21271.0
2019-06-06 12:00:00,98.04,98.16,97.94,98.16,24507.0,75.9417,76.0346,75.8642,76.0346,24507.0
2019-06-06 12:30:00,98.13,98.35,98.13,98.29,25190.0,76.0114,76.1818,76.0114,76.1353,25190.0
2019-06-06 13:00:00,98.31,98.58,98.31,98.5,33966.0,76.1508,76.36,76.1508,76.298,33966.0
2019-06-06 13:30:00,98.52,98.86,98.5,98.67,56572.0,76.3135,76.5769,76.298,76.4297,56572.0
2019-06-06 14:00:00,98.66,98.81,98.66,98.76,20510.0,76.4219,76.5381,76.4219,76.4994,20510.0
2019-06-06 14:30:00,98.76,99.03,98.76,98.96,27157.0,76.4994,76.7086,76.4994,76.6543,27157.0
2019-06-06 15:00:00,98.97,99.08,98.89,99.04,42271.0,76.6621,76.7473,76.6001,76.7163,42271.0
2019-06-06 15:30:00,99.05,99.05,98.62,98.78,126871.0,76.724,76.724,76.391,76.5149,126871.0
2019-06-07 09:30:00,99.27,99.76,99.12,99.58,25608.0,76.8945,77.274,76.7783,77.1346,25608.0
2019-06-07 10:00:00,99.6,99.76,99.52,99.6,47329.0,77.1501,77.274,77.0881,77.1501,47329.0
2019-06-07 10:30:00,99.62,99.81,99.57,99.76,16664.0,77.1656,77.3127,77.1268,77.274,16664.0
2019-06-07 11:00:00,99.73,99.73,99.31,99.32,30827.0,77.2508,77.2508,76.9254,76.9332,30827.0
2019-06-07 11:30:00,99.32,99.36,98.73,98.92,33981.0,76.9332,76.9642,76.4762,76.6233,33981.0
2019-06-07 12:00:00,98.89,99.07,98.79,99.01,17377.0,76.6001,76.7395,76.5226,76.6931,17377.0
2019-06-07 12:30:00,99.02,99.4,99.02,99.4,13190.0,76.7008,76.9952,76.7008,76.9952,13190.0
2019-06-07 13:00:00,99.36,99.45,99.24,99.25,16727.0,76.9642,77.0339,76.8712,76.879,16727.0
2019-06-07 13:30:00,99.25,99.26,98.63,98.63,27807.0,76.879,76.8867,76.3987,76.3987,27807.0
2019-06-07 14:00:00,98.62,98.67,98.17,98.29,24534.0,76.391,76.4297,76.0424,76.1353,24534.0
2019-06-07 14:30:00,98.28,98.35,97.79,97.9,26063.0,76.1276,76.1818,75.748,75.8333,26063.0
2019-06-07 15:00:00,97.9,98.12,97.77,98.09,46394.0,75.8333,76.0037,75.7326,75.9804,46394.0
2019-06-07 15:30:00,98.09,98.12,97.68,97.7,123940.0,75.9804,76.0037,75.6628,75.6783,123940.0
2019-06-10 09:30:00,97.16,97.28,96.71,97.11,37915.0,75.2601,75.353,74.9115,75.2213,37915.0
2019-06-10 10:00:00,96.92,97.2,96.78,97.01,25527.0,75.0741,75.291,74.9657,75.1439,25527.0
2019-06-10 10:30:00,97.01,97.65,97.0,97.41,16019.0,75.1439,75.6396,75.1361,75.4537,16019.0
2019-06-10 11:00:00,97.42,97.42,96.97,97.26,29353.0,75.4614,75.4614,75.1129,75.3375,29353.0
2019-06-10 11:30:00,97.29,97.48,97.28,97.4,8334.0,75.3607,75.5079,75.353,75.446,8334.0
2019-06-10 12:00:00,97.49,97.63,97.39,97.51,9708.0,75.5157,75.6241,75.4382,75.5312,9708.0
2019-06-10 12:30:00,97.46,97.46,97.23,97.28,12159.0,75.4924,75.4924,75.3143,75.353,12159.0
2019-06-10 13:00:00,97.29,97.37,97.21,97.27,7003.0,75.3607,75.4227,75.2988,75.3453,7003.0
2019-06-10 13:30:00,97.36,97.47,97.21,97.45,14468.0,75.415,75.5002,75.2988,75.4847,14468.0
2019-06-10 14:00:00,97.4,97.5,97.33,97.34,14259.0,75.446,75.5234,75.3917,75.3995,14259.0
2019-06-10 14:30:00,97.33,97.5,97.31,97.44,15111.0,75.3917,75.5234,75.3762,75.4769,15111.0
2019-06-10 15:00:00,97.46,97.5,97.09,97.1,18847.0,75.4924,75.5234,75.2058,75.2136,18847.0
2019-06-10 15:30:00,97.12,97.35,97.01,97.26,76169.0,75.2291,75.4072,75.1439,75.3375,76169.0
2019-06-11 09:30:00,97.16,97.54,96.61,96.8,50706.0,75.2601,75.5544,74.834,74.9812,50706.0
2019-06-11 10:00:00,96.8,97.16,96.78,96.93,9616.0,74.9812,75.2601,74.9657,75.0819,9616.0
2019-06-11 10:30:00,96.85,97.01,96.76,96.86,11812.0,75.0199,75.1439,74.9502,75.0277,11812.0
2019-06-11 11:00:00,96.89,96.91,96.76,96.84,17555.0,75.0509,75.0664,74.9502,75.0122,17555.0
2019-06-11 11:30:00,96.83,96.84,96.7,96.7,35851.0,75.0044,75.0122,74.9037,74.9037,35851.0
2019-06-11 12:00:00,96.71,96.73,95.91,95.97,41275.0,74.9115,74.927,74.2918,74.3383,41275.0
2019-06-11 12:30:00,96.05,96.15,95.86,95.88,26444.0,74.4002,74.4777,74.2531,74.2686,26444.0
2019-06-11 13:00:00,95.88,96.03,95.86,95.97,18144.0,74.2686,74.3848,74.2531,74.3383,18144.0
2019-06-11 13:30:00,95.95,96.26,95.94,96.22,21520.0,74.3228,74.5629,74.315,74.5319,21520.0
2019-06-11 14:00:00,96.22,96.5,96.22,96.36,27324.0,74.5319,74.7488,74.5319,74.6404,27324.0
2019-06-11 14:30:00,96.33,96.42,95.93,96.05,27519.0,74.6171,74.6868,74.3073,74.4002,27519.0
2019-06-11 15:00:00,96.06,96.06,95.65,95.73,41030.0,74.408,74.408,74.0904,74.1524,41030.0
2019-06-11 15:30:00,95.75,96.41,95.74,96.38,194974.0,74.1679,74.6791,74.1601,74.6559,194974.0
2019-06-12 09:30:00,95.43,96.86,95.18,96.34,129578.0,73.92,75.0277,73.7263,74.6249,129578.0
2019-06-12 10:00:00,96.38,96.66,96.3,96.32,50498.0,74.6559,74.8728,74.5939,74.6094,50498.0
2019-06-12 10:30:00,96.31,96.6,96.31,96.45,83253.0,74.6016,74.8263,74.6016,74.7101,83253.0
2019-06-12 11:00:00,96.4,96.51,96.25,96.42,21874.0,74.6714,74.7566,74.5552,74.6868,21874.0
2019-06-12 11:30:00,96.42,96.63,96.41,96.53,21235.0,74.6868,74.8495,74.6791,74.7721,21235.0
2019-06-12 12:00:00,96.53,96.63,96.47,96.51,22590.0,74.7721,74.8495,74.7256,74.7566,22590.0
2019-06-12 12:30:00,96.53,96.61,96.38,96.46,19068.0,74.7721,74.834,74.6559,74.7178,19068.0
2019-06-12 13:00:00,96.45,96.45,96.03,96.1,126366.0,74.7101,74.7101,74.3848,74.439,126366.0
2019-06-12 13:30:00,96.1,96.13,95.9,96.0,36541.0,74.439,74.4622,74.2841,74.3615,36541.0
2019-06-12 14:00:00,96.01,96.01,95.8,95.86,35352.0,74.3693,74.3693,74.2066,74.2531,35352.0
2019-06-12 14:30:00,95.86,96.14,95.85,96.08,35662.0,74.2531,74.47,74.2453,74.4235,35662.0
2019-06-12 15:00:00,96.08,96.24,96.04,96.15,43902.0,74.4235,74.5474,74.3925,74.4777,43902.0
2019-06-12 15:30:00,96.15,96.48,96.14,96.47,160798.0,74.4777,74.7333,74.47,74.7256,160798.0
2019-06-13 09:30:00,96.45,96.96,96.43,96.49,24546.0,74.7101,75.1051,74.6946,74.7411,24546.0
2019-06-13 10:00:00,96.49,96.73,96.35,96.58,18643.0,74.7411,74.927,74.6326,74.8108,18643.0
2019-06-13 10:30:00,96.58,96.67,96.22,96.31,16588.0,74.8108,74.8805,74.5319,74.6016,16588.0
2019-06-13 11:00:00,96.32,96.55,96.13,96.55,28539.0,74.6094,74.7875,74.4622,74.7875,28539.0
2019-06-13 11:30:00,96.52,96.72,96.47,96.72,17498.0,74.7643,74.9192,74.7256,74.9192,17498.0
2019-06-13 12:00:00,96.71,96.84,96.64,96.74,67627.0,74.9115,75.0122,74.8573,74.9347,67627.0
2019-06-13 12:30:00,96.76,97.01,96.76,96.98,45082.0,74.9502,75.1439,74.9502,75.1206,45082.0
2019-06-13 13:00:00,96.98,97.07,96.95,97.02,15453.0,75.1206,75.1903,75.0974,75.1516,15453.0
2019-06-13 13:30:00,97.05,97.11,96.9,96.9,22215.0,75.1748,75.2213,75.0587,75.0587,22215.0
2019-06-13 14:00:00,96.89,96.92,96.65,96.67,24284.0,75.0509,75.0741,74.865,74.8805,24284.0
2019-06-13 14:30:00,96.65,96.78,96.65,96.72,28790.0,74.865,74.9657,74.865,74.9192,28790.0
2019-06-13 15:00:00,96.71,96.71,96.35,96.41,37551.0,74.9115,74.9115,74.6326,74.6791,37551.0
2019-06-13 15:30:00,96.4,96.77,96.25,96.68,257708.0,74.6714,74.958,74.5552,74.8882,257708.0
2019-06-14 09:30:00,96.65,97.55,96.65,97.41,50405.0,74.865,75.5621,74.865,75.4537,50405.0
2019-06-14 10:00:00,97.49,97.67,97.0,97.06,21442.0,75.5157,75.6551,75.1361,75.1826,21442.0
2019-06-14 10:30:00,97.03,97.29,96.85,97.24,10781.0,75.1594,75.3607,75.0199,75.322,10781.0
2019-06-14 11:00:00,97.28,97.4,97.2,97.4,30550.0,75.353,75.446,75.291,75.446,30550.0
2019-06-14 11:30:00,97.45,97.55,97.26,97.29,22482.0,75.4847,75.5621,75.3375,75.3607,22482.0
2019-06-14 12:00:00,97.27,97.31,97.16,97.25,26044.0,75.3453,75.3762,75.2601,75.3298,26044.0
2019-06-14 12:30:00,97.27,97.46,97.22,97.34,23742.0,75.3453,75.4924,75.3065,75.3995,23742.0
2019-06-14 13:00:00,97.35,97.42,97.26,97.28,21458.0,75.4072,75.4614,75.3375,75.353,21458.0
2019-06-14 13:30:00,97.24,97.27,97.15,97.19,12205.0,75.322,75.3453,75.2523,75.2833,12205.0
2019-06-14 14:00:00,97.17,97.34,97.12,97.31,17590.0,75.2678,75.3995,75.2291,75.3762,17590.0
2019-06-14 14:30:00,97.31,97.52,97.28,97.46,25583.0,75.3762,75.5389,75.353,75.4924,25583.0
2019-06-14 15:00:00,97.46,97.75,97.46,97.73,32107.0,75.4924,75.7171,75.4924,75.7016,32107.0
2019-06-14 15:30:00,97.71,97.74,97.46,97.49,107183.0,75.6861,75.7093,75.4924,75.5157,107183.0
2019-06-17 09:30:00,97.6,98.03,97.1,97.1,17747.0,75.6009,75.934,75.2136,75.2136,17747.0
2019-06-17 10:00:00,97.15,97.21,96.73,96.94,15058.0,75.2523,75.2988,74.927,75.0896,15058.0
2019-06-17 10:30:00,96.94,96.94,96.5,96.61,13000.0,75.0896,75.0896,74.7488,74.834,13000.0
2019-06-17 11:00:00,96.63,96.72,96.58,96.67,14382.0,74.8495,74.9192,74.8108,74.8805,14382.0
2019-06-17 11:30:00,96.72,96.78,96.64,96.67,21726.0,74.9192,74.9657,74.8573,74.8805,21726.0
2019-06-17 12:00:00,96.66,97.0,96.64,96.87,7359.0,74.8728,75.1361,74.8573,75.0354,7359.0
2019-06-17 12:30:00,96.84,97.06,96.74,97.05,9438.0,75.0122,75.1826,74.9347,75.1748,9438.0
2019-06-17 13:00:00,97.03,97.07,96.97,97.01,8976.0,75.1594,75.1903,75.1129,75.1439,8976.0
2019-06-17 13:30:00,97.02,97.37,96.98,97.34,15648.0,75.1516,75.4227,75.1206,75.3995,15648.0
2019-06-17 14:00:00,97.36,97.43,97.26,97.39,9094.0,75.415,75.4692,75.3375,75.4382,9094.0
2019-06-17 14:30:00,97.37,97.51,97.31,97.42,11190.0,75.4227,75.5312,75.3762,75.4614,11190.0
2019-06-17 15:00:00,97.42,97.59,97.4,97.4,10748.0,75.4614,75.5931,75.446,75.446,10748.0
2019-06-17 15:30:00,97.45,97.45,96.96,97.04,68895.0,75.4847,75.4847,75.1051,75.1671,68895.0
2019-06-18 09:30:00,97.64,97.64,96.64,96.71,24810.0,75.6319,75.6319,74.8573,74.9115,24810.0
2019-06-18 10:00:00,96.71,96.82,96.32,96.59,18498.0,74.9115,74.9967,74.6094,74.8185,18498.0
2019-06-18 10:30:00,96.59,96.74,96.39,96.63,23992.0,74.8185,74.9347,74.6636,74.8495,23992.0
2019-06-18 11:00:00,96.73,96.76,96.32,96.47,25286.0,74.927,74.9502,74.6094,74.7256,25286.0
2019-06-18 11:30:00,96.47,96.88,96.41,96.76,25474.0,74.7256,75.0432,74.6791,74.9502,25474.0
2019-06-18 12:00:00,96.74,96.8,96.68,96.74,13112.0,74.9347,74.9812,74.8882,74.9347,13112.0
2019-06-18 12:30:00,96.72,96.86,96.68,96.86,8115.0,74.9192,75.0277,74.8882,75.0277,8115.0
2019-06-18 13:00:00,96.91,96.91,96.62,96.62,12795.0,75.0664,75.0664,74.8418,74.8418,12795.0
2019-06-18 13:30:00,96.62,96.71,96.52,96.68,11363.0,74.8418,74.9115,74.7643,74.8882,11363.0
2019-06-18 14:00:00,96.68,96.69,96.47,96.47,15922.0,74.8882,74.896,74.7256,74.7256,15922.0
2019-06-18 14:30:00,96.48,96.62,96.39,96.41,16216.0,74.7333,74.8418,74.6636,74.6791,16216.0
2019-06-18 15:00:00,96.38,96.44,96.28,96.31,19275.0,74.6559,74.7023,74.5784,74.6016,19275.0
2019-06-18 15:30:00,96.29,96.93,96.21,96.83,106467.0,74.5861,75.0819,74.5242,75.0044,106467.0
2019-06-19 09:30:00,96.71,97.28,96.71,97.18,20075.0,74.9115,75.353,74.9115,75.2755,20075.0
2019-06-19 10:00:00,97.16,97.26,96.98,97.03,40231.0,75.2601,75.3375,75.1206,75.1594,40231.0
2019-06-19 10:30:00,97.04,97.18,96.86,97.15,20285.0,75.1671,75.2755,75.0277,75.2523,20285.0
2019-06-19 11:00:00,97.12,97.26,97.06,97.21,24658.0,75.2291,75.3375,75.1826,75.2988,24658.0
2019-06-19 11:30:00,97.23,97.55,97.13,97.32,55333.0,75.3143,75.5621,75.2368,75.384,55333.0
2019-06-19 12:00:00,97.32,97.42,97.26,97.42,15300.0,75.384,75.4614,75.3375,75.4614,15300.0
2019-06-19 12:30:00,97.45,97.45,97.28,97.34,10707.0,75.4847,75.4847,75.353,75.3995,10707.0
2019-06-19 13:00:00,97.37,97.51,97.23,97.28,18886.0,75.4227,75.5312,75.3143,75.353,18886.0
2019-06-19 13:30:00,97.32,97.44,97.23,97.4,15413.0,75.384,75.4769,75.3143,75.446,15413.0
2019-06-19 14:00:00,97.45,97.85,97.34,97.68,30198.0,75.4847,75.7945,75.3995,75.6628,30198.0
2019-06-19 14:30:00,97.7,98.13,97.7,98.13,24323.0,75.6783,76.0114,75.6783,76.0114,24323.0
2019-06-19 15:00:00,98.16,98.25,97.89,98.08,38869.0,76.0346,76.1044,75.8255,75.9727,38869.0
2019-06-19 15:30:00,98.07,98.21,97.82,97.92,90882.0,75.9649,76.0734,75.7713,75.8487,90882.0
2019-06-20 09:30:00,98.33,98.63,97.98,97.98,33336.0,76.1663,76.3987,75.8952,75.8952,33336.0
2019-06-20 10:00:00,98.0,98.0,97.68,97.7,22831.0,75.9107,75.9107,75.6628,75.6783,22831.0
2019-06-20 10:30:00,97.77,97.83,97.38,97.74,14248.0,75.7326,75.779,75.4305,75.7093,14248.0
2019-06-20 11:00:00,97.73,98.01,97.69,97.82,8204.0,75.7016,75.9185,75.6706,75.7713,8204.0
2019-06-20 11:30:00,97.82,97.91,97.75,97.89,38253.0,75.7713,75.841,75.7171,75.8255,38253.0
2019-06-20 12:00:00,97.93,98.0,97.77,98.0,18146.0,75.8565,75.9107,75.7326,75.9107,18146.0
2019-06-20 12:30:00,97.97,98.05,97.9,98.03,10703.0,75.8875,75.9494,75.8333,75.934,10703.0
2019-06-20 13:00:00,98.05,98.35,97.96,98.32,19070.0,75.9494,76.1818,75.8797,76.1586,19070.0
2019-06-20 13:30:00,98.33,98.44,98.28,98.28,16627.0,76.1663,76.2515,76.1276,76.1276,16627.0
2019-06-20 14:00:00,98.26,98.3,98.16,98.18,16099.0,76.1121,76.1431,76.0346,76.0501,16099.0
2019-06-20 14:30:00,98.24,98.73,98.23,98.71,23178.0,76.0966,76.4762,76.0889,76.4607,23178.0
2019-06-20 15:00:00,98.73,98.76,98.33,98.36,39431.0,76.4762,76.4994,76.1663,76.1896,39431.0
2019-06-20 15:30:00,98.37,98.94,98.18,98.57,149986.0,76.1973,76.6388,76.0501,76.3522,149986.0
2019-06-21 09:30:00,98.13,98.22,97.31,97.33,181192.0,76.0114,76.0811,75.3762,75.3917,181192.0
2019-06-21 10:00:00,97.28,97.38,96.86,97.16,81686.0,75.353,75.4305,75.0277,75.2601,81686.0
2019-06-21 10:30:00,97.16,97.22,96.88,96.95,94852.0,75.2601,75.3065,75.0432,75.0974,94852.0
2019-06-21 11:00:00,96.95,97.19,96.89,97.04,70443.0,75.0974,75.2833,75.0509,75.1671,70443.0
2019-06-21 11:30:00,97.06,97.37,97.03,97.32,49934.0,75.1826,75.4227,75.1594,75.384,49934.0
2019-06-21 12:00:00,97.36,97.53,97.28,97.53,30314.0,75.415,75.5467,75.353,75.5467,30314.0
2019-06-21 12:30:00,97.54,97.6,97.43,97.53,32228.0,75.5544,75.6009,75.4692,75.5467,32228.0
2019-06-21 13:00:00,97.54,97.66,97.44,97.52,49080.0,75.5544,75.6473,75.4769,75.5389,49080.0
2019-06-21 13:30:00,97.52,97.72,97.52,97.63,21130.0,75.5389,75.6938,75.5389,75.6241,21130.0
2019-06-21 14:00:00,97.64,97.68,97.33,97.48,75127.0,75.6319,75.6628,75.3917,75.5079,75127.0
2019-06-21 14:30:00,97.48,97.73,97.33,97.36,87581.0,75.5079,75.7016,75.3917,75.415,87581.0
2019-06-21 15:00:00,97.35,97.51,97.33,97.34,151994.0,75.4072,75.5312,75.3917,75.3995,151994.0
2019-06-21 15:30:00,97.34,97.72,97.26,97.6,255683.0,75.3995,75.6938,75.3375,75.6009,255683.0
2019-06-24 09:30:00,97.9,98.14,97.52,97.57,112331.0,75.8333,76.0192,75.5389,75.5776,112331.0
2019-06-24 10:00:00,97.52,97.59,97.35,97.43,59921.0,75.5389,75.5931,75.4072,75.4692,59921.0
2019-06-24 10:30:00,97.48,97.96,97.44,97.84,151529.0,75.5079,75.8797,75.4769,75.7868,151529.0
2019-06-24 11:00:00,97.86,98.08,97.77,97.98,117528.0,75.8023,75.9727,75.7326,75.8952,117528.0
2019-06-24 11:30:00,97.98,97.98,97.66,97.7,40948.0,75.8952,75.8952,75.6473,75.6783,40948.0
2019-06-24 12:00:00,97.69,97.76,97.56,97.61,41765.0,75.6706,75.7248,75.5699,75.6086,41765.0
2019-06-24 12:30:00,97.61,97.68,97.46,97.48,27637.0,75.6086,75.6628,75.4924,75.5079,27637.0
2019-06-24 13:00:00,97.5,97.53,97.46,97.48,41049.0,75.5234,75.5467,75.4924,75.5079,41049.0
2019-06-24 13:30:00,97.5,97.5,97.33,97.34,42375.0,75.5234,75.5234,75.3917,75.3995,42375.0
2019-06-24 14:00:00,97.36,97.37,97.02,97.03,118794.0,75.415,75.4227,75.1516,75.1594,118794.0
2019-06-24 14:30:00,97.03,97.09,96.83,96.83,163509.0,75.1594,75.2058,75.0044,75.0044,163509.0
2019-06-24 15:00:00,96.85,97.0,96.77,96.92,133835.0,75.0199,75.1361,74.958,75.0741,133835.0
2019-06-24 15:30:00,96.93,97.01,96.83,96.97,293277.0,75.0819,75.1439,75.0044,75.1129,293277.0
2019-06-25 09:30:00,97.17,97.36,96.92,96.93,44523.0,75.2678,75.415,75.0741,75.0819,44523.0
2019-06-25 10:00:00,96.93,97.32,96.89,97.22,74736.0,75.0819,75.384,75.0509,75.3065,74736.0
2019-06-25 10:30:00,97.25,97.25,96.91,97.09,57080.0,75.3298,75.3298,75.0664,75.2058,57080.0
2019-06-25 11:00:00,97.08,97.1,96.93,97.0,64225.0,75.1981,75.2136,75.0819,75.1361,64225.0
2019-06-25 11:30:00,96.98,97.01,96.76,96.97,41559.0,75.1206,75.1439,74.9502,75.1129,41559.0
2019-06-25 12:00:00,96.99,97.0,96.8,96.86,41800.0,75.1284,75.1361,74.9812,75.0277,41800.0
2019-06-25 12:30:00,96.86,96.89,96.66,96.72,35738.0,75.0277,75.0509,74.8728,74.9192,35738.0
2019-06-25 13:00:00,96.72,96.72,96.39,96.43,43966.0,74.9192,74.9192,74.6636,74.6946,43966.0
2019-06-25 13:30:00,96.42,96.83,96.41,96.71,55799.0,74.6868,75.0044,74.6791,74.9115,55799.0
2019-06-25 14:00:00,96.7,96.87,96.63,96.77,26767.0,74.9037,75.0354,74.8495,74.958,26767.0
2019-06-25 14:30:00,96.76,96.97,96.68,96.94,31470.0,74.9502,75.1129,74.8882,75.0896,31470.0
2019-06-25 15:00:00,96.94,97.02,96.66,96.66,82907.0,75.0896,75.1516,74.8728,74.8728,82907.0
2019-06-25 15:30:00,96.66,96.73,96.34,96.64,206586.0,74.8728,74.927,74.6249,74.8573,206586.0
2019-06-26 09:30:00,96.49,96.81,96.04,96.11,42864.0,74.7411,74.9889,74.3925,74.4467,42864.0
2019-06-26 10:00:00,96.08,96.21,95.77,95.8,45109.0,74.4235,74.5242,74.1834,74.2066,45109.0
2019-06-26 10:30:00,95.77,96.06,95.53,95.94,55345.0,74.1834,74.408,73.9975,74.315,55345.0
2019-06-26 11:00:00,95.93,95.93,95.34,95.38,57616.0,74.3073,74.3073,73.8503,73.8813,57616.0
2019-06-26 11:30:00,95.37,95.68,95.28,95.67,39575.0,73.8735,74.1136,73.8038,74.1059,39575.0
2019-06-26 12:00:00,95.7,95.75,95.51,95.58,23889.0,74.1291,74.1679,73.982,74.0362,23889.0
2019-06-26 12:30:00,95.6,95.69,95.46,95.56,21296.0,74.0517,74.1214,73.9432,74.0207,21296.0
2019-06-26 13:00:00,95.54,95.55,95.25,95.36,26546.0,74.0052,74.0129,73.7806,73.8658,26546.0
2019-06-26 13:30:00,95.36,95.48,95.27,95.48,65384.0,73.8658,73.9587,73.7961,73.9587,65384.0
2019-06-26 14:00:00,95.5,95.55,95.35,95.38,23490.0,73.9742,74.0129,73.858,73.8813,23490.0
2019-06-26 14:30:00,95.4,95.4,94.84,95.1,77787.0,73.8968,73.8968,73.463,73.6644,77787.0
2019-06-26 15:00:00,95.13,95.23,94.85,94.85,31139.0,73.6876,73.7651,73.4707,73.4707,31139.0
2019-06-26 15:30:00,94.84,95.06,94.49,94.49,152230.0,73.463,73.6334,73.1919,73.1919,152230.0
2019-06-27 09:30:00,94.91,95.52,94.52,94.66,17329.0,73.5172,73.9897,73.2151,73.3236,17329.0
2019-06-27 10:00:00,94.72,94.84,94.28,94.5,24272.0,73.37,73.463,73.0292,73.1996,24272.0
2019-06-27 10:30:00,94.53,94.61,94.36,94.39,12053.0,73.2229,73.2848,73.0912,73.1144,12053.0
2019-06-27 11:00:00,94.41,94.6,94.31,94.39,20053.0,73.1299,73.2771,73.0524,73.1144,20053.0
2019-06-27 11:30:00,94.38,94.45,94.11,94.12,29737.0,73.1067,73.1609,72.8975,72.9053,29737.0
2019-06-27 12:00:00,94.14,94.25,93.99,94.0,24160.0,72.9208,73.006,72.8046,72.8123,24160.0
2019-06-27 12:30:00,94.0,94.18,93.99,94.05,26358.0,72.8123,72.9517,72.8046,72.851,26358.0
2019-06-27 13:00:00,94.06,94.18,93.99,94.1,29864.0,72.8588,72.9517,72.8046,72.8898,29864.0
2019-06-27 13:30:00,94.09,94.22,94.04,94.11,30339.0,72.882,72.9827,72.8433,72.8975,30339.0
2019-06-27 14:00:00,94.11,94.12,93.82,93.84,24642.0,72.8975,72.9053,72.6729,72.6884,24642.0
2019-06-27 14:30:00,93.84,93.93,93.81,93.83,32218.0,72.6884,72.7581,72.6651,72.6806,32218.0
2019-06-27 15:00:00,93.83,93.88,93.56,93.56,44387.0,72.6806,72.7194,72.4715,72.4715,44387.0
2019-06-27 15:30:00,93.55,93.83,93.48,93.71,208810.0,72.4637,72.6806,72.4095,72.5877,208810.0
2019-06-28 09:30:00,93.7,94.63,93.7,94.48,18404.0,72.5799,73.3003,72.5799,73.1841,18404.0
2019-06-28 10:00:00,94.59,94.72,94.52,94.63,27129.0,73.2693,73.37,73.2151,73.3003,27129.0
2019-06-28 10:30:00,94.62,94.82,94.47,94.48,47632.0,73.2926,73.4475,73.1764,73.1841,47632.0
2019-06-28 11:00:00,94.48,94.49,93.96,94.0,29592.0,73.1841,73.1919,72.7813,72.8123,29592.0
2019-06-28 11:30:00,94.03,94.05,93.57,93.57,25878.0,72.8356,72.851,72.4792,72.4792,25878.0
2019-06-28 12:00:00,93.56,93.87,93.45,93.83,28662.0,72.4715,72.7116,72.3863,72.6806,28662.0
2019-06-28 12:30:00,93.85,93.92,93.76,93.86,24353.0,72.6961,72.7503,72.6264,72.7039,24353.0
2019-06-28 13:00:00,93.88,93.94,93.76,93.87,24208.0,72.7194,72.7658,72.6264,72.7116,24208.0
2019-06-28 13:30:00,93.89,93.9,93.71,93.8,58602.0,72.7271,72.7349,72.5877,72.6574,58602.0
2019-06-28 14:00:00,93.8,94.04,93.76,94.04,43489.0,72.6574,72.8433,72.6264,72.8433,43489.0
2019-06-28 14:30:00,94.05,94.1,93.9,93.93,31208.0,72.851,72.8898,72.7349,72.7581,31208.0
2019-06-28 15:00:00,93.92,93.99,93.82,93.91,40265.0,72.7503,72.8046,72.6729,72.7426,40265.0
2019-06-28 15:30:00,93.9,94.11,93.56,94.06,219686.0,72.7349,72.8975,72.4715,72.8588,219686.0
2019-07-01 09:30:00,94.09,94.34,93.11,93.26,29687.0,72.882,73.0757,72.1229,72.2391,29687.0
2019-07-01 10:00:00,93.25,93.56,92.92,93.5,32844.0,72.2314,72.4715,71.9758,72.425,32844.0
2019-07-01 10:30:00,93.56,93.87,93.52,93.61,23926.0,72.4715,72.7116,72.4405,72.5102,23926.0
2019-07-01 11:00:00,93.66,93.96,93.52,93.84,32753.0,72.549,72.7813,72.4405,72.6884,32753.0
2019-07-01 11:30:00,93.88,93.92,93.52,93.58,15211.0,72.7194,72.7503,72.4405,72.487,15211.0
2019-07-01 12:00:00,93.59,93.59,93.26,93.27,18211.0,72.4947,72.4947,72.2391,72.2469,18211.0
2019-07-01 12:30:00,93.25,93.28,93.14,93.14,12914.0,72.2314,72.2546,72.1462,72.1462,12914.0
2019-07-01 13:00:00,93.14,93.27,93.07,93.21,26186.0,72.1462,72.2469,72.0919,72.2004,26186.0
2019-07-01 13:30:00,93.23,93.44,93.14,93.43,18546.0,72.2159,72.3785,72.1462,72.3708,18546.0
2019-07-01 14:00:00,93.41,93.57,93.38,93.46,21655.0,72.3553,72.4792,72.3321,72.394,21655.0
2019-07-01 14:30:00,93.45,93.51,93.39,93.46,16046.0,72.3863,72.4328,72.3398,72.394,16046.0
2019-07-01 15:00:00,93.47,93.75,93.44,93.67,27615.0,72.4018,72.6187,72.3785,72.5567,27615.0
2019-07-01 15:30:00,93.67,94.05,93.62,93.93,72555.0,72.5567,72.851,72.518,72.7581,72555.0
2019-07-02 09:30:00,94.09,94.64,94.05,94.45,20548.0,72.882,73.3081,72.851,73.1609,20548.0
2019-07-02 10:00:00,94.53,94.67,94.47,94.67,22367.0,73.2229,73.3313,73.1764,73.3313,22367.0
2019-07-02 10:30:00,94.67,94.83,94.54,94.54,23591.0,73.3313,73.4552,73.2306,73.2306,23591.0
2019-07-02 11:00:00,94.51,94.52,94.19,94.22,31564.0,73.2074,73.2151,72.9595,72.9827,31564.0
2019-07-02 11:30:00,94.24,94.59,94.18,94.49,22473.0,72.9982,73.2693,72.9517,73.1919,22473.0
2019-07-02 12:00:00,94.51,94.53,94.36,94.42,21063.0,73.2074,73.2229,73.0912,73.1376,21063.0
2019-07-02 12:30:00,94.44,94.48,94.34,94.43,18708.0,73.1531,73.1841,73.0757,73.1454,18708.0
2019-07-02 13:00:00,94.43,94.6,94.34,94.56,20078.0,73.1454,73.2771,73.0757,73.2461,20078.0
2019-07-02 13:30:00,94.57,94.77,94.52,94.73,13751.0,73.2538,73.4088,73.2151,73.3778,13751.0
2019-07-02 14:00:00,94.73,95.03,94.72,94.96,16308.0,73.3778,73.6102,73.37,73.5559,16308.0
2019-07-02 14:30:00,94.96,95.08,94.79,94.86,31032.0,73.5559,73.6489,73.4243,73.4785,31032.0
2019-07-02 15:00:00,94.86,94.99,94.84,94.9,24157.0,73.4785,73.5792,73.463,73.5095,24157.0
2019-07-02 15:30:00,94.91,94.99,94.67,94.99,75398.0,73.5172,73.5792,73.3313,73.5792,75398.0
2019-07-03 09:30:00,95.19,95.82,95.19,95.55,21821.0,73.7341,74.2221,73.7341,74.0129,21821.0
2019-07-03 10:00:00,95.61,96.1,95.61,96.05,15577.0,74.0594,74.439,74.0594,74.4002,15577.0
2019-07-03 10:30:00,96.14,96.14,95.6,95.76,9712.0,74.47,74.47,74.0517,74.1756,9712.0
2019-07-03 11:00:00,95.78,95.81,95.55,95.81,17564.0,74.1911,74.2143,74.0129,74.2143,17564.0
2019-07-03 11:30:00,95.79,96.17,95.79,96.09,15042.0,74.1988,74.4932,74.1988,74.4312,15042.0
2019-07-03 12:00:00,96.08,96.25,95.99,96.09,15330.0,74.4235,74.5552,74.3538,74.4312,15330.0
2019-07-03 12:30:00,96.09,96.09,95.52,95.64,48328.0,74.4312,74.4312,73.9897,74.0827,48328.0
2019-07-05 09:30:00,94.7,94.94,93.91,94.06,48293.0,73.3545,73.5404,72.7426,72.8588,48293.0
2019-07-05 10:00:00,94.06,94.6,93.99,94.43,23514.0,72.8588,73.2771,72.8046,73.1454,23514.0
2019-07-05 10:30:00,94.46,94.55,94.3,94.48,16150.0,73.1686,73.2383,73.0447,73.1841,16150.0
2019-07-05 11:00:00,94.48,94.6,94.32,94.58,15317.0,73.1841,73.2771,73.0602,73.2616,15317.0
2019-07-05 11:30:00,94.59,94.82,94.45,94.82,12258.0,73.2693,73.4475,73.1609,73.4475,12258.0
2019-07-05 12:00:00,94.85,95.23,94.78,95.17,6517.0,73.4707,73.7651,73.4165,73.7186,6517.0
2019-07-05 12:30:00,95.13,95.4,95.07,95.27,7194.0,73.6876,73.8968,73.6411,73.7961,7194.0
2019-07-05 13:00:00,95.24,95.24,95.07,95.19,6646.0,73.7728,73.7728,73.6411,73.7341,6646.0
2019-07-05 13:30:00,95.21,95.28,95.15,95.22,8483.0,73.7496,73.8038,73.7031,73.7573,8483.0
2019-07-05 14:00:00,95.28,95.33,95.18,95.32,5946.0,73.8038,73.8425,73.7263,73.8348,5946.0
2019-07-05 14:30:00,95.36,95.62,95.36,95.42,7433.0,73.8658,74.0672,73.8658,73.9122,7433.0
2019-07-05 15:00:00,95.44,95.48,95.22,95.42,15994.0,73.9277,73.9587,73.7573,73.9122,15994.0
2019-07-05 15:30:00,95.46,95.52,95.11,95.31,72843.0,73.9432,73.9897,73.6721,73.827,72843.0
2019-07-08 09:30:00,95.45,95.88,95.31,95.43,19120.0,73.9355,74.2686,73.827,73.92,19120.0
2019-07-08 10:00:00,95.46,95.46,94.62,94.63,14917.0,73.9432,73.9432,73.2926,73.3003,14917.0
2019-07-08 10:30:00,94.55,94.85,94.55,94.8,18243.0,73.2383,73.4707,73.2383,73.432,18243.0
2019-07-08 11:00:00,94.84,95.1,94.75,95.03,41806.0,73.463,73.6644,73.3933,73.6102,41806.0
2019-07-08 11:30:00,95.03,95.4,95.03,95.34,40601.0,73.6102,73.8968,73.6102,73.8503,40601.0
2019-07-08 12:00:00,95.34,95.37,94.88,94.95,43211.0,73.8503,73.8735,73.494,73.5482,43211.0
2019-07-08 12:30:00,94.97,95.08,94.96,95.08,42622.0,73.5637,73.6489,73.5559,73.6489,42622.0
2019-07-08 13:00:00,95.07,95.17,94.99,95.17,17157.0,73.6411,73.7186,73.5792,73.7186,17157.0
2019-07-08 13:30:00,95.16,95.4,95.15,95.34,11859.0,73.7109,73.8968,73.7031,73.8503,11859.0
2019-07-08 14:00:00,95.34,95.48,95.24,95.47,38464.0,73.8503,73.9587,73.7728,73.951,38464.0
2019-07-08 14:30:00,95.48,95.5,95.24,95.31,28323.0,73.9587,73.9742,73.7728,73.827,28323.0
2019-07-08 15:00:00,95.32,95.44,95.16,95.41,26111.0,73.8348,73.9277,73.7109,73.9045,26111.0
2019-07-08 15:30:00,95.39,95.5,95.26,95.37,106544.0,73.889,73.9742,73.7883,73.8735,106544.0
2019-07-09 09:30:00,95.12,95.48,94.87,94.95,43330.0,73.6799,73.9587,73.4862,73.5482,43330.0
2019-07-09 10:00:00,94.97,95.32,94.89,95.18,31448.0,73.5637,73.8348,73.5017,73.7263,31448.0
2019-07-09 10:30:00,95.22,95.22,94.77,94.98,29678.0,73.7573,73.7573,73.4088,73.5714,29678.0
2019-07-09 11:00:00,95.03,95.23,94.98,95.13,21583.0,73.6102,73.7651,73.5714,73.6876,21583.0
2019-07-09 11:30:00,95.12,95.16,94.89,95.04,12322.0,73.6799,73.7109,73.5017,73.6179,12322.0
2019-07-09 12:00:00,95.06,95.22,94.96,95.22,51719.0,73.6334,73.7573,73.5559,73.7573,51719.0
2019-07-09 12:30:00,95.24,95.39,95.18,95.33,14467.0,73.7728,73.889,73.7263,73.8425,14467.0
2019-07-09 13:00:00,95.34,95.39,95.3,95.39,11699.0,73.8503,73.889,73.8193,73.889,11699.0
2019-07-09 13:30:00,95.41,95.43,95.28,95.32,11887.0,73.9045,73.92,73.8038,73.8348,11887.0
2019-07-09 14:00:00,95.3,95.37,95.19,95.36,18269.0,73.8193,73.8735,73.7341,73.8658,18269.0
2019-07-09 14:30:00,95.35,95.35,95.07,95.08,15604.0,73.858,73.858,73.6411,73.6489,15604.0
2019-07-09 15:00:00,95.06,95.34,95.06,95.25,22461.0,73.6334,73.8503,73.6334,73.7806,22461.0
2019-07-09 15:30:00,95.26,95.64,95.23,95.52,97971.0,73.7883,74.0827,73.7651,73.9897,97971.0
2019-07-10 09:30:00,96.06,96.45,95.41,95.67,21179.0,74.408,74.7101,73.9045,74.1059,21179.0
2019-07-10 10:00:00,95.67,96.06,95.55,95.9,11417.0,74.1059,74.408,74.0129,74.2841,11417.0
2019-07-10 10:30:00,95.87,96.09,95.83,96.08,9617.0,74.2608,74.4312,74.2298,74.4235,9617.0
2019-07-10 11:00:00,96.02,96.02,95.59,95.59,16305.0,74.377,74.377,74.0439,74.0439,16305.0
2019-07-10 11:30:00,95.63,95.65,95.37,95.64,14171.0,74.0749,74.0904,73.8735,74.0827,14171.0
2019-07-10 12:00:00,95.64,95.67,95.42,95.5,13441.0,74.0827,74.1059,73.9122,73.9742,13441.0
2019-07-10 12:30:00,95.5,95.61,95.36,95.58,8698.0,73.9742,74.0594,73.8658,74.0362,8698.0
2019-07-10 13:00:00,95.6,95.74,95.58,95.7,18277.0,74.0517,74.1601,74.0362,74.1291,18277.0
2019-07-10 13:30:00,95.7,96.05,95.7,96.04,14353.0,74.1291,74.4002,74.1291,74.3925,14353.0
2019-07-10 14:00:00,96.03,96.11,95.74,95.86,10416.0,74.3848,74.4467,74.1601,74.2531,10416.0
2019-07-10 14:30:00,95.81,95.88,95.68,95.8,9585.0,74.2143,74.2686,74.1136,74.2066,9585.0
2019-07-10 15:00:00,95.81,95.85,95.49,95.55,16854.0,74.2143,74.2453,73.9665,74.0129,16854.0
2019-07-10 15:30:00,95.56,95.68,95.41,95.47,68552.0,74.0207,74.1136,73.9045,73.951,68552.0
2019-07-11 09:30:00,95.34,95.63,94.76,95.54,13454.0,73.8503,74.0749,73.401,74.0052,13454.0
2019-07-11 10:00:00,95.54,95.76,95.48,95.53,25797.0,74.0052,74.1756,73.9587,73.9975,25797.0
2019-07-11 10:30:00,95.56,95.56,94.89,94.89,12074.0,74.0207,74.0207,73.5017,73.5017,12074.0
2019-07-11 11:00:00,94.91,95.08,94.84,95.05,22111.0,73.5172,73.6489,73.463,73.6256,22111.0
2019-07-11 11:30:00,95.05,95.18,94.98,94.98,10753.0,73.6256,73.7263,73.5714,73.5714,10753.0
2019-07-11 12:00:00,94.99,95.03,94.85,94.97,30769.0,73.5792,73.6102,73.4707,73.5637,30769.0
2019-07-11 12:30:00,94.97,94.98,94.76,94.79,62988.0,73.5637,73.5714,73.401,73.4243,62988.0
2019-07-11 13:00:00,94.79,94.79,94.34,94.34,36365.0,73.4243,73.4243,73.0757,73.0757,36365.0
2019-07-11 13:30:00,94.32,94.34,94.14,94.14,35005.0,73.0602,73.0757,72.9208,72.9208,35005.0
2019-07-11 14:00:00,94.14,94.3,94.07,94.13,49663.0,72.9208,73.0447,72.8665,72.913,49663.0
2019-07-11 14:30:00,94.14,94.45,94.12,94.28,59228.0,72.9208,73.1609,72.9053,73.0292,59228.0
2019-07-11 15:00:00,94.29,94.49,94.19,94.49,57632.0,73.037,73.1919,72.9595,73.1919,57632.0
2019-07-11 15:30:00,94.49,94.8,94.47,94.71,273839.0,73.1919,73.432,73.1764,73.3623,273839.0
2019-07-12 09:30:00,94.63,94.65,93.49,93.53,64083.0,73.3003,73.3158,72.4173,72.4483,64083.0
2019-07-12 10:00:00,93.53,93.63,93.32,93.48,74132.0,72.4483,72.5257,72.2856,72.4095,74132.0
2019-07-12 10:30:00,93.48,93.7,93.33,93.42,46133.0,72.4095,72.5799,72.2933,72.363,46133.0
2019-07-12 11:00:00,93.42,93.84,93.39,93.73,49037.0,72.363,72.6884,72.3398,72.6032,49037.0
2019-07-12 11:30:00,93.74,93.91,93.66,93.82,19376.0,72.6109,72.7426,72.549,72.6729,19376.0
2019-07-12 12:00:00,93.85,93.94,93.7,93.74,27373.0,72.6961,72.7658,72.5799,72.6109,27373.0
2019-07-12 12:30:00,93.74,93.75,93.42,93.54,21214.0,72.6109,72.6187,72.363,72.456,21214.0
2019-07-12 13:00:00,93.57,93.58,93.44,93.46,15393.0,72.4792,72.487,72.3785,72.394,15393.0
2019-07-12 13:30:00,93.49,93.7,93.43,93.67,40032.0,72.4173,72.5799,72.3708,72.5567,40032.0
2019-07-12 14:00:00,93.68,93.81,93.62,93.81,33418.0,72.5644,72.6651,72.518,72.6651,33418.0
2019-07-12 14:30:00,93.81,93.88,93.71,93.83,29978.0,72.6651,72.7194,72.5877,72.6806,29978.0
2019-07-12 15:00:00,93.83,93.85,93.4,93.41,39156.0,72.6806,72.6961,72.3476,72.3553,39156.0
2019-07-12 15:30:00,93.4,93.64,93.27,93.49,132777.0,72.3476,72.5335,72.2469,72.4173,132777.0
2019-07-15 09:30:00,93.67,94.2,93.16,94.06,17230.0,72.5567,72.9672,72.1617,72.8588,17230.0
2019-07-15 10:00:00,94.14,94.43,94.03,94.03,13971.0,72.9208,73.1454,72.8356,72.8356,13971.0
2019-07-15 10:30:00,94.04,94.04,93.71,93.88,16774.0,72.8433,72.8433,72.5877,72.7194,16774.0
2019-07-15 11:00:00,93.93,94.08,93.71,93.81,36073.0,72.7581,72.8743,72.5877,72.6651,36073.0
2019-07-15 11:30:00,93.84,93.93,93.57,93.58,15853.0,72.6884,72.7581,72.4792,72.487,15853.0
2019-07-15 12:00:00,93.58,93.75,93.51,93.69,9201.0,72.487,72.6187,72.4328,72.5722,9201.0
2019-07-15 12:30:00,93.69,93.86,93.67,93.84,10210.0,72.5722,72.7039,72.5567,72.6884,10210.0
2019-07-15 13:00:00,93.8,93.93,93.7,93.93,12891.0,72.6574,72.7581,72.5799,72.7581,12891.0
2019-07-15 13:30:00,93.92,93.96,93.81,93.83,15026.0,72.7503,72.7813,72.6651,72.6806,15026.0
2019-07-15 14:00:00,93.81,93.96,93.79,93.81,21112.0,72.6651,72.7813,72.6497,72.6651,21112.0
2019-07-15 14:30:00,93.84,93.86,93.72,93.83,22642.0,72.6884,72.7039,72.5954,72.6806,22642.0
2019-07-15 15:00:00,93.85,93.92,93.75,93.79,18303.0,72.6961,72.7503,72.6187,72.6497,18303.0
2019-07-15 15:30:00,93.78,93.89,93.62,93.77,129138.0,72.6419,72.7271,72.518,72.6342,129138.0
2019-07-16 09:30:00,93.5,93.93,93.25,93.42,28453.0,72.425,72.7581,72.2314,72.363,28453.0
2019-07-16 10:00:00,93.42,93.45,92.99,93.16,32144.0,72.363,72.3863,72.03,72.1617,32144.0
2019-07-16 10:30:00,93.18,93.19,92.97,93.1,30075.0,72.1771,72.1849,72.0145,72.1152,30075.0
2019-07-16 11:00:00,93.09,93.19,92.99,93.02,25146.0,72.1074,72.1849,72.03,72.0532,25146.0
2019-07-16 11:30:00,93.01,93.07,92.66,92.68,29949.0,72.0455,72.0919,71.7744,71.7898,29949.0
2019-07-16 12:00:00,92.68,93.18,92.64,93.08,37549.0,71.7898,72.1771,71.7589,72.0997,37549.0
2019-07-16 12:30:00,93.08,93.11,92.92,92.97,38265.0,72.0997,72.1229,71.9758,72.0145,38265.0
2019-07-16 13:00:00,92.98,93.19,92.89,93.18,87168.0,72.0222,72.1849,71.9525,72.1771,87168.0
2019-07-16 13:30:00,93.18,93.18,92.95,92.99,30086.0,72.1771,72.1771,71.999,72.03,30086.0
2019-07-16 14:00:00,93.0,93.22,93.0,93.2,27866.0,72.0377,72.2081,72.0377,72.1926,27866.0
2019-07-16 14:30:00,93.21,93.25,93.09,93.09,29992.0,72.2004,72.2314,72.1074,72.1074,29992.0
2019-07-16 15:00:00,93.09,93.12,93.02,93.04,36540.0,72.1074,72.1307,72.0532,72.0687,36540.0
2019-07-16 15:30:00,93.05,93.35,92.99,93.29,134588.0,72.0764,72.3088,72.03,72.2624,134588.0
2019-07-17 09:30:00,93.84,94.12,93.61,94.08,15388.0,72.6884,72.9053,72.5102,72.8743,15388.0
2019-07-17 10:00:00,94.11,94.19,93.92,93.93,17142.0,72.8975,72.9595,72.7503,72.7581,17142.0
2019-07-17 10:30:00,93.9,94.26,93.84,94.15,14897.0,72.7349,73.0137,72.6884,72.9285,14897.0
2019-07-17 11:00:00,94.2,94.31,94.09,94.21,12181.0,72.9672,73.0524,72.882,72.975,12181.0
2019-07-17 11:30:00,94.24,94.27,94.05,94.18,26698.0,72.9982,73.0215,72.851,72.9517,26698.0
2019-07-17 12:00:00,94.23,94.37,94.17,94.3,17341.0,72.9905,73.0989,72.944,73.0447,17341.0
2019-07-17 12:30:00,94.28,94.35,94.13,94.15,14124.0,73.0292,73.0834,72.913,72.9285,14124.0
2019-07-17 13:00:00,94.14,94.16,93.98,94.07,19781.0,72.9208,72.9363,72.7968,72.8665,19781.0
2019-07-17 13:30:00,94.07,94.33,94.06,94.22,23911.0,72.8665,73.0679,72.8588,72.9827,23911.0
2019-07-17 14:00:00,94.22,94.23,93.94,94.06,14610.0,72.9827,72.9905,72.7658,72.8588,14610.0
2019-07-17 14:30:00,94.07,94.13,94.02,94.03,25887.0,72.8665,72.913,72.8278,72.8356,25887.0
2019-07-17 15:00:00,93.99,94.04,93.86,93.97,20124.0,72.8046,72.8433,72.7039,72.7891,20124.0
2019-07-17 15:30:00,93.97,94.25,93.93,94.06,110001.0,72.7891,73.006,72.7581,72.8588,110001.0
2019-07-18 09:30:00,94.3,94.3,93.42,93.64,25120.0,73.0447,73.0447,72.363,72.5335,25120.0
2019-07-18 10:00:00,93.6,93.69,93.32,93.58,22288.0,72.5025,72.5722,72.2856,72.487,22288.0
2019-07-18 10:30:00,93.58,93.93,93.58,93.93,11706.0,72.487,72.7581,72.487,72.7581,11706.0
2019-07-18 11:00:00,93.96,94.08,93.86,93.96,14985.0,72.7813,72.8743,72.7039,72.7813,14985.0
2019-07-18 11:30:00,93.94,94.05,93.76,94.05,27904.0,72.7658,72.851,72.6264,72.851,27904.0
2019-07-18 12:00:00,94.06,94.31,94.06,94.25,35568.0,72.8588,73.0524,72.8588,73.006,35568.0
2019-07-18 12:30:00,94.28,94.46,94.15,94.46,14498.0,73.0292,73.1686,72.9285,73.1686,14498.0
2019-07-18 13:00:00,94.48,94.73,94.48,94.69,21597.0,73.1841,73.3778,73.1841,73.3468,21597.0
2019-07-18 13:30:00,94.64,94.74,94.55,94.64,17233.0,73.3081,73.3855,73.2383,73.3081,17233.0
2019-07-18 14:00:00,94.64,94.97,94.64,94.89,15308.0,73.3081,73.5637,73.3081,73.5017,15308.0
2019-07-18 14:30:00,94.82,95.08,94.78,95.08,21211.0,73.4475,73.6489,73.4165,73.6489,21211.0
2019-07-18 15:00:00,95.07,95.17,94.92,94.95,24447.0,73.6411,73.7186,73.5249,73.5482,24447.0
2019-07-18 15:30:00,94.97,95.24,94.95,95.13,86667.0,73.5637,73.7728,73.5482,73.6876,86667.0
2019-07-19 09:30:00,94.93,95.39,94.6,95.28,36822.0,73.5327,73.889,73.2771,73.8038,36822.0
2019-07-19 10:00:00,95.24,95.39,94.98,94.98,12517.0,73.7728,73.889,73.5714,73.5714,12517.0
2019-07-19 10:30:00,95.0,95.23,94.88,95.12,19586.0,73.5869,73.7651,73.494,73.6799,19586.0
2019-07-19 11:00:00,95.09,95.15,94.57,94.57,30744.0,73.6566,73.7031,73.2538,73.2538,30744.0
2019-07-19 11:30:00,94.59,94.82,94.39,94.44,28300.0,73.2693,73.4475,73.1144,73.1531,28300.0
2019-07-19 12:00:00,94.45,94.69,94.44,94.64,17493.0,73.1609,73.3468,73.1531,73.3081,17493.0
2019-07-19 12:30:00,94.63,94.74,94.54,94.73,13806.0,73.3003,73.3855,73.2306,73.3778,13806.0
2019-07-19 13:00:00,94.71,94.73,94.35,94.35,13164.0,73.3623,73.3778,73.0834,73.0834,13164.0
2019-07-19 13:30:00,94.36,94.4,94.15,94.23,18510.0,73.0912,73.1222,72.9285,72.9905,18510.0
2019-07-19 14:00:00,94.23,94.41,94.15,94.22,16141.0,72.9905,73.1299,72.9285,72.9827,16141.0
2019-07-19 14:30:00,94.22,94.28,93.99,94.09,29032.0,72.9827,73.0292,72.8046,72.882,29032.0
2019-07-19 15:00:00,94.08,94.13,93.64,93.84,39650.0,72.8743,72.913,72.5335,72.6884,39650.0
2019-07-19 15:30:00,93.85,94.13,93.49,93.6,196863.0,72.6961,72.913,72.4173,72.5025,196863.0
2019-07-22 09:30:00,93.8,94.08,92.65,93.04,24918.0,72.6574,72.8743,71.7666,72.0687,24918.0
2019-07-22 10:00:00,93.01,93.42,92.89,93.36,13485.0,72.0455,72.363,71.9525,72.3166,13485.0
2019-07-22 10:30:00,93.36,93.73,93.35,93.64,17626.0,72.3166,72.6032,72.3088,72.5335,17626.0
2019-07-22 11:00:00,93.59,93.72,93.35,93.36,22619.0,72.4947,72.5954,72.3088,72.3166,22619.0
2019-07-22 11:30:00,93.41,93.46,93.22,93.22,10532.0,72.3553,72.394,72.2081,72.2081,10532.0
2019-07-22 12:00:00,93.2,93.65,93.15,93.64,25775.0,72.1926,72.5412,72.1539,72.5335,25775.0
2019-07-22 12:30:00,93.64,93.75,93.6,93.63,15605.0,72.5335,72.6187,72.5025,72.5257,15605.0
2019-07-22 13:00:00,93.64,93.76,93.59,93.66,12706.0,72.5335,72.6264,72.4947,72.549,12706.0
2019-07-22 13:30:00,93.66,93.86,93.65,93.66,13969.0,72.549,72.7039,72.5412,72.549,13969.0
2019-07-22 14:00:00,93.68,93.7,93.52,93.53,13199.0,72.5644,72.5799,72.4405,72.4483,13199.0
2019-07-22 14:30:00,93.55,93.71,93.55,93.69,16024.0,72.4637,72.5877,72.4637,72.5722,16024.0
2019-07-22 15:00:00,93.7,93.79,93.31,93.35,31762.0,72.5799,72.6497,72.2778,72.3088,31762.0
2019-07-22 15:30:00,93.36,93.39,92.89,93.36,112100.0,72.3166,72.3398,71.9525,72.3166,112100.0
2019-07-23 09:30:00,93.23,93.26,92.42,92.76,23511.0,72.2159,72.2391,71.5885,71.8518,23511.0
2019-07-23 10:00:00,92.7,93.13,92.63,93.06,20687.0,71.8053,72.1384,71.7511,72.0842,20687.0
2019-07-23 10:30:00,93.05,93.35,92.99,93.12,16480.0,72.0764,72.3088,72.03,72.1307,16480.0
2019-07-23 11:00:00,93.05,93.2,92.92,93.05,18735.0,72.0764,72.1926,71.9758,72.0764,18735.0
2019-07-23 11:30:00,93.07,93.07,92.81,92.85,20535.0,72.0919,72.0919,71.8905,71.9215,20535.0
2019-07-23 12:00:00,92.84,93.05,92.63,92.84,15422.0,71.9138,72.0764,71.7511,71.9138,15422.0
2019-07-23 12:30:00,92.81,93.04,92.79,92.96,16578.0,71.8905,72.0687,71.8751,72.0067,16578.0
2019-07-23 13:00:00,92.97,92.97,92.73,92.76,15820.0,72.0145,72.0145,71.8286,71.8518,15820.0
2019-07-23 13:30:00,92.74,92.98,92.65,92.87,19438.0,71.8363,72.0222,71.7666,71.937,19438.0
2019-07-23 14:00:00,92.87,93.0,92.85,92.96,13411.0,71.937,72.0377,71.9215,72.0067,13411.0
2019-07-23 14:30:00,92.95,93.26,92.92,93.22,18777.0,71.999,72.2391,71.9758,72.2081,18777.0
2019-07-23 15:00:00,93.23,93.25,93.06,93.12,27016.0,72.2159,72.2314,72.0842,72.1307,27016.0
2019-07-23 15:30:00,93.1,93.26,92.79,92.86,185503.0,72.1152,72.2391,71.8751,71.9293,185503.0
2019-07-24 09:30:00,93.26,93.31,91.71,91.86,35556.0,72.2391,72.2778,71.0385,71.1547,35556.0
2019-07-24 10:00:00,91.85,91.98,91.77,91.85,54099.0,71.1469,71.2476,71.085,71.1469,54099.0
2019-07-24 10:30:00,91.84,92.11,91.79,92.0,43326.0,71.1392,71.3483,71.1005,71.2631,43326.0
2019-07-24 11:00:00,92.06,92.1,91.61,91.76,18279.0,71.3096,71.3406,70.961,71.0772,18279.0
2019-07-24 11:30:00,91.75,91.88,91.74,91.78,30524.0,71.0695,71.1702,71.0617,71.0927,30524.0
2019-07-24 12:00:00,91.8,91.96,91.73,91.77,30357.0,71.1082,71.2321,71.054,71.085,30357.0
2019-07-24 12:30:00,91.75,91.75,91.53,91.57,19495.0,71.0695,71.0695,70.8991,70.93,19495.0
2019-07-24 13:00:00,91.58,91.66,91.51,91.53,29433.0,70.9378,70.9998,70.8836,70.8991,29433.0
2019-07-24 13:30:00,91.51,91.6,91.5,91.5,34790.0,70.8836,70.9533,70.8758,70.8758,34790.0
2019-07-24 14:00:00,91.5,91.52,91.37,91.41,42083.0,70.8758,70.8913,70.7751,70.8061,42083.0
2019-07-24 14:30:00,91.44,91.46,91.28,91.33,100549.0,70.8293,70.8448,70.7054,70.7441,100549.0
2019-07-24 15:00:00,91.33,91.73,91.32,91.73,102013.0,70.7441,71.054,70.7364,71.054,102013.0
2019-07-24 15:30:00,91.73,92.02,91.6,91.78,219441.0,71.054,71.2786,70.9533,71.0927,219441.0
2019-07-25 09:30:00,91.45,91.91,91.23,91.23,78480.0,70.8371,71.1934,70.6667,70.6667,78480.0
2019-07-25 10:00:00,91.26,91.26,90.81,90.82,55298.0,70.6899,70.6899,70.3413,70.3491,55298.0
2019-07-25 10:30:00,90.83,90.85,90.53,90.68,60848.0,70.3568,70.3723,70.1245,70.2406,60848.0
2019-07-25 11:00:00,90.68,91.12,90.68,91.12,114161.0,70.2406,70.5815,70.2406,70.5815,114161.0
2019-07-25 11:30:00,91.12,91.14,90.55,90.83,76598.0,70.5815,70.597,70.14,70.3568,76598.0
2019-07-25 12:00:00,90.82,90.83,90.65,90.81,47874.0,70.3491,70.3568,70.2174,70.3413,47874.0
2019-07-25 12:30:00,90.81,90.89,90.59,90.85,37146.0,70.3413,70.4033,70.1709,70.3723,37146.0
2019-07-25 13:00:00,90.88,91.16,90.74,91.16,40638.0,70.3956,70.6125,70.2871,70.6125,40638.0
2019-07-25 13:30:00,91.15,91.32,91.1,91.15,37491.0,70.6047,70.7364,70.566,70.6047,37491.0
2019-07-25 14:00:00,91.16,91.49,91.16,91.39,44396.0,70.6125,70.8681,70.6125,70.7906,44396.0
2019-07-25 14:30:00,91.39,91.48,91.07,91.07,30129.0,70.7906,70.8603,70.5427,70.5427,30129.0
2019-07-25 15:00:00,91.05,91.17,90.82,90.95,38577.0,70.5272,70.6202,70.3491,70.4498,38577.0
2019-07-25 15:30:00,90.99,91.29,90.8,91.1,151886.0,70.4808,70.7132,70.3336,70.566,151886.0
2019-07-26 09:30:00,91.25,91.74,90.81,91.21,40245.0,70.6822,71.0617,70.3413,70.6512,40245.0
2019-07-26 10:00:00,91.14,91.67,91.07,91.62,24496.0,70.597,71.0075,70.5427,70.9688,24496.0
2019-07-26 10:30:00,91.6,91.82,91.59,91.7,29825.0,70.9533,71.1237,70.9455,71.0307,29825.0
2019-07-26 11:00:00,91.7,91.85,91.48,91.54,20529.0,71.0307,71.1469,70.8603,70.9068,20529.0
2019-07-26 11:30:00,91.52,91.83,91.52,91.65,18331.0,70.8913,71.1314,70.8913,70.992,18331.0
2019-07-26 12:00:00,91.63,91.89,91.58,91.8,46562.0,70.9765,71.1779,70.9378,71.1082,46562.0
2019-07-26 12:30:00,91.8,91.88,91.73,91.79,43251.0,71.1082,71.1702,71.054,71.1005,43251.0
2019-07-26 13:00:00,91.77,91.86,91.72,91.75,15968.0,71.085,71.1547,71.0462,71.0695,15968.0
2019-07-26 13:30:00,91.74,91.75,91.52,91.55,16736.0,71.0617,71.0695,70.8913,70.9145,16736.0
2019-07-26 14:00:00,91.58,91.64,91.35,91.52,24160.0,70.9378,70.9843,70.7596,70.8913,24160.0
2019-07-26 14:30:00,91.52,91.63,91.43,91.63,11806.0,70.8913,70.9765,70.8216,70.9765,11806.0
2019-07-26 15:00:00,91.62,91.91,91.58,91.85,36694.0,70.9688,71.1934,70.9378,71.1469,36694.0
2019-07-26 15:30:00,91.84,92.1,91.82,92.01,121357.0,71.1392,71.3406,71.1237,71.2709,121357.0
2019-07-29 09:30:00,92.41,92.44,91.78,92.14,59312.0,71.5807,71.6039,71.0927,71.3716,59312.0
2019-07-29 10:00:00,92.1,92.84,92.05,92.73,37174.0,71.3406,71.9138,71.3018,71.8286,37174.0
2019-07-29 10:30:00,92.72,92.8,92.18,92.18,19492.0,71.8208,71.8828,71.4025,71.4025,19492.0
2019-07-29 11:00:00,92.19,92.27,92.08,92.17,41726.0,71.4103,71.4723,71.3251,71.3948,41726.0
2019-07-29 11:30:00,92.08,92.31,92.08,92.27,15151.0,71.3251,71.5032,71.3251,71.4723,15151.0
2019-07-29 12:00:00,92.26,92.43,92.23,92.41,19415.0,71.4645,71.5962,71.4413,71.5807,19415.0
2019-07-29 12:30:00,92.4,92.63,92.36,92.58,60783.0,71.573,71.7511,71.542,71.7124,60783.0
2019-07-29 13:00:00,92.57,92.58,92.34,92.54,17644.0,71.7046,71.7124,71.5265,71.6814,17644.0
2019-07-29 13:30:00,92.52,92.62,92.47,92.54,19294.0,71.6659,71.7434,71.6272,71.6814,19294.0
2019-07-29 14:00:00,92.51,92.7,92.44,92.7,48357.0,71.6582,71.8053,71.6039,71.8053,48357.0
2019-07-29 14:30:00,92.71,92.85,92.68,92.85,43973.0,71.8131,71.9215,71.7898,71.9215,43973.0
2019-07-29 15:00:00,92.83,93.01,92.83,92.96,40586.0,71.906,72.0455,71.906,72.0067,40586.0
2019-07-29 15:30:00,92.96,93.17,92.95,93.12,113384.0,72.0067,72.1694,71.999,72.1307,113384.0
2019-07-30 09:30:00,93.55,93.71,92.47,92.58,85712.0,72.4637,72.5877,71.6272,71.7124,85712.0
2019-07-30 10:00:00,92.61,92.61,92.19,92.3,140779.0,71.7356,71.7356,71.4103,71.4955,140779.0
2019-07-30 10:30:00,92.29,93.01,92.27,92.93,52494.0,71.4878,72.0455,71.4723,71.9835,52494.0
2019-07-30 11:00:00,92.91,92.99,92.6,92.78,63493.0,71.968,72.03,71.7279,71.8673,63493.0
2019-07-30 11:30:00,92.78,92.81,92.64,92.74,62234.0,71.8673,71.8905,71.7589,71.8363,62234.0
2019-07-30 12:00:00,92.73,92.78,92.18,92.18,77501.0,71.8286,71.8673,71.4025,71.4025,77501.0
2019-07-30 12:30:00,92.19,92.41,92.17,92.37,37722.0,71.4103,71.5807,71.3948,71.5497,37722.0
2019-07-30 13:00:00,92.38,92.39,92.11,92.2,60937.0,71.5575,71.5652,71.3483,71.418,60937.0
2019-07-30 13:30:00,92.22,92.22,91.81,92.08,38369.0,71.4335,71.4335,71.1159,71.3251,38369.0
2019-07-30 14:00:00,92.09,92.21,91.71,91.71,97414.0,71.3328,71.4258,71.0385,71.0385,97414.0
2019-07-30 14:30:00,91.73,91.93,91.6,91.85,42972.0,71.054,71.2089,70.9533,71.1469,42972.0
2019-07-30 15:00:00,91.9,91.96,91.43,91.55,72388.0,71.1857,71.2321,70.8216,70.9145,72388.0
2019-07-30 15:30:00,91.55,91.98,91.53,91.94,154275.0,70.9145,71.2476,70.8991,71.2166,154275.0
2019-07-31 09:30:00,91.35,91.91,91.05,91.72,39506.0,71.3317,71.769,71.0975,71.6206,39506.0
2019-07-31 10:00:00,91.65,91.65,91.37,91.52,46169.0,71.566,71.566,71.3473,71.4645,46169.0
2019-07-31 10:30:00,91.54,92.14,91.44,92.12,80559.0,71.4801,71.9486,71.402,71.933,80559.0
2019-07-31 11:00:00,92.12,92.3,92.03,92.1,61734.0,71.933,72.0735,71.8627,71.9174,61734.0
2019-07-31 11:30:00,92.1,92.36,91.95,92.31,32919.0,71.9174,72.1204,71.8002,72.0813,32919.0
2019-07-31 12:00:00,92.31,92.35,92.01,92.02,51415.0,72.0813,72.1126,71.8471,71.8549,51415.0
2019-07-31 12:30:00,92.01,92.3,91.85,92.27,24267.0,71.8471,72.0735,71.7221,72.0501,24267.0
2019-07-31 13:00:00,92.23,92.29,92.18,92.21,26915.0,72.0189,72.0657,71.9798,72.0033,26915.0
2019-07-31 13:30:00,92.2,92.24,92.05,92.06,32992.0,71.9954,72.0267,71.8783,71.8861,32992.0
2019-07-31 14:00:00,92.07,92.09,91.61,92.05,22123.0,71.8939,71.9095,71.5347,71.8783,22123.0
2019-07-31 14:30:00,92.07,92.19,90.84,91.4,42022.0,71.8939,71.9876,70.9335,71.3708,42022.0
2019-07-31 15:00:00,91.33,91.61,91.13,91.44,92595.0,71.3161,71.5347,71.1599,71.402,92595.0
2019-07-31 15:30:00,91.43,91.59,91.08,91.21,115446.0,71.3942,71.5191,71.1209,71.2224,115446.0
2019-08-01 09:30:00,91.04,91.57,90.65,91.36,29689.0,71.0896,71.5035,70.7851,71.3395,29689.0
2019-08-01 10:00:00,91.41,91.99,91.24,91.69,24421.0,71.3786,71.8315,71.2458,71.5972,24421.0
2019-08-01 10:30:00,91.71,91.92,91.7,91.9,21258.0,71.6128,71.7768,71.605,71.7612,21258.0
2019-08-01 11:00:00,91.9,92.06,91.66,91.91,21760.0,71.7612,71.8861,71.5738,71.769,21760.0
2019-08-01 11:30:00,91.85,92.04,91.64,91.74,17339.0,71.7221,71.8705,71.5582,71.6362,17339.0
2019-08-01 12:00:00,91.7,91.79,91.49,91.5,25862.0,71.605,71.6753,71.441,71.4488,25862.0
2019-08-01 12:30:00,91.49,92.28,91.49,92.22,35989.0,71.441,72.0579,71.441,72.0111,35989.0
2019-08-01 13:00:00,92.23,92.31,91.73,91.73,39241.0,72.0189,72.0813,71.6284,71.6284,39241.0
2019-08-01 13:30:00,91.76,92.35,91.75,92.32,36724.0,71.6519,72.1126,71.6441,72.0891,36724.0
2019-08-01 14:00:00,92.27,92.64,91.88,92.6,43510.0,72.0501,72.339,71.7456,72.3078,43510.0
2019-08-01 14:30:00,92.62,92.68,92.09,92.4,31391.0,72.3234,72.3703,71.9095,72.1516,31391.0
2019-08-01 15:00:00,92.41,92.47,92.12,92.12,53669.0,72.1594,72.2063,71.933,71.933,53669.0
2019-08-01 15:30:00,92.15,92.24,91.78,91.96,113215.0,71.9564,72.0267,71.6675,71.808,113215.0
2019-08-02 09:30:00,92.02,92.59,91.91,92.53,78267.0,71.8549,72.3,71.769,72.2531,78267.0
2019-08-02 10:00:00,92.56,93.17,92.36,93.14,71980.0,72.2766,72.7529,72.1204,72.7295,71980.0
2019-08-02 10:30:00,93.14,93.17,92.55,93.12,107463.0,72.7295,72.7529,72.2687,72.7138,107463.0
2019-08-02 11:00:00,93.13,93.15,92.78,92.92,60834.0,72.7216,72.7373,72.4483,72.5577,60834.0
2019-08-02 11:30:00,92.93,92.94,92.67,92.79,62934.0,72.5655,72.5733,72.3624,72.4562,62934.0
2019-08-02 12:00:00,92.79,93.04,92.74,93.04,42770.0,72.4562,72.6514,72.4171,72.6514,42770.0
2019-08-02 12:30:00,93.05,93.06,92.67,92.71,32500.0,72.6592,72.667,72.3624,72.3937,32500.0
2019-08-02 13:00:00,92.7,92.7,92.28,92.46,43772.0,72.3859,72.3859,72.0579,72.1985,43772.0
2019-08-02 13:30:00,92.46,92.53,92.32,92.34,40645.0,72.1985,72.2531,72.0891,72.1048,40645.0
2019-08-02 14:00:00,92.36,92.63,92.31,92.63,34456.0,72.1204,72.3312,72.0813,72.3312,34456.0
2019-08-02 14:30:00,92.62,92.63,92.46,92.53,23264.0,72.3234,72.3312,72.1985,72.2531,23264.0
2019-08-02 15:00:00,92.53,92.59,92.32,92.52,36050.0,72.2531,72.3,72.0891,72.2453,36050.0
2019-08-02 15:30:00,92.53,92.99,92.28,92.48,135948.0,72.2531,72.6123,72.0579,72.2141,135948.0
2019-08-05 09:30:00,92.71,93.62,92.24,92.79,37130.0,72.3937,73.1043,72.0267,72.4562,37130.0
2019-08-05 10:00:00,92.72,93.25,92.67,92.97,36473.0,72.4015,72.8153,72.3624,72.5967,36473.0
2019-08-05 10:30:00,92.96,93.23,92.84,93.13,34813.0,72.5889,72.7997,72.4952,72.7216,34813.0
2019-08-05 11:00:00,93.15,93.3,93.03,93.09,57352.0,72.7373,72.8544,72.6436,72.6904,57352.0
2019-08-05 11:30:00,93.08,93.34,92.84,93.25,16821.0,72.6826,72.8856,72.4952,72.8153,16821.0
2019-08-05 12:00:00,93.25,93.28,92.9,93.0,16202.0,72.8153,72.8388,72.542,72.6201,16202.0
2019-08-05 12:30:00,93.01,93.01,92.5,92.54,10186.0,72.6279,72.6279,72.2297,72.2609,10186.0
2019-08-05 13:00:00,92.58,92.68,92.43,92.48,7335.0,72.2922,72.3703,72.175,72.2141,7335.0
2019-08-05 13:30:00,92.47,92.68,92.21,92.21,12147.0,72.2063,72.3703,72.0033,72.0033,12147.0
2019-08-05 14:00:00,92.25,92.48,92.17,92.17,12289.0,72.0345,72.2141,71.972,71.972,12289.0
2019-08-05 14:30:00,92.18,92.22,91.6,91.71,26873.0,71.9798,72.0111,71.5269,71.6128,26873.0
2019-08-05 15:00:00,91.72,91.76,91.08,91.45,37929.0,71.6206,71.6519,71.1209,71.4098,37929.0
2019-08-05 15:30:00,91.41,91.74,91.28,91.52,107129.0,71.3786,71.6362,71.2771,71.4645,107129.0
2019-08-06 09:30:00,91.46,91.8,90.55,91.19,31456.0,71.4176,71.6831,70.707,71.2068,31456.0
2019-08-06 10:00:00,91.13,91.26,90.47,91.03,29508.0,71.1599,71.2614,70.6446,71.0818,29508.0
2019-08-06 10:30:00,91.06,91.63,91.06,91.34,25207.0,71.1053,71.5504,71.1053,71.3239,25207.0
2019-08-06 11:00:00,91.37,91.92,91.25,91.92,34596.0,71.3473,71.7768,71.2536,71.7768,34596.0
2019-08-06 11:30:00,91.97,91.98,91.57,91.75,46037.0,71.8158,71.8237,71.5035,71.6441,46037.0
2019-08-06 12:00:00,91.88,92.19,91.75,92.01,52032.0,71.7456,71.9876,71.6441,71.8471,52032.0
2019-08-06 12:30:00,91.97,92.24,91.97,92.14,19662.0,71.8158,72.0267,71.8158,71.9486,19662.0
2019-08-06 13:00:00,92.15,92.51,92.15,92.37,52945.0,71.9564,72.2375,71.9564,72.1282,52945.0
2019-08-06 13:30:00,92.36,92.7,92.33,92.65,22083.0,72.1204,72.3859,72.097,72.3468,22083.0
2019-08-06 14:00:00,92.59,93.07,92.51,93.02,26405.0,72.3,72.6748,72.2375,72.6357,26405.0
2019-08-06 14:30:00,93.02,93.23,92.75,92.81,52622.0,72.6357,72.7997,72.4249,72.4718,52622.0
2019-08-06 15:00:00,92.82,92.98,92.61,92.87,32092.0,72.4796,72.6045,72.3156,72.5186,32092.0
2019-08-06 15:30:00,92.85,93.32,92.6,93.0,180613.0,72.503,72.87,72.3078,72.6201,180613.0
2019-08-07 09:30:00,93.23,93.23,91.65,92.29,21960.0,72.7997,72.7997,71.566,72.0657,21960.0
2019-08-07 10:00:00,92.36,93.15,92.22,93.13,20549.0,72.1204,72.7373,72.0111,72.7216,20549.0
2019-08-07 10:30:00,93.2,93.28,92.92,93.18,18301.0,72.7763,72.8388,72.5577,72.7607,18301.0
2019-08-07 11:00:00,93.28,93.32,92.52,92.58,17211.0,72.8388,72.87,72.2453,72.2922,17211.0
2019-08-07 11:30:00,92.57,92.84,92.5,92.52,19392.0,72.2844,72.4952,72.2297,72.2453,19392.0
2019-08-07 12:00:00,92.5,92.51,92.1,92.34,31786.0,72.2297,72.2375,71.9174,72.1048,31786.0
2019-08-07 12:30:00,92.32,92.85,92.32,92.85,18083.0,72.0891,72.503,72.0891,72.503,18083.0
2019-08-07 13:00:00,92.9,93.07,92.88,92.94,18028.0,72.542,72.6748,72.5264,72.5733,18028.0
2019-08-07 13:30:00,92.98,93.28,92.97,92.97,18387.0,72.6045,72.8388,72.5967,72.5967,18387.0
2019-08-07 14:00:00,92.98,93.35,92.89,93.35,25253.0,72.6045,72.8934,72.5342,72.8934,25253.0
2019-08-07 14:30:00,93.37,93.52,93.2,93.44,33516.0,72.9091,73.0262,72.7763,72.9637,33516.0
2019-08-07 15:00:00,93.46,93.65,93.21,93.63,34610.0,72.9793,73.1277,72.7841,73.1121,34610.0
2019-08-07 15:30:00,93.62,93.72,92.97,93.05,147677.0,73.1043,73.1824,72.5967,72.6592,147677.0
2019-08-08 09:30:00,91.21,93.32,91.16,92.72,42364.0,71.2224,72.87,71.1833,72.4015,42364.0
2019-08-08 10:00:00,92.7,93.9,92.6,93.76,64038.0,72.3859,73.3229,72.3078,73.2136,64038.0
2019-08-08 10:30:00,93.7,93.81,93.33,93.52,28396.0,73.1667,73.2526,72.8778,73.0262,28396.0
2019-08-08 11:00:00,93.48,93.95,93.48,93.91,40353.0,72.9949,73.362,72.9949,73.3307,40353.0
2019-08-08 11:30:00,93.94,94.16,93.88,94.13,28335.0,73.3541,73.5259,73.3073,73.5025,28335.0
2019-08-08 12:00:00,94.15,94.42,94.01,94.05,75353.0,73.5181,73.729,73.4088,73.44,75353.0
2019-08-08 12:30:00,94.06,94.1,93.66,93.93,66473.0,73.4478,73.4791,73.1355,73.3463,66473.0
2019-08-08 13:00:00,93.92,94.04,93.7,93.76,29971.0,73.3385,73.4322,73.1667,73.2136,29971.0
2019-08-08 13:30:00,93.74,93.76,93.5,93.6,33284.0,73.198,73.2136,73.0106,73.0886,33284.0
2019-08-08 14:00:00,93.58,93.59,93.08,93.08,30842.0,73.073,73.0808,72.6826,72.6826,30842.0
2019-08-08 14:30:00,93.09,93.26,92.95,93.14,150501.0,72.6904,72.8232,72.5811,72.7295,150501.0
2019-08-08 15:00:00,93.14,93.17,92.78,93.07,151627.0,72.7295,72.7529,72.4483,72.6748,151627.0
2019-08-08 15:30:00,92.99,93.05,92.53,92.76,273888.0,72.6123,72.6592,72.2531,72.4327,273888.0
2019-08-09 09:30:00,91.36,92.73,91.36,92.4,78356.0,71.3395,72.4093,71.3395,72.1516,78356.0
2019-08-09 10:00:00,92.4,92.46,92.0,92.31,72075.0,72.1516,72.1985,71.8393,72.0813,72075.0
2019-08-09 10:30:00,92.29,92.49,92.14,92.4,36115.0,72.0657,72.2219,71.9486,72.1516,36115.0
2019-08-09 11:00:00,92.4,92.76,92.39,92.63,101870.0,72.1516,72.4327,72.1438,72.3312,101870.0
2019-08-09 11:30:00,92.59,92.75,92.43,92.45,103411.0,72.3,72.4249,72.175,72.1907,103411.0
2019-08-09 12:00:00,92.47,92.47,92.0,92.03,21931.0,72.2063,72.2063,71.8393,71.8627,21931.0
2019-08-09 12:30:00,92.02,92.33,91.99,92.11,29609.0,71.8549,72.097,71.8315,71.9252,29609.0
2019-08-09 13:00:00,92.11,92.36,91.97,92.36,24636.0,71.9252,72.1204,71.8158,72.1204,24636.0
2019-08-09 13:30:00,92.35,92.57,92.27,92.57,26595.0,72.1126,72.2844,72.0501,72.2844,26595.0
2019-08-09 14:00:00,92.56,92.91,92.54,92.7,66599.0,72.2766,72.5499,72.2609,72.3859,66599.0
2019-08-09 14:30:00,92.69,92.81,92.45,92.72,34331.0,72.3781,72.4718,72.1907,72.4015,34331.0
2019-08-09 15:00:00,92.7,92.93,92.64,92.75,65996.0,72.3859,72.5655,72.339,72.4249,65996.0
2019-08-09 15:30:00,92.75,92.87,92.41,92.42,147620.0,72.4249,72.5186,72.1594,72.1672,147620.0
2019-08-12 09:30:00,92.84,92.84,91.66,91.88,26298.0,72.4952,72.4952,71.5738,71.7456,26298.0
2019-08-12 10:00:00,91.93,91.93,91.58,91.71,26674.0,71.7846,71.7846,71.5113,71.6128,26674.0
2019-08-12 10:30:00,91.71,91.77,91.29,91.43,45573.0,71.6128,71.6597,71.2849,71.3942,45573.0
2019-08-12 11:00:00,91.41,91.47,91.06,91.16,46003.0,71.3786,71.4254,71.1053,71.1833,46003.0
2019-08-12 11:30:00,91.14,91.46,91.11,91.39,34045.0,71.1677,71.4176,71.1443,71.3629,34045.0
2019-08-12 12:00:00,91.37,91.77,91.36,91.73,20149.0,71.3473,71.6597,71.3395,71.6284,20149.0
2019-08-12 12:30:00,91.72,91.77,91.44,91.58,29529.0,71.6206,71.6597,71.402,71.5113,29529.0
2019-08-12 13:00:00,91.58,91.89,91.46,91.8,29238.0,71.5113,71.7534,71.4176,71.6831,29238.0
2019-08-12 13:30:00,91.77,91.85,91.63,91.7,61755.0,71.6597,71.7221,71.5504,71.605,61755.0
2019-08-12 14:00:00,91.69,91.7,91.49,91.55,39671.0,71.5972,71.605,71.441,71.4879,39671.0
2019-08-12 14:30:00,91.55,91.65,91.46,91.64,47678.0,71.4879,71.566,71.4176,71.5582,47678.0
2019-08-12 15:00:00,91.61,91.75,91.48,91.67,33489.0,71.5347,71.6441,71.4332,71.5816,33489.0
2019-08-12 15:30:00,91.65,92.03,91.61,91.84,95117.0,71.566,71.8627,71.5347,71.7143,95117.0
2019-08-13 09:30:00,91.5,92.46,90.96,91.68,38539.0,71.4488,72.1985,71.0272,71.5894,38539.0
2019-08-13 10:00:00,91.7,92.25,91.56,92.15,49261.0,71.605,72.0345,71.4957,71.9564,49261.0
2019-08-13 10:30:00,92.11,92.21,91.99,92.19,19603.0,71.9252,72.0033,71.8315,71.9876,19603.0
2019-08-13 11:00:00,92.23,92.54,92.23,92.49,28840.0,72.0189,72.2609,72.0189,72.2219,28840.0
2019-08-13 11:30:00,92.45,92.84,92.35,92.82,24326.0,72.1907,72.4952,72.1126,72.4796,24326.0
2019-08-13 12:00:00,92.83,93.05,92.71,92.97,55100.0,72.4874,72.6592,72.3937,72.5967,55100.0
2019-08-13 12:30:00,92.97,93.04,92.73,92.74,16774.0,72.5967,72.6514,72.4093,72.4171,16774.0
2019-08-13 13:00:00,92.72,92.77,92.53,92.67,23024.0,72.4015,72.4405,72.2531,72.3624,23024.0
2019-08-13 13:30:00,92.66,92.66,92.36,92.53,39088.0,72.3546,72.3546,72.1204,72.2531,39088.0
2019-08-13 14:00:00,92.49,92.57,92.38,92.51,28215.0,72.2219,72.2844,72.136,72.2375,28215.0
2019-08-13 14:30:00,92.51,92.96,92.44,92.84,34655.0,72.2375,72.5889,72.1828,72.4952,34655.0
2019-08-13 15:00:00,92.88,93.08,92.78,92.9,43539.0,72.5264,72.6826,72.4483,72.542,43539.0
2019-08-13 15:30:00,92.91,93.04,92.67,92.99,203175.0,72.5499,72.6514,72.3624,72.6123,203175.0
2019-08-14 09:30:00,93.27,93.39,92.9,92.95,22314.0,72.831,72.9247,72.542,72.5811,22314.0
2019-08-14 10:00:00,92.93,93.22,92.65,92.97,18716.0,72.5655,72.7919,72.3468,72.5967,18716.0
2019-08-14 10:30:00,92.94,93.26,92.86,93.19,16765.0,72.5733,72.8232,72.5108,72.7685,16765.0
2019-08-14 11:00:00,93.21,93.47,93.05,93.07,23600.0,72.7841,72.9871,72.6592,72.6748,23600.0
2019-08-14 11:30:00,93.04,93.1,92.81,92.98,15345.0,72.6514,72.6982,72.4718,72.6045,15345.0
2019-08-14 12:00:00,92.97,92.97,92.7,92.78,17983.0,72.5967,72.5967,72.3859,72.4483,17983.0
2019-08-14 12:30:00,92.79,92.82,92.24,92.34,15787.0,72.4562,72.4796,72.0267,72.1048,15787.0
2019-08-14 13:00:00,92.32,92.32,92.06,92.23,13442.0,72.0891,72.0891,71.8861,72.0189,13442.0
2019-08-14 13:30:00,92.23,92.3,92.15,92.26,10551.0,72.0189,72.0735,71.9564,72.0423,10551.0
2019-08-14 14:00:00,92.21,92.22,91.94,91.95,12689.0,72.0033,72.0111,71.7924,71.8002,12689.0
2019-08-14 14:30:00,91.98,92.0,91.68,91.88,18289.0,71.8237,71.8393,71.5894,71.7456,18289.0
2019-08-14 15:00:00,91.91,92.19,91.63,91.76,28493.0,71.769,71.9876,71.5504,71.6519,28493.0
2019-08-14 15:30:00,91.74,92.02,91.49,91.78,153135.0,71.6362,71.8549,71.441,71.6675,153135.0
2019-08-15 09:30:00,91.75,92.72,91.75,92.69,21936.0,71.6441,72.4015,71.6441,72.3781,21936.0
2019-08-15 10:00:00,92.68,93.17,92.57,92.71,29655.0,72.3703,72.7529,72.2844,72.3937,29655.0
2019-08-15 10:30:00,92.7,93.32,92.48,93.14,28266.0,72.3859,72.87,72.2141,72.7295,28266.0
2019-08-15 11:00:00,93.1,93.15,92.9,93.04,14678.0,72.6982,72.7373,72.542,72.6514,14678.0
2019-08-15 11:30:00,93.06,93.27,93.05,93.14,30238.0,72.667,72.831,72.6592,72.7295,30238.0
2019-08-15 12:00:00,93.12,93.47,93.0,93.36,46456.0,72.7138,72.9871,72.6201,72.9012,46456.0
2019-08-15 12:30:00,93.38,93.42,93.24,93.41,49457.0,72.9169,72.9481,72.8075,72.9403,49457.0
2019-08-15 13:00:00,93.39,93.53,93.35,93.47,32258.0,72.9247,73.034,72.8934,72.9871,32258.0
2019-08-15 13:30:00,93.45,93.57,93.15,93.26,31968.0,72.9715,73.0652,72.7373,72.8232,31968.0
2019-08-15 14:00:00,93.25,93.74,93.19,93.7,18225.0,72.8153,73.198,72.7685,73.1667,18225.0
2019-08-15 14:30:00,93.65,93.73,93.43,93.48,29605.0,73.1277,73.1902,72.9559,72.9949,29605.0
2019-08-15 15:00:00,93.5,93.7,93.47,93.69,36436.0,73.0106,73.1667,72.9871,73.1589,36436.0
2019-08-15 15:30:00,93.67,94.01,93.64,93.81,100952.0,73.1433,73.4088,73.1199,73.2526,100952.0
2019-08-16 09:30:00,93.84,94.39,93.25,94.28,56058.0,73.2761,73.7055,72.8153,73.6196,56058.0
2019-08-16 10:00:00,94.26,94.62,94.11,94.15,32972.0,73.604,73.8851,73.4869,73.5181,32972.0
2019-08-16 10:30:00,94.2,94.36,94.02,94.36,27944.0,73.5572,73.6821,73.4166,73.6821,27944.0
2019-08-16 11:00:00,94.37,94.63,94.13,94.13,34930.0,73.6899,73.8929,73.5025,73.5025,34930.0
2019-08-16 11:30:00,94.13,94.32,93.99,94.03,57732.0,73.5025,73.6509,73.3932,73.4244,57732.0
2019-08-16 12:00:00,93.99,94.11,93.83,94.09,42867.0,73.3932,73.4869,73.2682,73.4713,42867.0
2019-08-16 12:30:00,94.08,94.27,93.92,94.23,50143.0,73.4635,73.6118,73.3385,73.5806,50143.0
2019-08-16 13:00:00,94.22,94.53,94.22,94.44,53790.0,73.5728,73.8149,73.5728,73.7446,53790.0
2019-08-16 13:30:00,94.44,94.51,94.33,94.44,65386.0,73.7446,73.7992,73.6587,73.7446,65386.0
2019-08-16 14:00:00,94.44,94.44,94.11,94.18,58520.0,73.7446,73.7446,73.4869,73.5415,58520.0
2019-08-16 14:30:00,94.17,94.23,93.98,94.17,43537.0,73.5337,73.5806,73.3854,73.5337,43537.0
2019-08-16 15:00:00,94.16,94.22,94.09,94.2,52067.0,73.5259,73.5728,73.4713,73.5572,52067.0
2019-08-16 15:30:00,94.2,94.27,94.03,94.15,244301.0,73.5572,73.6118,73.4244,73.5181,244301.0
2019-08-19 09:30:00,94.17,94.3,93.74,94.24,32252.0,73.5337,73.6353,73.198,73.5884,32252.0
2019-08-19 10:00:00,94.19,94.74,94.19,94.42,27928.0,73.5494,73.9788,73.5494,73.729,27928.0
2019-08-19 10:30:00,94.38,94.55,94.16,94.51,50793.0,73.6977,73.8305,73.5259,73.7992,50793.0
2019-08-19 11:00:00,94.53,94.69,94.35,94.66,54455.0,73.8149,73.9398,73.6743,73.9164,54455.0
2019-08-19 11:30:00,94.65,94.95,94.61,94.85,37409.0,73.9086,74.1428,73.8773,74.0647,37409.0
2019-08-19 12:00:00,94.84,94.86,94.5,94.75,23595.0,74.0569,74.0725,73.7914,73.9866,23595.0
2019-08-19 12:30:00,94.74,95.01,94.65,95.01,38327.0,73.9788,74.1897,73.9086,74.1897,38327.0
2019-08-19 13:00:00,94.99,95.09,94.91,95.09,29970.0,74.174,74.2521,74.1116,74.2521,29970.0
2019-08-19 13:30:00,95.08,95.23,94.87,95.11,86151.0,74.2443,74.3615,74.0803,74.2678,86151.0
2019-08-19 14:00:00,95.12,95.16,94.95,95.07,36239.0,74.2756,74.3068,74.1428,74.2365,36239.0
2019-08-19 14:30:00,95.08,95.12,94.94,95.05,36159.0,74.2443,74.2756,74.135,74.2209,36159.0
2019-08-19 15:00:00,95.04,95.13,94.92,94.99,44506.0,74.2131,74.2834,74.1194,74.174,44506.0
2019-08-19 15:30:00,95.0,95.32,94.91,94.93,192385.0,74.1819,74.4317,74.1116,74.1272,192385.0
2019-08-20 09:30:00,95.34,95.4,94.82,95.25,60096.0,74.4473,74.4942,74.0413,74.3771,60096.0
2019-08-20 10:00:00,95.22,95.56,95.16,95.42,92205.0,74.3536,74.6191,74.3068,74.5098,92205.0
2019-08-20 10:30:00,95.41,95.41,95.06,95.09,79917.0,74.502,74.502,74.2287,74.2521,79917.0
2019-08-20 11:00:00,95.09,95.48,95.07,95.26,88746.0,74.2521,74.5567,74.2365,74.3849,88746.0
2019-08-20 11:30:00,95.23,95.29,95.02,95.03,27048.0,74.3615,74.4083,74.1975,74.2053,27048.0
2019-08-20 12:00:00,95.0,95.11,94.85,94.89,13822.0,74.1819,74.2678,74.0647,74.096,13822.0
2019-08-20 12:30:00,94.91,95.0,94.79,94.98,17333.0,74.1116,74.1819,74.0179,74.1662,17333.0
2019-08-20 13:00:00,94.97,95.2,94.93,94.96,18789.0,74.1584,74.338,74.1272,74.1506,18789.0
2019-08-20 13:30:00,94.95,94.95,94.71,94.71,23842.0,74.1428,74.1428,73.9554,73.9554,23842.0
2019-08-20 14:00:00,94.73,94.84,94.58,94.64,33536.0,73.971,74.0569,73.8539,73.9007,33536.0
2019-08-20 14:30:00,94.62,94.7,94.45,94.48,20966.0,73.8851,73.9476,73.7524,73.7758,20966.0
2019-08-20 15:00:00,94.5,94.84,94.43,94.83,33920.0,73.7914,74.0569,73.7368,74.0491,33920.0
2019-08-20 15:30:00,94.82,94.84,94.59,94.77,98710.0,74.0413,74.0569,73.8617,74.0023,98710.0
2019-08-21 09:30:00,94.46,94.99,94.46,94.86,17053.0,73.7602,74.174,73.7602,74.0725,17053.0
2019-08-21 10:00:00,94.95,94.95,94.44,94.48,12822.0,74.1428,74.1428,73.7446,73.7758,12822.0
2019-08-21 10:30:00,94.54,94.87,94.5,94.85,18134.0,73.8227,74.0803,73.7914,74.0647,18134.0
2019-08-21 11:00:00,94.81,95.06,94.73,95.01,49199.0,74.0335,74.2287,73.971,74.1897,49199.0
2019-08-21 11:30:00,95.02,95.21,95.0,95.17,17443.0,74.1975,74.3458,74.1819,74.3146,17443.0
2019-08-21 12:00:00,95.18,95.31,95.05,95.1,17537.0,74.3224,74.4239,74.2209,74.2599,17537.0
2019-08-21 12:30:00,95.12,95.35,95.12,95.26,11062.0,74.2756,74.4552,74.2756,74.3849,11062.0
2019-08-21 13:00:00,95.29,95.47,95.28,95.42,9737.0,74.4083,74.5489,74.4005,74.5098,9737.0
2019-08-21 13:30:00,95.41,95.46,95.28,95.32,10954.0,74.502,74.5411,74.4005,74.4317,10954.0
2019-08-21 14:00:00,95.28,95.43,95.11,95.26,29760.0,74.4005,74.5176,74.2678,74.3849,29760.0
2019-08-21 14:30:00,95.26,95.37,95.18,95.31,29391.0,74.3849,74.4708,74.3224,74.4239,29391.0
2019-08-21 15:00:00,95.31,95.39,95.21,95.3,55685.0,74.4239,74.4864,74.3458,74.4161,55685.0
2019-08-21 15:30:00,95.26,95.74,95.26,95.72,173207.0,74.3849,74.7597,74.3849,74.7441,173207.0
2019-08-22 09:30:00,95.53,95.66,95.26,95.27,23728.0,74.5957,74.6972,74.3849,74.3927,23728.0
2019-08-22 10:00:00,95.28,95.33,95.11,95.19,29334.0,74.4005,74.4395,74.2678,74.3302,29334.0
2019-08-22 10:30:00,95.17,95.19,94.38,94.39,96384.0,74.3146,74.3302,73.6977,73.7055,96384.0
2019-08-22 11:00:00,94.42,94.54,94.23,94.38,29597.0,73.729,73.8227,73.5806,73.6977,29597.0
2019-08-22 11:30:00,94.4,94.74,94.4,94.7,17860.0,73.7133,73.9788,73.7133,73.9476,17860.0
2019-08-22 12:00:00,94.71,95.03,94.71,94.83,49371.0,73.9554,74.2053,73.9554,74.0491,49371.0
2019-08-22 12:30:00,94.81,95.04,94.75,94.9,39370.0,74.0335,74.2131,73.9866,74.1038,39370.0
2019-08-22 13:00:00,94.9,95.06,94.84,94.99,42315.0,74.1038,74.2287,74.0569,74.174,42315.0
2019-08-22 13:30:00,94.97,95.07,94.97,95.02,46648.0,74.1584,74.2365,74.1584,74.1975,46648.0
2019-08-22 14:00:00,95.02,95.07,94.94,95.0,54628.0,74.1975,74.2365,74.135,74.1819,54628.0
2019-08-22 14:30:00,95.02,95.19,94.94,95.11,48332.0,74.1975,74.3302,74.135,74.2678,48332.0
2019-08-22 15:00:00,95.11,95.11,94.95,95.0,48861.0,74.2678,74.2678,74.1428,74.1819,48861.0
2019-08-22 15:30:00,95.01,95.22,94.83,94.89,244801.0,74.1897,74.3536,74.0491,74.096,244801.0
2019-08-23 09:30:00,95.14,95.36,94.86,95.07,21140.0,74.2912,74.463,74.0725,74.2365,21140.0
2019-08-23 10:00:00,95.02,95.41,94.94,95.1,88473.0,74.1975,74.502,74.135,74.2599,88473.0
2019-08-23 10:30:00,95.09,95.16,94.94,95.01,63097.0,74.2521,74.3068,74.135,74.1897,63097.0
2019-08-23 11:00:00,95.03,95.03,94.11,94.7,47979.0,74.2053,74.2053,73.4869,73.9476,47979.0
2019-08-23 11:30:00,94.68,94.73,94.18,94.27,26202.0,73.932,73.971,73.5415,73.6118,26202.0
2019-08-23 12:00:00,94.27,94.65,94.18,94.5,65776.0,73.6118,73.9086,73.5415,73.7914,65776.0
2019-08-23 12:30:00,94.47,94.63,94.4,94.62,27658.0,73.768,73.8929,73.7133,73.8851,27658.0
2019-08-23 13:00:00,94.56,94.73,94.5,94.61,21648.0,73.8383,73.971,73.7914,73.8773,21648.0
2019-08-23 13:30:00,94.63,94.85,94.55,94.77,13915.0,73.8929,74.0647,73.8305,74.0023,13915.0
2019-08-23 14:00:00,94.75,94.8,94.65,94.78,9146.0,73.9866,74.0257,73.9086,74.0101,9146.0
2019-08-23 14:30:00,94.76,94.82,94.51,94.58,44318.0,73.9944,74.0413,73.7992,73.8539,44318.0
2019-08-23 15:00:00,94.55,94.66,94.21,94.24,73778.0,73.8305,73.9164,73.565,73.5884,73778.0
2019-08-23 15:30:00,94.22,94.24,93.61,94.11,111087.0,73.5728,73.5884,73.0965,73.4869,111087.0
2019-08-26 09:30:00,94.19,94.85,94.02,94.8,85986.0,73.5494,74.0647,73.4166,74.0257,85986.0
2019-08-26 10:00:00,94.81,94.94,94.59,94.86,71438.0,74.0335,74.135,73.8617,74.0725,71438.0
2019-08-26 10:30:00,94.87,94.87,94.44,94.71,52064.0,74.0803,74.0803,73.7446,73.9554,52064.0
2019-08-26 11:00:00,94.67,94.9,94.65,94.72,35621.0,73.9242,74.1038,73.9086,73.9632,35621.0
2019-08-26 11:30:00,94.72,94.81,94.55,94.56,22506.0,73.9632,74.0335,73.8305,73.8383,22506.0
2019-08-26 12:00:00,94.64,94.81,94.63,94.76,13378.0,73.9007,74.0335,73.8929,73.9944,13378.0
2019-08-26 12:30:00,94.76,94.82,94.68,94.73,11684.0,73.9944,74.0413,73.932,73.971,11684.0
2019-08-26 13:00:00,94.8,94.82,94.6,94.64,12565.0,74.0257,74.0413,73.8695,73.9007,12565.0
2019-08-26 13:30:00,94.6,94.64,94.48,94.51,16825.0,73.8695,73.9007,73.7758,73.7992,16825.0
2019-08-26 14:00:00,94.51,94.51,94.34,94.38,10790.0,73.7992,73.7992,73.6665,73.6977,10790.0
2019-08-26 14:30:00,94.39,94.52,94.32,94.52,25918.0,73.7055,73.807,73.6509,73.807,25918.0
2019-08-26 15:00:00,94.57,94.81,94.56,94.7,29348.0,73.8461,74.0335,73.8383,73.9476,29348.0
2019-08-26 15:30:00,94.73,95.0,94.68,95.0,144142.0,73.971,74.1819,73.932,74.1819,144142.0
2019-08-27 09:30:00,95.47,95.55,95.08,95.26,59535.0,74.5489,74.6113,74.2443,74.3849,59535.0
2019-08-27 10:00:00,95.23,95.48,94.66,95.0,139628.0,74.3615,74.5567,73.9164,74.1819,139628.0
2019-08-27 10:30:00,95.0,95.05,94.89,95.0,25517.0,74.1819,74.2209,74.096,74.1819,25517.0
2019-08-27 11:00:00,95.0,95.01,94.73,94.78,19081.0,74.1819,74.1897,73.971,74.0101,19081.0
2019-08-27 11:30:00,94.75,95.02,94.72,94.85,20717.0,73.9866,74.1975,73.9632,74.0647,20717.0
2019-08-27 12:00:00,94.9,94.97,94.74,94.88,18579.0,74.1038,74.1584,73.9788,74.0882,18579.0
2019-08-27 12:30:00,94.87,95.02,94.78,94.86,49152.0,74.0803,74.1975,74.0101,74.0725,49152.0
2019-08-27 13:00:00,94.87,94.99,94.8,94.9,14478.0,74.0803,74.174,74.0257,74.1038,14478.0
2019-08-27 13:30:00,94.89,95.09,94.88,94.96,29640.0,74.096,74.2521,74.0882,74.1506,29640.0
2019-08-27 14:00:00,94.98,95.04,94.83,94.85,11372.0,74.1662,74.2131,74.0491,74.0647,11372.0
2019-08-27 14:30:00,94.86,95.05,94.8,95.03,24787.0,74.0725,74.2209,74.0257,74.2053,24787.0
2019-08-27 15:00:00,95.04,95.07,94.79,94.81,64851.0,74.2131,74.2365,74.0179,74.0335,64851.0
2019-08-27 15:30:00,94.84,94.98,94.48,94.56,97752.0,74.0569,74.1662,73.7758,73.8383,97752.0
2019-08-28 09:30:00,94.52,94.83,94.37,94.71,30910.0,73.807,74.0491,73.6899,73.9554,30910.0
2019-08-28 10:00:00,94.74,94.89,94.51,94.86,21782.0,73.9788,74.096,73.7992,74.0725,21782.0
2019-08-28 10:30:00,94.83,94.85,94.68,94.74,17246.0,74.0491,74.0647,73.932,73.9788,17246.0
2019-08-28 11:00:00,94.76,94.81,94.63,94.71,19403.0,73.9944,74.0335,73.8929,73.9554,19403.0
2019-08-28 11:30:00,94.68,94.7,94.25,94.28,16532.0,73.932,73.9476,73.5962,73.6196,16532.0
2019-08-28 12:00:00,94.3,94.33,94.08,94.09,16056.0,73.6353,73.6587,73.4635,73.4713,16056.0
2019-08-28 12:30:00,94.11,94.3,94.03,94.28,17972.0,73.4869,73.6353,73.4244,73.6196,17972.0
2019-08-28 13:00:00,94.28,94.4,94.22,94.32,24793.0,73.6196,73.7133,73.5728,73.6509,24793.0
2019-08-28 13:30:00,94.34,94.49,94.33,94.35,14788.0,73.6665,73.7836,73.6587,73.6743,14788.0
2019-08-28 14:00:00,94.38,94.41,94.27,94.33,15400.0,73.6977,73.7211,73.6118,73.6587,15400.0
2019-08-28 14:30:00,94.34,94.54,94.33,94.53,20689.0,73.6665,73.8227,73.6587,73.8149,20689.0
2019-08-28 15:00:00,94.5,94.64,94.49,94.58,26918.0,73.7914,73.9007,73.7836,73.8539,26918.0
2019-08-28 15:30:00,94.59,94.95,94.54,94.74,152413.0,73.8617,74.1428,73.8227,73.9788,152413.0
2019-08-29 09:30:00,95.23,95.36,94.85,94.9,46573.0,74.3615,74.463,74.0647,74.1038,46573.0
2019-08-29 10:00:00,94.88,94.96,94.58,94.96,66511.0,74.0882,74.1506,73.8539,74.1506,66511.0
2019-08-29 10:30:00,94.96,95.01,94.58,94.75,49722.0,74.1506,74.1897,73.8539,73.9866,49722.0
2019-08-29 11:00:00,94.74,94.97,94.69,94.7,16968.0,73.9788,74.1584,73.9398,73.9476,16968.0
2019-08-29 11:30:00,94.73,94.93,94.71,94.9,11662.0,73.971,74.1272,73.9554,74.1038,11662.0
2019-08-29 12:00:00,94.92,95.04,94.86,94.96,18122.0,74.1194,74.2131,74.0725,74.1506,18122.0
2019-08-29 12:30:00,94.99,95.16,94.89,94.89,20177.0,74.174,74.3068,74.096,74.096,20177.0
2019-08-29 13:00:00,94.91,95.07,94.77,94.9,20045.0,74.1116,74.2365,74.0023,74.1038,20045.0
2019-08-29 13:30:00,94.9,95.1,94.84,95.04,19670.0,74.1038,74.2599,74.0569,74.2131,19670.0
2019-08-29 14:00:00,95.05,95.11,95.01,95.05,24161.0,74.2209,74.2678,74.1897,74.2209,24161.0
2019-08-29 14:30:00,95.07,95.16,95.0,95.05,23291.0,74.2365,74.3068,74.1819,74.2209,23291.0
2019-08-29 15:00:00,95.06,95.12,94.94,95.0,33770.0,74.2287,74.2756,74.135,74.1819,33770.0
2019-08-29 15:30:00,95.02,95.29,94.99,95.26,78263.0,74.1975,74.4083,74.174,74.3849,78263.0
2019-08-30 09:30:00,95.64,95.64,94.99,95.49,20109.0,74.6816,74.6816,74.174,74.5645,20109.0
2019-08-30 10:00:00,95.47,95.79,95.39,95.7,21495.0,74.5489,74.7987,74.4864,74.7285,21495.0
2019-08-30 10:30:00,95.72,95.73,95.55,95.59,22974.0,74.7441,74.7519,74.6113,74.6426,22974.0
2019-08-30 11:00:00,95.56,95.58,95.19,95.19,22874.0,74.6191,74.6348,74.3302,74.3302,22874.0
2019-08-30 11:30:00,95.21,95.5,95.21,95.28,15722.0,74.3458,74.5723,74.3458,74.4005,15722.0
2019-08-30 12:00:00,95.3,95.49,95.29,95.49,26246.0,74.4161,74.5645,74.4083,74.5645,26246.0
2019-08-30 12:30:00,95.51,95.6,95.44,95.55,31096.0,74.5801,74.6504,74.5254,74.6113,31096.0
2019-08-30 13:00:00,95.56,95.57,95.37,95.45,60958.0,74.6191,74.6269,74.4708,74.5332,60958.0
2019-08-30 13:30:00,95.45,95.51,95.22,95.34,51165.0,74.5332,74.5801,74.3536,74.4473,51165.0
2019-08-30 14:00:00,95.37,95.45,95.25,95.26,13547.0,74.4708,74.5332,74.3771,74.3849,13547.0
2019-08-30 14:30:00,95.25,95.37,95.24,95.35,13963.0,74.3771,74.4708,74.3693,74.4552,13963.0
2019-08-30 15:00:00,95.33,95.38,95.22,95.35,24360.0,74.4395,74.4786,74.3536,74.4552,24360.0
2019-08-30 15:30:00,95.36,95.49,95.13,95.28,187602.0,74.463,74.5645,74.2834,74.4005,187602.0
2019-09-03 09:30:00,95.25,95.41,94.91,95.2,29684.0,74.3771,74.502,74.1116,74.338,29684.0
2019-09-03 10:00:00,95.23,95.53,94.99,95.19,42656.0,74.3615,74.5957,74.174,74.3302,42656.0
2019-09-03 10:30:00,95.19,95.4,95.15,95.25,44249.0,74.3302,74.4942,74.299,74.3771,44249.0
2019-09-03 11:00:00,95.25,95.58,95.25,95.46,75623.0,74.3771,74.6348,74.3771,74.5411,75623.0
2019-09-03 11:30:00,95.47,95.53,95.26,95.47,58185.0,74.5489,74.5957,74.3849,74.5489,58185.0
2019-09-03 12:00:00,95.5,95.59,95.35,95.52,39457.0,74.5723,74.6426,74.4552,74.5879,39457.0
2019-09-03 12:30:00,95.51,95.61,95.45,95.51,42471.0,74.5801,74.6582,74.5332,74.5801,42471.0
2019-09-03 13:00:00,95.51,95.62,95.36,95.62,23455.0,74.5801,74.666,74.463,74.666,23455.0
2019-09-03 13:30:00,95.62,95.62,95.38,95.39,57595.0,74.666,74.666,74.4786,74.4864,57595.0
2019-09-03 14:00:00,95.36,95.4,95.27,95.34,24424.0,74.463,74.4942,74.3927,74.4473,24424.0
2019-09-03 14:30:00,95.32,95.54,95.24,95.5,94353.0,74.4317,74.6035,74.3693,74.5723,94353.0
2019-09-03 15:00:00,95.5,95.63,95.37,95.54,168037.0,74.5723,74.6738,74.4708,74.6035,168037.0
2019-09-03 15:30:00,95.55,95.67,95.4,95.59,479670.0,74.6113,74.705,74.4942,74.6426,479670.0
2019-09-04 09:30:00,95.88,95.88,95.47,95.69,94836.0,74.869,74.869,74.5489,74.7206,94836.0
2019-09-04 10:00:00,95.65,95.7,95.15,95.25,34677.0,74.6894,74.7285,74.299,74.3771,34677.0
2019-09-04 10:30:00,95.22,95.68,95.19,95.64,44387.0,74.3536,74.7128,74.3302,74.6816,44387.0
2019-09-04 11:00:00,95.65,95.83,95.45,95.58,59951.0,74.6894,74.83,74.5332,74.6348,59951.0
2019-09-04 11:30:00,95.56,95.87,95.5,95.87,98030.0,74.6191,74.8612,74.5723,74.8612,98030.0
2019-09-04 12:00:00,95.87,95.94,95.65,95.7,50241.0,74.8612,74.9159,74.6894,74.7285,50241.0
2019-09-04 12:30:00,95.7,95.7,95.46,95.67,17803.0,74.7285,74.7285,74.5411,74.705,17803.0
2019-09-04 13:00:00,95.65,95.81,95.61,95.81,29836.0,74.6894,74.8144,74.6582,74.8144,29836.0
2019-09-04 13:30:00,95.81,95.85,95.73,95.81,46700.0,74.8144,74.8456,74.7519,74.8144,46700.0
2019-09-04 14:00:00,95.8,95.86,95.73,95.83,79571.0,74.8065,74.8534,74.7519,74.83,79571.0
2019-09-04 14:30:00,95.83,96.06,95.8,95.89,92667.0,74.83,75.0096,74.8065,74.8768,92667.0
2019-09-04 15:00:00,95.9,95.97,95.27,95.28,69777.0,74.8846,74.9393,74.3927,74.4005,69777.0
2019-09-04 15:30:00,95.31,96.08,95.31,95.92,249620.0,74.4239,75.0252,74.4239,74.9002,249620.0
2019-09-05 09:30:00,95.42,95.53,94.73,95.44,36267.0,74.5098,74.5957,73.971,74.5254,36267.0
2019-09-05 10:00:00,95.45,95.45,94.73,94.77,41068.0,74.5332,74.5332,73.971,74.0023,41068.0
2019-09-05 10:30:00,94.78,95.06,94.63,94.81,33981.0,74.0101,74.2287,73.8929,74.0335,33981.0
2019-09-05 11:00:00,94.81,94.81,94.34,94.45,31581.0,74.0335,74.0335,73.6665,73.7524,31581.0
2019-09-05 11:30:00,94.48,94.65,94.44,94.57,32858.0,73.7758,73.9086,73.7446,73.8461,32858.0
2019-09-05 12:00:00,94.59,94.66,94.53,94.61,29155.0,73.8617,73.9164,73.8149,73.8773,29155.0
2019-09-05 12:30:00,94.6,94.63,94.48,94.61,18009.0,73.8695,73.8929,73.7758,73.8773,18009.0
2019-09-05 13:00:00,94.6,94.62,94.47,94.48,17865.0,73.8695,73.8851,73.768,73.7758,17865.0
2019-09-05 13:30:00,94.48,94.52,94.38,94.4,17471.0,73.7758,73.807,73.6977,73.7133,17471.0
2019-09-05 14:00:00,94.44,94.44,94.11,94.18,29700.0,73.7446,73.7446,73.4869,73.5415,29700.0
2019-09-05 14:30:00,94.18,94.34,94.17,94.34,23720.0,73.5415,73.6665,73.5337,73.6665,23720.0
2019-09-05 15:00:00,94.31,94.45,94.3,94.43,31139.0,73.6431,73.7524,73.6353,73.7368,31139.0
2019-09-05 15:30:00,94.44,94.45,94.2,94.31,117495.0,73.7446,73.7524,73.5572,73.6431,117495.0
2019-09-06 09:30:00,94.49,94.88,94.43,94.78,23551.0,73.7836,74.0882,73.7368,74.0101,23551.0
2019-09-06 10:00:00,94.82,94.93,94.62,94.77,15180.0,74.0413,74.1272,73.8851,74.0023,15180.0
2019-09-06 10:30:00,94.8,94.81,94.39,94.45,18208.0,74.0257,74.0335,73.7055,73.7524,18208.0
2019-09-06 11:00:00,94.46,94.52,94.18,94.24,18922.0,73.7602,73.807,73.5415,73.5884,18922.0
2019-09-06 11:30:00,94.22,94.24,94.11,94.14,16296.0,73.5728,73.5884,73.4869,73.5103,16296.0
2019-09-06 12:00:00,94.13,94.22,94.1,94.16,22247.0,73.5025,73.5728,73.4791,73.5259,22247.0
2019-09-06 12:30:00,94.14,94.22,93.96,94.09,15776.0,73.5103,73.5728,73.3698,73.4713,15776.0
2019-09-06 13:00:00,94.1,94.1,93.84,93.87,14729.0,73.4791,73.4791,73.2761,73.2995,14729.0
2019-09-06 13:30:00,93.84,93.84,93.51,93.54,21802.0,73.2761,73.2761,73.0184,73.0418,21802.0
2019-09-06 14:00:00,93.51,93.53,93.3,93.34,21575.0,73.0184,73.034,72.8544,72.8856,21575.0
2019-09-06 14:30:00,93.35,93.7,93.34,93.7,18444.0,72.8934,73.1667,72.8856,73.1667,18444.0
2019-09-06 15:00:00,93.72,93.81,93.64,93.8,32843.0,73.1824,73.2526,73.1199,73.2448,32843.0
2019-09-06 15:30:00,93.84,93.91,93.62,93.78,127140.0,73.2761,73.3307,73.1043,73.2292,127140.0
2019-09-09 09:30:00,93.55,93.67,92.62,92.64,35666.0,73.0496,73.1433,72.3234,72.339,35666.0
2019-09-09 10:00:00,92.65,92.7,92.37,92.45,64370.0,72.3468,72.3859,72.1282,72.1907,64370.0
2019-09-09 10:30:00,92.39,92.63,92.29,92.31,52178.0,72.1438,72.3312,72.0657,72.0813,52178.0
2019-09-09 11:00:00,92.33,92.33,92.03,92.07,21583.0,72.097,72.097,71.8627,71.8939,21583.0
2019-09-09 11:30:00,92.09,92.11,91.89,91.92,23032.0,71.9095,71.9252,71.7534,71.7768,23032.0
2019-09-09 12:00:00,91.9,92.13,91.9,92.04,23529.0,71.7612,71.9408,71.7612,71.8705,23529.0
2019-09-09 12:30:00,92.01,92.51,91.97,92.49,26868.0,71.8471,72.2375,71.8158,72.2219,26868.0
2019-09-09 13:00:00,92.49,92.85,92.49,92.72,36736.0,72.2219,72.503,72.2219,72.4015,36736.0
2019-09-09 13:30:00,92.68,92.74,92.52,92.53,25262.0,72.3703,72.4171,72.2453,72.2531,25262.0
2019-09-09 14:00:00,92.53,92.57,92.29,92.3,15205.0,72.2531,72.2844,72.0657,72.0735,15205.0
2019-09-09 14:30:00,92.3,92.46,92.3,92.42,18767.0,72.0735,72.1985,72.0735,72.1672,18767.0
2019-09-09 15:00:00,92.41,92.49,92.36,92.37,36934.0,72.1594,72.2219,72.1204,72.1282,36934.0
2019-09-09 15:30:00,92.38,92.77,92.34,92.47,150514.0,72.136,72.4405,72.1048,72.2063,150514.0
2019-09-10 09:30:00,92.4,92.41,91.71,92.07,38106.0,72.1516,72.1594,71.6128,71.8939,38106.0
2019-09-10 10:00:00,91.97,92.37,91.93,92.1,21155.0,71.8158,72.1282,71.7846,71.9174,21155.0
2019-09-10 10:30:00,92.11,92.14,91.85,91.92,25283.0,71.9252,71.9486,71.7221,71.7768,25283.0
2019-09-10 11:00:00,91.9,91.94,91.47,91.53,24276.0,71.7612,71.7924,71.4254,71.4723,24276.0
2019-09-10 11:30:00,91.53,91.54,91.18,91.36,13122.0,71.4723,71.4801,71.199,71.3395,13122.0
2019-09-10 12:00:00,91.37,91.51,91.35,91.49,15161.0,71.3473,71.4566,71.3317,71.441,15161.0
2019-09-10 12:30:00,91.48,91.63,91.45,91.59,21325.0,71.4332,71.5504,71.4098,71.5191,21325.0
2019-09-10 13:00:00,91.63,91.72,91.39,91.59,52322.0,71.5504,71.6206,71.3629,71.5191,52322.0
2019-09-10 13:30:00,91.6,91.64,91.51,91.53,21155.0,71.5269,71.5582,71.4566,71.4723,21155.0
2019-09-10 14:00:00,91.51,91.52,91.22,91.32,14026.0,71.4566,71.4645,71.2302,71.3083,14026.0
2019-09-10 14:30:00,91.31,91.57,91.31,91.55,20056.0,71.3005,71.5035,71.3005,71.4879,20056.0
2019-09-10 15:00:00,91.55,91.57,91.38,91.47,32184.0,71.4879,71.5035,71.3551,71.4254,32184.0
2019-09-10 15:30:00,91.47,92.01,91.31,91.98,119009.0,71.4254,71.8471,71.3005,71.8237,119009.0
2019-09-11 09:30:00,91.88,92.46,91.61,92.03,29982.0,71.7456,72.1985,71.5347,71.8627,29982.0
2019-09-11 10:00:00,92.08,92.38,91.85,92.33,21911.0,71.9017,72.136,71.7221,72.097,21911.0
2019-09-11 10:30:00,92.33,92.37,92.03,92.16,20910.0,72.097,72.1282,71.8627,71.9642,20910.0
2019-09-11 11:00:00,92.14,92.49,92.09,92.46,20234.0,71.9486,72.2219,71.9095,72.1985,20234.0
2019-09-11 11:30:00,92.47,93.04,92.39,92.99,45113.0,72.2063,72.6514,72.1438,72.6123,45113.0
2019-09-11 12:00:00,92.98,93.12,92.83,93.09,21593.0,72.6045,72.7138,72.4874,72.6904,21593.0
2019-09-11 12:30:00,93.08,93.13,92.8,92.93,14940.0,72.6826,72.7216,72.464,72.5655,14940.0
2019-09-11 13:00:00,92.93,92.99,92.84,92.98,11937.0,72.5655,72.6123,72.4952,72.6045,11937.0
2019-09-11 13:30:00,93.02,93.25,92.9,93.06,15955.0,72.6357,72.8153,72.542,72.667,15955.0
2019-09-11 14:00:00,93.07,93.11,92.89,92.99,19094.0,72.6748,72.706,72.5342,72.6123,19094.0
2019-09-11 14:30:00,92.99,93.02,92.77,92.91,22882.0,72.6123,72.6357,72.4405,72.5499,22882.0
2019-09-11 15:00:00,92.89,93.05,92.87,93.02,35257.0,72.5342,72.6592,72.5186,72.6357,35257.0
2019-09-11 15:30:00,93.0,93.14,92.87,93.13,124521.0,72.6201,72.7295,72.5186,72.7216,124521.0
2019-09-12 09:30:00,93.9,94.17,93.25,93.3,26958.0,73.3229,73.5337,72.8153,72.8544,26958.0
2019-09-12 10:00:00,93.3,93.48,92.77,93.37,39627.0,72.8544,72.9949,72.4405,72.9091,39627.0
2019-09-12 10:30:00,93.41,93.79,93.27,93.67,73209.0,72.9403,73.237,72.831,73.1433,73209.0
2019-09-12 11:00:00,93.69,94.02,93.69,93.9,53486.0,73.1589,73.4166,73.1589,73.3229,53486.0
2019-09-12 11:30:00,93.91,93.95,93.81,93.92,54426.0,73.3307,73.362,73.2526,73.3385,54426.0
2019-09-12 12:00:00,93.88,93.9,93.32,93.42,31172.0,73.3073,73.3229,72.87,72.9481,31172.0
2019-09-12 12:30:00,93.39,93.4,93.18,93.4,12709.0,72.9247,72.9325,72.7607,72.9325,12709.0
2019-09-12 13:00:00,93.39,93.51,93.32,93.32,15520.0,72.9247,73.0184,72.87,72.87,15520.0
2019-09-12 13:30:00,93.31,93.4,93.26,93.34,17542.0,72.8622,72.9325,72.8232,72.8856,17542.0
2019-09-12 14:00:00,93.32,93.32,93.08,93.14,15632.0,72.87,72.87,72.6826,72.7295,15632.0
2019-09-12 14:30:00,93.14,93.29,93.12,93.28,26665.0,72.7295,72.8466,72.7138,72.8388,26665.0
2019-09-12 15:00:00,93.28,93.45,93.24,93.33,28665.0,72.8388,72.9715,72.8075,72.8778,28665.0
2019-09-12 15:30:00,93.35,93.51,93.25,93.28,108485.0,72.8934,73.0184,72.8153,72.8388,108485.0
2019-09-13 09:30:00,92.93,93.86,92.54,93.81,31515.0,72.5655,73.2917,72.2609,73.2526,31515.0
2019-09-13 10:00:00,93.82,94.0,93.49,93.52,23662.0,73.2604,73.401,73.0028,73.0262,23662.0
2019-09-13 10:30:00,93.54,93.61,93.38,93.46,17183.0,73.0418,73.0965,72.9169,72.9793,17183.0
2019-09-13 11:00:00,93.48,93.58,93.38,93.38,18918.0,72.9949,73.073,72.9169,72.9169,18918.0
2019-09-13 11:30:00,93.41,93.41,93.2,93.22,16019.0,72.9403,72.9403,72.7763,72.7919,16019.0
2019-09-13 12:00:00,93.24,93.24,92.97,92.97,19072.0,72.8075,72.8075,72.5967,72.5967,19072.0
2019-09-13 12:30:00,92.95,93.14,92.88,93.05,25805.0,72.5811,72.7295,72.5264,72.6592,25805.0
2019-09-13 13:00:00,93.05,93.09,92.82,92.91,32338.0,72.6592,72.6904,72.4796,72.5499,32338.0
2019-09-13 13:30:00,92.93,92.95,92.8,92.91,68510.0,72.5655,72.5811,72.464,72.5499,68510.0
2019-09-13 14:00:00,92.94,93.08,92.93,93.03,31571.0,72.5733,72.6826,72.5655,72.6436,31571.0
2019-09-13 14:30:00,93.04,93.17,93.01,93.09,12481.0,72.6514,72.7529,72.6279,72.6904,12481.0
2019-09-13 15:00:00,93.11,93.13,92.93,93.09,18547.0,72.706,72.7216,72.5655,72.6904,18547.0
2019-09-13 15:30:00,93.08,93.32,93.01,93.11,110622.0,72.6826,72.87,72.6279,72.706,110622.0
2019-09-16 09:30:00,93.43,93.49,92.76,93.01,12352.0,72.9559,73.0028,72.4327,72.6279,12352.0
2019-09-16 10:00:00,93.02,93.12,92.86,93.08,30740.0,72.6357,72.7138,72.5108,72.6826,30740.0
2019-09-16 10:30:00,93.06,93.29,92.98,93.21,10928.0,72.667,72.8466,72.6045,72.7841,10928.0
2019-09-16 11:00:00,93.23,93.38,93.22,93.32,15079.0,72.7997,72.9169,72.7919,72.87,15079.0
2019-09-16 11:30:00,93.3,93.47,93.26,93.41,18314.0,72.8544,72.9871,72.8232,72.9403,18314.0
2019-09-16 12:00:00,93.41,93.42,93.33,93.35,13292.0,72.9403,72.9481,72.8778,72.8934,13292.0
2019-09-16 12:30:00,93.35,93.4,93.29,93.34,12623.0,72.8934,72.9325,72.8466,72.8856,12623.0
2019-09-16 13:00:00,93.39,93.39,93.27,93.36,19023.0,72.9247,72.9247,72.831,72.9012,19023.0
2019-09-16 13:30:00,93.34,93.56,93.28,93.56,19097.0,72.8856,73.0574,72.8388,73.0574,19097.0
2019-09-16 14:00:00,93.57,93.76,93.57,93.68,19972.0,73.0652,73.2136,73.0652,73.1511,19972.0
2019-09-16 14:30:00,93.68,93.69,93.53,93.59,18406.0,73.1511,73.1589,73.034,73.0808,18406.0
2019-09-16 15:00:00,93.59,93.64,93.5,93.55,21320.0,73.0808,73.1199,73.0106,73.0496,21320.0
2019-09-16 15:30:00,93.55,93.6,93.4,93.45,63705.0,73.0496,73.0886,72.9325,72.9715,63705.0
2019-09-17 09:30:00,93.83,94.63,93.83,94.29,44123.0,73.2682,73.8929,73.2682,73.6274,44123.0
2019-09-17 10:00:00,94.25,94.55,94.18,94.51,49331.0,73.5962,73.8305,73.5415,73.7992,49331.0
2019-09-17 10:30:00,94.51,94.53,94.23,94.34,15653.0,73.7992,73.8149,73.5806,73.6665,15653.0
2019-09-17 11:00:00,94.35,94.5,94.32,94.39,18468.0,73.6743,73.7914,73.6509,73.7055,18468.0
2019-09-17 11:30:00,94.42,94.57,94.41,94.42,43105.0,73.729,73.8461,73.7211,73.729,43105.0
2019-09-17 12:00:00,94.38,94.45,94.32,94.37,15869.0,73.6977,73.7524,73.6509,73.6899,15869.0
2019-09-17 12:30:00,94.4,94.44,94.17,94.22,14077.0,73.7133,73.7446,73.5337,73.5728,14077.0
2019-09-17 13:00:00,94.23,94.23,94.11,94.16,11129.0,73.5806,73.5806,73.4869,73.5259,11129.0
2019-09-17 13:30:00,94.15,94.48,94.15,94.39,19135.0,73.5181,73.7758,73.5181,73.7055,19135.0
2019-09-17 14:00:00,94.42,94.43,94.15,94.16,20125.0,73.729,73.7368,73.5181,73.5259,20125.0
2019-09-17 14:30:00,94.19,94.28,94.13,94.23,13742.0,73.5494,73.6196,73.5025,73.5806,13742.0
2019-09-17 15:00:00,94.27,94.29,94.11,94.21,21271.0,73.6118,73.6274,73.4869,73.565,21271.0
2019-09-17 15:30:00,94.25,94.53,94.24,94.37,167910.0,73.5962,73.8149,73.5884,73.6899,167910.0
2019-09-18 09:30:00,94.85,94.85,94.07,94.51,31049.0,74.0647,74.0647,73.4557,73.7992,31049.0
2019-09-18 10:00:00,94.47,94.76,94.46,94.7,14881.0,73.768,73.9944,73.7602,73.9476,14881.0
2019-09-18 10:30:00,94.7,94.73,94.58,94.68,13492.0,73.9476,73.971,73.8539,73.932,13492.0
2019-09-18 11:00:00,94.69,94.93,94.59,94.87,13360.0,73.9398,74.1272,73.8617,74.0803,13360.0
2019-09-18 11:30:00,94.88,94.98,94.86,94.98,10063.0,74.0882,74.1662,74.0725,74.1662,10063.0
2019-09-18 12:00:00,94.98,94.98,94.77,94.88,13046.0,74.1662,74.1662,74.0023,74.0882,13046.0
2019-09-18 12:30:00,94.91,95.04,94.89,95.03,31396.0,74.1116,74.2131,74.096,74.2053,31396.0
2019-09-18 13:00:00,95.01,95.19,95.0,95.16,15584.0,74.1897,74.3302,74.1819,74.3068,15584.0
2019-09-18 13:30:00,95.17,95.55,95.16,95.55,11680.0,74.3146,74.6113,74.3068,74.6113,11680.0
2019-09-18 14:00:00,94.81,95.35,94.73,95.0,39323.0,74.0335,74.4552,73.971,74.1819,39323.0
2019-09-18 14:30:00,94.97,95.35,94.76,95.29,70445.0,74.1584,74.4552,73.9944,74.4083,70445.0
2019-09-18 15:00:00,95.3,95.57,95.24,95.53,43553.0,74.4161,74.6269,74.3693,74.5957,43553.0
2019-09-18 15:30:00,95.55,95.93,95.51,95.87,148377.0,74.6113,74.9081,74.5801,74.8612,148377.0
2019-09-19 09:30:00,96.39,96.4,95.87,95.92,21917.0,75.2673,75.2751,74.8612,74.9002,21917.0
2019-09-19 10:00:00,95.91,96.32,95.85,96.24,20545.0,74.8924,75.2126,74.8456,75.1501,20545.0
2019-09-19 10:30:00,96.24,96.41,96.16,96.41,32680.0,75.1501,75.2829,75.0877,75.2829,32680.0
2019-09-19 11:00:00,96.4,96.53,96.29,96.41,40461.0,75.2751,75.3766,75.1892,75.2829,40461.0
2019-09-19 11:30:00,96.45,96.52,96.24,96.52,45734.0,75.3141,75.3688,75.1501,75.3688,45734.0
2019-09-19 12:00:00,96.48,96.54,96.41,96.48,15708.0,75.3375,75.3844,75.2829,75.3375,15708.0
2019-09-19 12:30:00,96.45,96.51,96.4,96.43,13219.0,75.3141,75.361,75.2751,75.2985,13219.0
2019-09-19 13:00:00,96.47,96.51,96.42,96.42,14519.0,75.3297,75.361,75.2907,75.2907,14519.0
2019-09-19 13:30:00,96.42,96.46,96.36,96.41,14167.0,75.2907,75.3219,75.2438,75.2829,14167.0
2019-09-19 14:00:00,96.41,96.45,96.35,96.41,17652.0,75.2829,75.3141,75.236,75.2829,17652.0
2019-09-19 14:30:00,96.39,96.39,96.29,96.35,20151.0,75.2673,75.2673,75.1892,75.236,20151.0
2019-09-19 15:00:00,96.35,96.52,96.33,96.47,32302.0,75.236,75.3688,75.2204,75.3297,32302.0
2019-09-19 15:30:00,96.45,96.45,96.14,96.26,105788.0,75.3141,75.3141,75.072,75.1657,105788.0
2019-09-20 09:30:00,97.19,97.21,96.6,96.62,206138.0,75.8919,75.9076,75.4312,75.4469,206138.0
2019-09-20 10:00:00,96.62,96.98,96.48,96.84,29656.0,75.4469,75.728,75.3375,75.6186,29656.0
2019-09-20 10:30:00,96.86,96.96,96.76,96.86,29373.0,75.6343,75.7123,75.5562,75.6343,29373.0
2019-09-20 11:00:00,96.86,97.13,96.82,97.11,36445.0,75.6343,75.8451,75.603,75.8295,36445.0
2019-09-20 11:30:00,97.13,97.22,96.99,97.17,23014.0,75.8451,75.9154,75.7358,75.8763,23014.0
2019-09-20 12:00:00,97.18,97.29,97.15,97.24,23457.0,75.8841,75.97,75.8607,75.931,23457.0
2019-09-20 12:30:00,97.26,97.28,97.14,97.27,20883.0,75.9466,75.9622,75.8529,75.9544,20883.0
2019-09-20 13:00:00,97.28,97.47,97.01,97.25,27845.0,75.9622,76.1106,75.7514,75.9388,27845.0
2019-09-20 13:30:00,97.23,97.36,97.08,97.15,36432.0,75.9232,76.0247,75.806,75.8607,36432.0
2019-09-20 14:00:00,97.17,97.26,97.04,97.1,21848.0,75.8763,75.9466,75.7748,75.8217,21848.0
2019-09-20 14:30:00,97.1,97.18,97.08,97.11,23678.0,75.8217,75.8841,75.806,75.8295,23678.0
2019-09-20 15:00:00,97.12,97.18,97.08,97.18,32661.0,75.8373,75.8841,75.806,75.8841,32661.0
2019-09-20 15:30:00,97.18,97.32,97.04,97.16,137886.0,75.8841,75.9935,75.7748,75.8685,137886.0
2019-09-23 09:30:00,97.32,97.7,97.2,97.66,34469.0,75.9935,76.2902,75.8998,76.2589,34469.0
2019-09-23 10:00:00,97.66,98.16,97.59,98.05,32058.0,76.2589,76.6494,76.2043,76.5635,32058.0
2019-09-23 10:30:00,98.04,98.05,97.59,97.59,21322.0,76.5557,76.5635,76.2043,76.2043,21322.0
2019-09-23 11:00:00,97.61,97.79,97.15,97.36,63614.0,76.2199,76.3605,75.8607,76.0247,63614.0
2019-09-23 11:30:00,97.41,97.45,97.21,97.26,22433.0,76.0637,76.095,75.9076,75.9466,22433.0
2019-09-23 12:00:00,97.28,97.38,97.24,97.26,17197.0,75.9622,76.0403,75.931,75.9466,17197.0
2019-09-23 12:30:00,97.26,97.59,97.26,97.53,14209.0,75.9466,76.2043,75.9466,76.1574,14209.0
2019-09-23 13:00:00,97.52,97.65,97.45,97.62,22539.0,76.1496,76.2511,76.095,76.2277,22539.0
2019-09-23 13:30:00,97.62,97.62,97.26,97.32,21437.0,76.2277,76.2277,75.9466,75.9935,21437.0
2019-09-23 14:00:00,97.32,97.36,97.05,97.05,29721.0,75.9935,76.0247,75.7826,75.7826,29721.0
2019-09-23 14:30:00,97.06,97.26,97.06,97.18,25454.0,75.7904,75.9466,75.7904,75.8841,25454.0
2019-09-23 15:00:00,97.17,97.57,97.17,97.53,48349.0,75.8763,76.1887,75.8763,76.1574,48349.0
2019-09-23 15:30:00,97.53,97.65,97.32,97.41,161387.0,76.1574,76.2511,75.9935,76.0637,161387.0
2019-09-24 09:30:00,97.63,97.87,97.24,97.43,37015.0,76.2355,76.4229,75.931,76.0793,37015.0
2019-09-24 10:00:00,97.49,98.26,97.49,98.1,37552.0,76.1262,76.7275,76.1262,76.6025,37552.0
2019-09-24 10:30:00,98.12,98.58,98.04,98.21,16315.0,76.6181,76.9773,76.5557,76.6884,16315.0
2019-09-24 11:00:00,98.17,98.34,98.17,98.26,12292.0,76.6572,76.7899,76.6572,76.7275,12292.0
2019-09-24 11:30:00,98.27,98.34,98.07,98.15,29563.0,76.7353,76.7899,76.5791,76.6416,29563.0
2019-09-24 12:00:00,98.16,98.25,97.74,97.82,19454.0,76.6494,76.7197,76.3214,76.3839,19454.0
2019-09-24 12:30:00,97.81,97.91,97.7,97.83,23987.0,76.3761,76.4542,76.2902,76.3917,23987.0
2019-09-24 13:00:00,97.8,97.87,97.73,97.77,15472.0,76.3683,76.4229,76.3136,76.3448,15472.0
2019-09-24 13:30:00,97.78,98.23,97.74,98.19,19606.0,76.3527,76.704,76.3214,76.6728,19606.0
2019-09-24 14:00:00,98.17,98.35,98.17,98.18,32677.0,76.6572,76.7977,76.6572,76.665,32677.0
2019-09-24 14:30:00,98.17,98.23,98.07,98.17,32652.0,76.6572,76.704,76.5791,76.6572,32652.0
2019-09-24 15:00:00,98.14,98.14,97.92,97.94,40935.0,76.6338,76.6338,76.462,76.4776,40935.0
2019-09-24 15:30:00,97.94,98.0,97.79,97.87,105111.0,76.4776,76.5244,76.3605,76.4229,105111.0
2019-09-25 09:30:00,97.63,97.92,97.48,97.71,23113.0,76.2355,76.462,76.1184,76.298,23113.0
2019-09-25 10:00:00,97.72,97.92,97.52,97.67,19366.0,76.3058,76.462,76.1496,76.2668,19366.0
2019-09-25 10:30:00,97.65,97.69,97.17,97.23,29386.0,76.2511,76.2824,75.8763,75.9232,29386.0
2019-09-25 11:00:00,97.23,97.65,97.23,97.61,23721.0,75.9232,76.2511,75.9232,76.2199,23721.0
2019-09-25 11:30:00,97.63,97.74,97.6,97.7,11965.0,76.2355,76.3214,76.2121,76.2902,11965.0
2019-09-25 12:00:00,97.67,97.71,97.16,97.2,20252.0,76.2668,76.298,75.8685,75.8998,20252.0
2019-09-25 12:30:00,97.19,97.4,97.11,97.35,30602.0,75.8919,76.0559,75.8295,76.0169,30602.0
2019-09-25 13:00:00,97.41,97.53,97.4,97.47,13121.0,76.0637,76.1574,76.0559,76.1106,13121.0
2019-09-25 13:30:00,97.46,97.5,97.36,97.4,17117.0,76.1028,76.134,76.0247,76.0559,17117.0
2019-09-25 14:00:00,97.39,97.52,97.38,97.44,33374.0,76.0481,76.1496,76.0403,76.0872,33374.0
2019-09-25 14:30:00,97.42,97.59,97.41,97.56,31145.0,76.0715,76.2043,76.0637,76.1809,31145.0
2019-09-25 15:00:00,97.56,97.77,97.47,97.75,32933.0,76.1809,76.3448,76.1106,76.3292,32933.0
2019-09-25 15:30:00,97.74,97.9,97.65,97.78,149268.0,76.3214,76.4464,76.2511,76.3527,149268.0
2019-09-26 09:30:00,98.01,98.07,97.73,98.04,58846.0,76.5322,76.5791,76.3136,76.5557,58846.0
2019-09-26 10:00:00,98.04,98.35,98.04,98.09,23351.0,76.5557,76.7977,76.5557,76.5947,23351.0
2019-09-26 10:30:00,98.05,98.07,97.58,97.78,16610.0,76.5635,76.5791,76.1965,76.3527,16610.0
2019-09-26 11:00:00,97.81,97.84,97.64,97.77,17615.0,76.3761,76.3995,76.2433,76.3448,17615.0
2019-09-26 11:30:00,97.8,97.82,97.54,97.57,14284.0,76.3683,76.3839,76.1652,76.1887,14284.0
2019-09-26 12:00:00,97.56,97.86,97.53,97.78,14175.0,76.1809,76.4151,76.1574,76.3527,14175.0
2019-09-26 12:30:00,97.78,97.9,97.7,97.9,15425.0,76.3527,76.4464,76.2902,76.4464,15425.0
2019-09-26 13:00:00,97.91,98.12,97.87,98.06,22632.0,76.4542,76.6181,76.4229,76.5713,22632.0
2019-09-26 13:30:00,98.07,98.16,98.05,98.08,9918.0,76.5791,76.6494,76.5635,76.5869,9918.0
2019-09-26 14:00:00,98.11,98.37,98.1,98.21,14845.0,76.6103,76.8134,76.6025,76.6884,14845.0
2019-09-26 14:30:00,98.21,98.23,97.94,98.02,33685.0,76.6884,76.704,76.4776,76.5401,33685.0
2019-09-26 15:00:00,98.03,98.12,97.95,97.98,40374.0,76.5479,76.6181,76.4854,76.5088,40374.0
2019-09-26 15:30:00,97.99,97.99,97.49,97.69,125579.0,76.5166,76.5166,76.1262,76.2824,125579.0
2019-09-27 09:30:00,97.54,97.58,97.13,97.47,19640.0,76.1652,76.1965,75.8451,76.1106,19640.0
2019-09-27 10:00:00,97.4,97.62,97.39,97.49,12891.0,76.0559,76.2277,76.0481,76.1262,12891.0
2019-09-27 10:30:00,97.5,97.66,97.31,97.63,14259.0,76.134,76.2589,75.9856,76.2355,14259.0
2019-09-27 11:00:00,97.62,97.85,97.61,97.81,11797.0,76.2277,76.4073,76.2199,76.3761,11797.0
2019-09-27 11:30:00,97.79,97.82,97.41,97.41,10657.0,76.3605,76.3839,76.0637,76.0637,10657.0
2019-09-27 12:00:00,97.38,97.44,97.21,97.23,11934.0,76.0403,76.0872,75.9076,75.9232,11934.0
2019-09-27 12:30:00,97.21,97.26,97.09,97.14,12943.0,75.9076,75.9466,75.8139,75.8529,12943.0
2019-09-27 13:00:00,97.15,97.31,97.1,97.19,12265.0,75.8607,75.9856,75.8217,75.8919,12265.0
2019-09-27 13:30:00,97.18,97.21,97.04,97.04,12678.0,75.8841,75.9076,75.7748,75.7748,12678.0
2019-09-27 14:00:00,97.05,97.05,96.77,96.82,14106.0,75.7826,75.7826,75.564,75.603,14106.0
2019-09-27 14:30:00,96.84,96.92,96.78,96.86,20114.0,75.6186,75.6811,75.5718,75.6343,20114.0
2019-09-27 15:00:00,96.88,97.11,96.88,96.98,24556.0,75.6499,75.8295,75.6499,75.728,24556.0
2019-09-27 15:30:00,96.96,97.43,96.96,97.41,70347.0,75.7123,76.0793,75.7123,76.0637,70347.0
2019-09-30 09:30:00,97.44,98.0,97.42,97.83,19173.0,76.0872,76.5244,76.0715,76.3917,19173.0
2019-09-30 10:00:00,97.87,97.87,97.24,97.3,8677.0,76.4229,76.4229,75.931,75.9778,8677.0
2019-09-30 10:30:00,97.31,97.53,97.22,97.47,10955.0,75.9856,76.1574,75.9154,76.1106,10955.0
2019-09-30 11:00:00,97.49,97.61,97.33,97.61,18860.0,76.1262,76.2199,76.0013,76.2199,18860.0
2019-09-30 11:30:00,97.6,97.66,97.51,97.54,13339.0,76.2121,76.2589,76.1418,76.1652,13339.0
2019-09-30 12:00:00,97.55,97.59,97.47,97.49,8238.0,76.1731,76.2043,76.1106,76.1262,8238.0
2019-09-30 12:30:00,97.48,97.48,97.34,97.37,11072.0,76.1184,76.1184,76.0091,76.0325,11072.0
2019-09-30 13:00:00,97.37,97.38,97.26,97.28,12628.0,76.0325,76.0403,75.9466,75.9622,12628.0
2019-09-30 13:30:00,97.26,97.31,97.11,97.12,16884.0,75.9466,75.9856,75.8295,75.8373,16884.0
2019-09-30 14:00:00,97.07,97.07,96.95,96.98,15994.0,75.7982,75.7982,75.7045,75.728,15994.0
2019-09-30 14:30:00,96.98,97.21,96.97,97.18,15351.0,75.728,75.9076,75.7202,75.8841,15351.0
2019-09-30 15:00:00,97.16,97.31,97.09,97.22,15734.0,75.8685,75.9856,75.8139,75.9154,15734.0
2019-09-30 15:30:00,97.22,97.31,97.04,97.06,118918.0,75.9154,75.9856,75.7748,75.7904,118918.0
2019-10-01 09:30:00,96.81,97.06,96.42,96.47,32169.0,75.5952,75.7904,75.2907,75.3297,32169.0
2019-10-01 10:00:00,96.49,96.91,96.31,96.76,28806.0,75.3453,75.6733,75.2048,75.5562,28806.0
2019-10-01 10:30:00,96.78,96.9,96.65,96.7,24490.0,75.5718,75.6655,75.4703,75.5093,24490.0
2019-10-01 11:00:00,96.65,96.98,96.59,96.88,20327.0,75.4703,75.728,75.4234,75.6499,20327.0
2019-10-01 11:30:00,96.88,96.98,96.79,96.87,21388.0,75.6499,75.728,75.5796,75.6421,21388.0
2019-10-01 12:00:00,96.86,96.88,96.58,96.77,18827.0,75.6343,75.6499,75.4156,75.564,18827.0
2019-10-01 12:30:00,96.77,96.88,96.73,96.83,20745.0,75.564,75.6499,75.5327,75.6108,20745.0
2019-10-01 13:00:00,96.85,96.85,96.65,96.75,19202.0,75.6264,75.6264,75.4703,75.5484,19202.0
2019-10-01 13:30:00,96.75,96.99,96.74,96.91,27268.0,75.5484,75.7358,75.5406,75.6733,27268.0
2019-10-01 14:00:00,96.9,97.0,96.87,97.0,35057.0,75.6655,75.7436,75.6421,75.7436,35057.0
2019-10-01 14:30:00,97.02,97.37,97.02,97.34,26378.0,75.7592,76.0325,75.7592,76.0091,26378.0
2019-10-01 15:00:00,97.35,97.39,97.15,97.37,25316.0,76.0169,76.0481,75.8607,76.0325,25316.0
2019-10-01 15:30:00,97.38,97.4,97.22,97.33,76957.0,76.0403,76.0559,75.9154,76.0013,76957.0
2019-10-02 09:30:00,97.24,97.45,96.58,96.99,12399.0,75.931,76.095,75.4156,75.7358,12399.0
2019-10-02 10:00:00,96.82,96.82,96.28,96.46,13900.0,75.603,75.603,75.1814,75.3219,13900.0
2019-10-02 10:30:00,96.42,96.6,96.29,96.45,18608.0,75.2907,75.4312,75.1892,75.3141,18608.0
2019-10-02 11:00:00,96.41,96.63,96.28,96.3,20302.0,75.2829,75.4547,75.1814,75.197,20302.0
2019-10-02 11:30:00,96.24,96.24,95.94,96.23,14265.0,75.1501,75.1501,74.9159,75.1423,14265.0
2019-10-02 12:00:00,96.2,96.2,95.89,95.95,15127.0,75.1189,75.1189,74.8768,74.9237,15127.0
2019-10-02 12:30:00,95.96,95.96,95.66,95.81,18194.0,74.9315,74.9315,74.6972,74.8144,18194.0
2019-10-02 13:00:00,95.8,95.99,95.75,95.86,18029.0,74.8065,74.9549,74.7675,74.8534,18029.0
2019-10-02 13:30:00,95.85,96.11,95.85,96.06,34384.0,74.8456,75.0486,74.8456,75.0096,34384.0
2019-10-02 14:00:00,96.02,96.26,95.97,96.22,18756.0,74.9783,75.1657,74.9393,75.1345,18756.0
2019-10-02 14:30:00,96.23,96.37,96.11,96.37,18375.0,75.1423,75.2516,75.0486,75.2516,18375.0
2019-10-02 15:00:00,96.33,96.36,96.03,96.03,21567.0,75.2204,75.2438,74.9861,74.9861,21567.0
2019-10-02 15:30:00,96.03,96.03,95.57,95.62,162653.0,74.9861,74.9861,74.6269,74.666,162653.0
2019-10-03 09:30:00,95.8,96.1,95.66,96.0,13278.0,74.8065,75.0408,74.6972,74.9627,13278.0
2019-10-03 10:00:00,95.93,95.98,95.31,95.86,25696.0,74.9081,74.9471,74.4239,74.8534,25696.0
2019-10-03 10:30:00,95.86,96.01,95.69,95.71,12868.0,74.8534,74.9705,74.7206,74.7363,12868.0
2019-10-03 11:00:00,95.7,95.8,95.63,95.69,17746.0,74.7285,74.8065,74.6738,74.7206,17746.0
2019-10-03 11:30:00,95.65,95.69,95.39,95.39,10374.0,74.6894,74.7206,74.4864,74.4864,10374.0
2019-10-03 12:00:00,95.4,95.48,95.24,95.39,10411.0,74.4942,74.5567,74.3693,74.4864,10411.0
2019-10-03 12:30:00,95.39,95.78,95.34,95.74,13242.0,74.4864,74.7909,74.4473,74.7597,13242.0
2019-10-03 13:00:00,95.75,95.75,95.5,95.5,9762.0,74.7675,74.7675,74.5723,74.5723,9762.0
2019-10-03 13:30:00,95.48,95.54,95.43,95.52,10214.0,74.5567,74.6035,74.5176,74.5879,10214.0
2019-10-03 14:00:00,95.51,95.55,95.45,95.5,11503.0,74.5801,74.6113,74.5332,74.5723,11503.0
2019-10-03 14:30:00,95.51,95.51,95.24,95.32,14607.0,74.5801,74.5801,74.3693,74.4317,14607.0
2019-10-03 15:00:00,95.34,95.45,95.31,95.32,19451.0,74.4473,74.5332,74.4239,74.4317,19451.0
2019-10-03 15:30:00,95.34,95.77,95.29,95.73,113122.0,74.4473,74.7831,74.4083,74.7519,113122.0
2019-10-04 09:30:00,95.79,96.61,95.79,96.31,26742.0,74.7987,75.439,74.7987,75.2048,26742.0
2019-10-04 10:00:00,96.29,96.37,95.8,95.88,15023.0,75.1892,75.2516,74.8065,74.869,15023.0
2019-10-04 10:30:00,95.9,95.94,95.79,95.89,18215.0,74.8846,74.9159,74.7987,74.8768,18215.0
2019-10-04 11:00:00,95.9,96.33,95.9,96.33,14242.0,74.8846,75.2204,74.8846,75.2204,14242.0
2019-10-04 11:30:00,96.35,96.56,96.35,96.48,13918.0,75.236,75.4,75.236,75.3375,13918.0
2019-10-04 12:00:00,96.5,96.57,96.42,96.54,15620.0,75.3531,75.4078,75.2907,75.3844,15620.0
2019-10-04 12:30:00,96.54,96.77,96.51,96.73,18350.0,75.3844,75.564,75.361,75.5327,18350.0
2019-10-04 13:00:00,96.74,96.75,96.55,96.73,16415.0,75.5406,75.5484,75.3922,75.5327,16415.0
2019-10-04 13:30:00,96.73,97.09,96.73,96.96,57525.0,75.5327,75.8139,75.5327,75.7123,57525.0
2019-10-04 14:00:00,96.97,97.04,96.74,96.75,31388.0,75.7202,75.7748,75.5406,75.5484,31388.0
2019-10-04 14:30:00,96.75,96.87,96.67,96.78,17401.0,75.5484,75.6421,75.4859,75.5718,17401.0
2019-10-04 15:00:00,96.78,97.22,96.77,97.08,104487.0,75.5718,75.9154,75.564,75.806,104487.0
2019-10-04 15:30:00,97.08,97.41,97.04,97.21,73539.0,75.806,76.0637,75.7748,75.9076,73539.0
2019-10-07 09:30:00,97.25,97.25,96.64,96.94,17853.0,75.9388,75.9388,75.4625,75.6967,17853.0
2019-10-07 10:00:00,96.94,97.17,96.77,97.12,22626.0,75.6967,75.8763,75.564,75.8373,22626.0
2019-10-07 10:30:00,97.19,97.46,97.15,97.19,13036.0,75.8919,76.1028,75.8607,75.8919,13036.0
2019-10-07 11:00:00,97.1,97.16,96.93,96.97,47736.0,75.8217,75.8685,75.6889,75.7202,47736.0
2019-10-07 11:30:00,96.97,97.16,96.97,97.13,14900.0,75.7202,75.8685,75.7202,75.8451,14900.0
2019-10-07 12:00:00,97.13,97.23,97.06,97.1,6289.0,75.8451,75.9232,75.7904,75.8217,6289.0
2019-10-07 12:30:00,97.09,97.24,97.07,97.19,8586.0,75.8139,75.931,75.7982,75.8919,8586.0
2019-10-07 13:00:00,97.2,97.32,97.14,97.28,13659.0,75.8998,75.9935,75.8529,75.9622,13659.0
2019-10-07 13:30:00,97.3,97.52,97.25,97.49,19177.0,75.9778,76.1496,75.9388,76.1262,19177.0
2019-10-07 14:00:00,97.49,97.5,97.15,97.23,11014.0,76.1262,76.134,75.8607,75.9232,11014.0
2019-10-07 14:30:00,97.21,97.32,97.15,97.26,38211.0,75.9076,75.9935,75.8607,75.9466,38211.0
2019-10-07 15:00:00,97.25,97.43,97.21,97.39,24356.0,75.9388,76.0793,75.9076,76.0481,24356.0
2019-10-07 15:30:00,97.4,97.47,97.23,97.44,88334.0,76.0559,76.1106,75.9232,76.0872,88334.0
2019-10-08 09:30:00,97.38,97.38,96.62,96.62,52983.0,76.0403,76.0403,75.4469,75.4469,52983.0
2019-10-08 10:00:00,96.68,96.83,96.1,96.25,45007.0,75.4937,75.6108,75.0408,75.1579,45007.0
2019-10-08 10:30:00,96.22,96.61,96.14,96.53,39089.0,75.1345,75.439,75.072,75.3766,39089.0
2019-10-08 11:00:00,96.53,96.56,96.2,96.25,28874.0,75.3766,75.4,75.1189,75.1579,28874.0
2019-10-08 11:30:00,96.26,96.38,96.12,96.3,21844.0,75.1657,75.2594,75.0564,75.197,21844.0
2019-10-08 12:00:00,96.3,96.35,96.19,96.21,21124.0,75.197,75.236,75.1111,75.1267,21124.0
2019-10-08 12:30:00,96.2,96.31,96.03,96.08,15940.0,75.1189,75.2048,74.9861,75.0252,15940.0
2019-10-08 13:00:00,96.06,96.24,96.06,96.2,14482.0,75.0096,75.1501,75.0096,75.1189,14482.0
2019-10-08 13:30:00,96.21,96.35,96.11,96.27,14524.0,75.1267,75.236,75.0486,75.1735,14524.0
2019-10-08 14:00:00,96.28,96.29,96.04,96.06,19976.0,75.1814,75.1892,74.994,75.0096,19976.0
2019-10-08 14:30:00,96.07,96.31,95.97,96.03,30482.0,75.0174,75.2048,74.9393,74.9861,30482.0
2019-10-08 15:00:00,96.04,96.17,95.79,95.92,59169.0,74.994,75.0955,74.7987,74.9002,59169.0
2019-10-08 15:30:00,95.95,96.01,95.48,95.56,111853.0,74.9237,74.9705,74.5567,74.6191,111853.0
2019-10-09 09:30:00,95.58,95.9,95.15,95.15,46513.0,74.6348,74.8846,74.299,74.299,46513.0
2019-10-09 10:00:00,95.2,95.28,94.86,95.16,23120.0,74.338,74.4005,74.0725,74.3068,23120.0
2019-10-09 10:30:00,95.2,95.2,94.97,95.0,16872.0,74.338,74.338,74.1584,74.1819,16872.0
2019-10-09 11:00:00,95.0,95.1,94.9,95.02,39424.0,74.1819,74.2599,74.1038,74.1975,39424.0
2019-10-09 11:30:00,95.04,95.12,94.86,94.9,22150.0,74.2131,74.2756,74.0725,74.1038,22150.0
2019-10-09 12:00:00,94.91,95.06,94.9,94.94,29840.0,74.1116,74.2287,74.1038,74.135,29840.0
2019-10-09 12:30:00,94.94,95.17,94.93,95.17,13699.0,74.135,74.3146,74.1272,74.3146,13699.0
2019-10-09 13:00:00,95.18,95.45,95.18,95.38,10839.0,74.3224,74.5332,74.3224,74.4786,10839.0
2019-10-09 13:30:00,95.39,95.61,95.38,95.59,14468.0,74.4864,74.6582,74.4786,74.6426,14468.0
2019-10-09 14:00:00,95.58,95.64,95.49,95.64,13879.0,74.6348,74.6816,74.5645,74.6816,13879.0
2019-10-09 14:30:00,95.64,95.67,95.46,95.59,18324.0,74.6816,74.705,74.5411,74.6426,18324.0
2019-10-09 15:00:00,95.6,95.75,95.55,95.72,41392.0,74.6504,74.7675,74.6113,74.7441,41392.0
2019-10-09 15:30:00,95.72,95.81,95.39,95.41,97171.0,74.7441,74.8144,74.4864,74.502,97171.0
2019-10-10 09:30:00,95.13,95.13,94.4,94.78,39246.0,74.2834,74.2834,73.7133,74.0101,39246.0
2019-10-10 10:00:00,94.76,94.83,94.6,94.75,13643.0,73.9944,74.0491,73.8695,73.9866,13643.0
2019-10-10 10:30:00,94.84,95.0,94.69,95.0,21585.0,74.0569,74.1819,73.9398,74.1819,21585.0
2019-10-10 11:00:00,94.93,95.32,94.92,95.29,14607.0,74.1272,74.4317,74.1194,74.4083,14607.0
2019-10-10 11:30:00,95.29,95.51,95.27,95.51,12236.0,74.4083,74.5801,74.3927,74.5801,12236.0
2019-10-10 12:00:00,95.52,95.84,95.5,95.8,10843.0,74.5879,74.8378,74.5723,74.8065,10843.0
2019-10-10 12:30:00,95.79,95.79,95.7,95.74,13482.0,74.7987,74.7987,74.7285,74.7597,13482.0
2019-10-10 13:00:00,95.75,95.82,95.64,95.7,14258.0,74.7675,74.8222,74.6816,74.7285,14258.0
2019-10-10 13:30:00,95.68,95.8,95.68,95.76,12181.0,74.7128,74.8065,74.7128,74.7753,12181.0
2019-10-10 14:00:00,95.73,95.76,95.42,95.44,13412.0,74.7519,74.7753,74.5098,74.5254,13412.0
2019-10-10 14:30:00,95.43,95.5,95.37,95.41,11763.0,74.5176,74.5723,74.4708,74.502,11763.0
2019-10-10 15:00:00,95.42,95.5,95.38,95.46,18400.0,74.5098,74.5723,74.4786,74.5411,18400.0
2019-10-10 15:30:00,95.45,95.53,95.25,95.39,76820.0,74.5332,74.5957,74.3771,74.4864,76820.0
2019-10-11 09:30:00,95.16,95.49,94.64,94.7,21795.0,74.3068,74.5645,73.9007,73.9476,21795.0
2019-10-11 10:00:00,94.81,94.86,94.48,94.6,21854.0,74.0335,74.0725,73.7758,73.8695,21854.0
2019-10-11 10:30:00,94.61,94.91,94.43,94.88,15095.0,73.8773,74.1116,73.7368,74.0882,15095.0
2019-10-11 11:00:00,94.89,95.16,94.86,94.97,38839.0,74.096,74.3068,74.0725,74.1584,38839.0
2019-10-11 11:30:00,95.01,95.13,94.78,95.11,24530.0,74.1897,74.2834,74.0101,74.2678,24530.0
2019-10-11 12:00:00,95.12,95.5,95.08,95.46,20079.0,74.2756,74.5723,74.2443,74.5411,20079.0
2019-10-11 12:30:00,95.46,95.77,95.36,95.71,21589.0,74.5411,74.7831,74.463,74.7363,21589.0
2019-10-11 13:00:00,95.75,95.81,95.61,95.68,24553.0,74.7675,74.8144,74.6582,74.7128,24553.0
2019-10-11 13:30:00,95.69,95.77,95.58,95.63,16386.0,74.7206,74.7831,74.6348,74.6738,16386.0
2019-10-11 14:00:00,95.66,95.68,95.45,95.51,16830.0,74.6972,74.7128,74.5332,74.5801,16830.0
2019-10-11 14:30:00,95.54,95.69,95.45,95.67,25334.0,74.6035,74.7206,74.5332,74.705,25334.0
2019-10-11 15:00:00,95.67,95.82,95.61,95.78,29962.0,74.705,74.8222,74.6582,74.7909,29962.0
2019-10-11 15:30:00,95.8,95.91,95.3,95.46,194828.0,74.8065,74.8924,74.4161,74.5411,194828.0
2019-10-14 09:30:00,95.59,95.75,95.25,95.52,22931.0,74.6426,74.7675,74.3771,74.5879,22931.0
2019-10-14 10:00:00,95.59,95.81,95.4,95.6,26018.0,74.6426,74.8144,74.4942,74.6504,26018.0
2019-10-14 10:30:00,95.55,95.62,95.46,95.46,25015.0,74.6113,74.666,74.5411,74.5411,25015.0
2019-10-14 11:00:00,95.46,95.5,94.98,95.03,128606.0,74.5411,74.5723,74.1662,74.2053,128606.0
2019-10-14 11:30:00,95.03,95.03,94.7,94.71,32235.0,74.2053,74.2053,73.9476,73.9554,32235.0
2019-10-14 12:00:00,94.67,94.7,94.27,94.28,13543.0,73.9242,73.9476,73.6118,73.6196,13543.0
2019-10-14 12:30:00,94.29,94.47,94.25,94.29,16042.0,73.6274,73.768,73.5962,73.6274,16042.0
2019-10-14 13:00:00,94.26,94.46,94.25,94.45,12173.0,73.604,73.7602,73.5962,73.7524,12173.0
2019-10-14 13:30:00,94.47,94.68,94.36,94.63,10329.0,73.768,73.932,73.6821,73.8929,10329.0
2019-10-14 14:00:00,94.64,94.83,94.62,94.77,14888.0,73.9007,74.0491,73.8851,74.0023,14888.0
2019-10-14 14:30:00,94.76,94.77,94.66,94.66,11952.0,73.9944,74.0023,73.9164,73.9164,11952.0
2019-10-14 15:00:00,94.65,94.78,94.62,94.66,27346.0,73.9086,74.0101,73.8851,73.9164,27346.0
2019-10-14 15:30:00,94.68,94.69,94.45,94.55,65512.0,73.932,73.9398,73.7524,73.8305,65512.0
2019-10-15 09:30:00,94.55,94.82,94.54,94.59,14461.0,73.8305,74.0413,73.8227,73.8617,14461.0
2019-10-15 10:00:00,94.57,94.58,94.22,94.25,17499.0,73.8461,73.8539,73.5728,73.5962,17499.0
2019-10-15 10:30:00,94.27,94.27,93.83,94.11,10434.0,73.6118,73.6118,73.2682,73.4869,10434.0
2019-10-15 11:00:00,94.19,94.26,94.06,94.19,15940.0,73.5494,73.604,73.4478,73.5494,15940.0
2019-10-15 11:30:00,94.16,94.2,94.06,94.11,11201.0,73.5259,73.5572,73.4478,73.4869,11201.0
2019-10-15 12:00:00,94.09,94.14,93.99,94.03,17312.0,73.4713,73.5103,73.3932,73.4244,17312.0
2019-10-15 12:30:00,94.04,94.05,93.91,94.02,18095.0,73.4322,73.44,73.3307,73.4166,18095.0
2019-10-15 13:00:00,94.02,94.03,93.74,93.78,20581.0,73.4166,73.4244,73.198,73.2292,20581.0
2019-10-15 13:30:00,93.79,93.83,93.55,93.66,14255.0,73.237,73.2682,73.0496,73.1355,14255.0
2019-10-15 14:00:00,93.67,94.01,93.67,93.97,25373.0,73.1433,73.4088,73.1433,73.3776,25373.0
2019-10-15 14:30:00,93.97,94.01,93.9,93.98,21196.0,73.3776,73.4088,73.3229,73.3854,21196.0
2019-10-15 15:00:00,93.96,94.1,93.93,94.06,23704.0,73.3698,73.4791,73.3463,73.4478,23704.0
2019-10-15 15:30:00,94.06,94.08,93.64,93.65,87266.0,73.4478,73.4635,73.1199,73.1277,87266.0
2019-10-16 09:30:00,93.61,94.18,93.19,93.49,26576.0,73.0965,73.5415,72.7685,73.0028,26576.0
2019-10-16 10:00:00,93.44,93.68,93.4,93.47,12929.0,72.9637,73.1511,72.9325,72.9871,12929.0
2019-10-16 10:30:00,93.47,93.56,93.35,93.56,12440.0,72.9871,73.0574,72.8934,73.0574,12440.0
2019-10-16 11:00:00,93.62,93.8,93.52,93.74,17638.0,73.1043,73.2448,73.0262,73.198,17638.0
2019-10-16 11:30:00,93.76,93.77,93.59,93.62,15120.0,73.2136,73.2214,73.0808,73.1043,15120.0
2019-10-16 12:00:00,93.59,93.65,93.51,93.65,8853.0,73.0808,73.1277,73.0184,73.1277,8853.0
2019-10-16 12:30:00,93.65,93.86,93.62,93.84,10990.0,73.1277,73.2917,73.1043,73.2761,10990.0
2019-10-16 13:00:00,93.84,93.84,93.7,93.74,7725.0,73.2761,73.2761,73.1667,73.198,7725.0
2019-10-16 13:30:00,93.76,93.77,93.6,93.63,15138.0,73.2136,73.2214,73.0886,73.1121,15138.0
2019-10-16 14:00:00,93.65,93.66,93.5,93.57,11511.0,73.1277,73.1355,73.0106,73.0652,11511.0
2019-10-16 14:30:00,93.57,93.72,93.55,93.63,15103.0,73.0652,73.1824,73.0496,73.1121,15103.0
2019-10-16 15:00:00,93.65,93.66,93.49,93.61,25143.0,73.1277,73.1355,73.0028,73.0965,25143.0
2019-10-16 15:30:00,93.62,93.91,93.56,93.81,111782.0,73.1043,73.3307,73.0574,73.2526,111782.0
2019-10-17 09:30:00,93.79,94.09,93.7,94.06,16564.0,73.237,73.4713,73.1667,73.4478,16564.0
2019-10-17 10:00:00,94.04,94.1,93.48,93.67,15956.0,73.4322,73.4791,72.9949,73.1433,15956.0
2019-10-17 10:30:00,93.68,93.82,93.63,93.64,18584.0,73.1511,73.2604,73.1121,73.1199,18584.0
2019-10-17 11:00:00,93.6,93.71,93.51,93.53,13900.0,73.0886,73.1745,73.0184,73.034,13900.0
2019-10-17 11:30:00,93.54,93.59,93.42,93.56,15254.0,73.0418,73.0808,72.9481,73.0574,15254.0
2019-10-17 12:00:00,93.61,93.69,93.55,93.68,20002.0,73.0965,73.1589,73.0496,73.1511,20002.0
2019-10-17 12:30:00,93.69,93.92,93.69,93.91,22070.0,73.1589,73.3385,73.1589,73.3307,22070.0
2019-10-17 13:00:00,93.9,93.92,93.73,93.73,19600.0,73.3229,73.3385,73.1902,73.1902,19600.0
2019-10-17 13:30:00,93.75,93.76,93.64,93.73,15304.0,73.2058,73.2136,73.1199,73.1902,15304.0
2019-10-17 14:00:00,93.74,93.82,93.69,93.73,14324.0,73.198,73.2604,73.1589,73.1902,14324.0
2019-10-17 14:30:00,93.74,93.9,93.74,93.85,17611.0,73.198,73.3229,73.198,73.2839,17611.0
2019-10-17 15:00:00,93.85,93.94,93.84,93.93,20654.0,73.2839,73.3541,73.2761,73.3463,20654.0
2019-10-17 15:30:00,93.94,93.96,93.64,93.66,89206.0,73.3541,73.3698,73.1199,73.1355,89206.0
2019-10-18 09:30:00,93.7,93.7,93.14,93.23,65857.0,73.1667,73.1667,72.7295,72.7997,65857.0
2019-10-18 10:00:00,93.18,93.61,93.1,93.5,13062.0,72.7607,73.0965,72.6982,73.0106,13062.0
2019-10-18 10:30:00,93.48,93.57,93.44,93.54,7872.0,72.9949,73.0652,72.9637,73.0418,7872.0
2019-10-18 11:00:00,93.52,93.9,93.52,93.78,8834.0,73.0262,73.3229,73.0262,73.2292,8834.0
2019-10-18 11:30:00,93.76,93.93,93.72,93.93,8940.0,73.2136,73.3463,73.1824,73.3463,8940.0
2019-10-18 12:00:00,93.92,93.95,93.78,93.81,8909.0,73.3385,73.362,73.2292,73.2526,8909.0
2019-10-18 12:30:00,93.83,93.91,93.77,93.82,6638.0,73.2682,73.3307,73.2214,73.2604,6638.0
2019-10-18 13:00:00,93.81,93.99,93.8,93.95,7876.0,73.2526,73.3932,73.2448,73.362,7876.0
2019-10-18 13:30:00,93.94,94.02,93.9,93.95,8490.0,73.3541,73.4166,73.3229,73.362,8490.0
2019-10-18 14:00:00,93.96,94.01,93.93,93.94,18228.0,73.3698,73.4088,73.3463,73.3541,18228.0
2019-10-18 14:30:00,93.93,93.96,93.87,93.95,12557.0,73.3463,73.3698,73.2995,73.362,12557.0
2019-10-18 15:00:00,93.93,94.07,93.92,93.97,15253.0,73.3463,73.4557,73.3385,73.3776,15253.0
2019-10-18 15:30:00,93.97,94.17,93.9,93.92,75602.0,73.3776,73.5337,73.3229,73.3385,75602.0
2019-10-21 09:30:00,93.5,93.83,93.39,93.59,17833.0,73.0106,73.2682,72.9247,73.0808,17833.0
2019-10-21 10:00:00,93.66,94.03,93.65,94.0,25748.0,73.1355,73.4244,73.1277,73.401,25748.0
2019-10-21 10:30:00,93.98,94.11,93.96,94.0,59576.0,73.3854,73.4869,73.3698,73.401,59576.0
2019-10-21 11:00:00,94.02,94.02,93.88,93.97,12476.0,73.4166,73.4166,73.3073,73.3776,12476.0
2019-10-21 11:30:00,93.98,94.03,93.72,93.72,11447.0,73.3854,73.4244,73.1824,73.1824,11447.0
2019-10-21 12:00:00,93.72,93.72,93.5,93.57,16268.0,73.1824,73.1824,73.0106,73.0652,16268.0
2019-10-21 12:30:00,93.58,93.63,93.51,93.63,9415.0,73.073,73.1121,73.0184,73.1121,9415.0
2019-10-21 13:00:00,93.64,93.64,93.51,93.59,9878.0,73.1199,73.1199,73.0184,73.0808,9878.0
2019-10-21 13:30:00,93.59,93.67,93.53,93.63,12940.0,73.0808,73.1433,73.034,73.1121,12940.0
2019-10-21 14:00:00,93.64,93.88,93.57,93.78,9170.0,73.1199,73.3073,73.0652,73.2292,9170.0
2019-10-21 14:30:00,93.78,93.87,93.73,93.74,6460.0,73.2292,73.2995,73.1902,73.198,6460.0
2019-10-21 15:00:00,93.71,93.83,93.63,93.66,12813.0,73.1745,73.2682,73.1121,73.1355,12813.0
2019-10-21 15:30:00,93.65,94.0,93.63,93.98,62061.0,73.1277,73.401,73.1121,73.3854,62061.0
2019-10-22 09:30:00,94.32,94.68,94.04,94.45,23374.0,73.6509,73.932,73.4322,73.7524,23374.0
2019-10-22 10:00:00,94.48,94.62,94.3,94.36,13061.0,73.7758,73.8851,73.6353,73.6821,13061.0
2019-10-22 10:30:00,94.33,94.44,94.28,94.29,9941.0,73.6587,73.7446,73.6196,73.6274,9941.0
2019-10-22 11:00:00,94.27,94.45,94.18,94.39,18071.0,73.6118,73.7524,73.5415,73.7055,18071.0
2019-10-22 11:30:00,94.41,94.42,94.11,94.15,13457.0,73.7211,73.729,73.4869,73.5181,13457.0
2019-10-22 12:00:00,94.18,94.38,94.11,94.38,21454.0,73.5415,73.6977,73.4869,73.6977,21454.0
2019-10-22 12:30:00,94.35,94.57,94.31,94.5,15352.0,73.6743,73.8461,73.6431,73.7914,15352.0
2019-10-22 13:00:00,94.5,94.59,94.47,94.51,16084.0,73.7914,73.8617,73.768,73.7992,16084.0
2019-10-22 13:30:00,94.54,94.58,94.36,94.42,11620.0,73.8227,73.8539,73.6821,73.729,11620.0
2019-10-22 14:00:00,94.36,94.41,94.2,94.33,12148.0,73.6821,73.7211,73.5572,73.6587,12148.0
2019-10-22 14:30:00,94.3,94.3,94.11,94.14,20923.0,73.6353,73.6353,73.4869,73.5103,20923.0
2019-10-22 15:00:00,94.14,94.35,94.07,94.35,24043.0,73.5103,73.6743,73.4557,73.6743,24043.0
2019-10-22 15:30:00,94.37,94.58,94.32,94.53,125531.0,73.6899,73.8539,73.6509,73.8149,125531.0
2019-10-23 09:30:00,94.79,94.92,94.44,94.83,21819.0,74.0179,74.1194,73.7446,74.0491,21819.0
2019-10-23 10:00:00,94.84,94.91,94.71,94.8,26819.0,74.0569,74.1116,73.9554,74.0257,26819.0
2019-10-23 10:30:00,94.8,94.8,94.59,94.65,37472.0,74.0257,74.0257,73.8617,73.9086,37472.0
2019-10-23 11:00:00,94.68,94.7,94.21,94.24,30579.0,73.932,73.9476,73.565,73.5884,30579.0
2019-10-23 11:30:00,94.25,94.41,94.24,94.34,16887.0,73.5962,73.7211,73.5884,73.6665,16887.0
2019-10-23 12:00:00,94.33,94.33,94.16,94.18,20026.0,73.6587,73.6587,73.5259,73.5415,20026.0
2019-10-23 12:30:00,94.2,94.35,94.06,94.27,37603.0,73.5572,73.6743,73.4478,73.6118,37603.0
2019-10-23 13:00:00,94.28,94.33,94.05,94.15,18131.0,73.6196,73.6587,73.44,73.5181,18131.0
2019-10-23 13:30:00,94.15,94.23,94.07,94.12,56151.0,73.5181,73.5806,73.4557,73.4947,56151.0
2019-10-23 14:00:00,94.15,94.21,93.93,93.93,24475.0,73.5181,73.565,73.3463,73.3463,24475.0
2019-10-23 14:30:00,93.94,94.06,93.89,94.03,26598.0,73.3541,73.4478,73.3151,73.4244,26598.0
2019-10-23 15:00:00,94.06,94.11,93.94,94.02,28607.0,73.4478,73.4869,73.3541,73.4166,28607.0
2019-10-23 15:30:00,94.05,94.22,94.03,94.13,135158.0,73.44,73.5728,73.4244,73.5025,135158.0
2019-10-24 09:30:00,94.56,94.56,94.26,94.28,28362.0,73.8383,73.8383,73.604,73.6196,28362.0
2019-10-24 10:00:00,94.29,95.11,94.26,95.03,51938.0,73.6274,74.2678,73.604,74.2053,51938.0
2019-10-24 10:30:00,95.03,95.35,95.0,95.24,38599.0,74.2053,74.4552,74.1819,74.3693,38599.0
2019-10-24 11:00:00,95.25,95.52,95.19,95.5,44893.0,74.3771,74.5879,74.3302,74.5723,44893.0
2019-10-24 11:30:00,95.56,95.68,95.46,95.56,34237.0,74.6191,74.7128,74.5411,74.6191,34237.0
2019-10-24 12:00:00,95.57,95.64,95.35,95.4,26228.0,74.6269,74.6816,74.4552,74.4942,26228.0
2019-10-24 12:30:00,95.39,95.46,95.26,95.39,18842.0,74.4864,74.5411,74.3849,74.4864,18842.0
2019-10-24 13:00:00,95.39,95.39,95.2,95.34,31779.0,74.4864,74.4864,74.338,74.4473,31779.0
2019-10-24 13:30:00,95.36,95.39,95.14,95.24,33237.0,74.463,74.4864,74.2912,74.3693,33237.0
2019-10-24 14:00:00,95.27,95.31,95.16,95.23,23930.0,74.3927,74.4239,74.3068,74.3615,23930.0
2019-10-24 14:30:00,95.22,95.33,95.18,95.3,35138.0,74.3536,74.4395,74.3224,74.4161,35138.0
2019-10-24 15:00:00,95.31,95.33,95.22,95.33,46726.0,74.4239,74.4395,74.3536,74.4395,46726.0
2019-10-24 15:30:00,95.33,95.33,95.09,95.09,189972.0,74.4395,74.4395,74.2521,74.2521,189972.0
2019-10-25 09:30:00,95.06,95.1,94.37,94.53,26104.0,74.2287,74.2599,73.6899,73.8149,26104.0
2019-10-25 10:00:00,94.46,94.78,94.41,94.55,20706.0,73.7602,74.0101,73.7211,73.8305,20706.0
2019-10-25 10:30:00,94.48,94.64,94.33,94.56,26633.0,73.7758,73.9007,73.6587,73.8383,26633.0
2019-10-25 11:00:00,94.53,94.82,94.52,94.65,18174.0,73.8149,74.0413,73.807,73.9086,18174.0
2019-10-25 11:30:00,94.65,94.65,94.3,94.3,20816.0,73.9086,73.9086,73.6353,73.6353,20816.0
2019-10-25 12:00:00,94.31,94.31,94.03,94.1,27108.0,73.6431,73.6431,73.4244,73.4791,27108.0
2019-10-25 12:30:00,94.16,94.47,94.16,94.37,13072.0,73.5259,73.768,73.5259,73.6899,13072.0
2019-10-25 13:00:00,94.39,94.41,94.15,94.17,12887.0,73.7055,73.7211,73.5181,73.5337,12887.0
2019-10-25 13:30:00,94.11,94.12,93.88,93.94,12777.0,73.4869,73.4947,73.3073,73.3541,12777.0
2019-10-25 14:00:00,93.97,94.23,93.96,94.19,13481.0,73.3776,73.5806,73.3698,73.5494,13481.0
2019-10-25 14:30:00,94.17,94.44,94.11,94.34,23338.0,73.5337,73.7446,73.4869,73.6665,23338.0
2019-10-25 15:00:00,94.38,94.38,94.07,94.11,36963.0,73.6977,73.6977,73.4557,73.4869,36963.0
2019-10-25 15:30:00,94.12,94.32,94.09,94.18,79859.0,73.4947,73.6509,73.4713,73.5415,79859.0
2019-10-28 09:30:00,93.75,94.03,93.07,93.76,25832.0,73.2058,73.4244,72.6748,73.2136,25832.0
2019-10-28 10:00:00,93.76,93.76,93.25,93.4,23443.0,73.2136,73.2136,72.8153,72.9325,23443.0
2019-10-28 10:30:00,93.4,93.4,93.13,93.37,14688.0,72.9325,72.9325,72.7216,72.9091,14688.0
2019-10-28 11:00:00,93.36,93.61,93.33,93.58,22272.0,72.9012,73.0965,72.8778,73.073,22272.0
2019-10-28 11:30:00,93.61,93.76,93.57,93.66,23250.0,73.0965,73.2136,73.0652,73.1355,23250.0
2019-10-28 12:00:00,93.64,93.7,93.34,93.34,23125.0,73.1199,73.1667,72.8856,72.8856,23125.0
2019-10-28 12:30:00,93.31,93.31,93.16,93.17,19087.0,72.8622,72.8622,72.7451,72.7529,19087.0
2019-10-28 13:00:00,93.17,93.18,93.01,93.09,18093.0,72.7529,72.7607,72.6279,72.6904,18093.0
2019-10-28 13:30:00,93.07,93.08,92.9,92.94,33597.0,72.6748,72.6826,72.542,72.5733,33597.0
2019-10-28 14:00:00,92.94,92.95,92.42,92.42,17691.0,72.5733,72.5811,72.1672,72.1672,17691.0
2019-10-28 14:30:00,92.43,92.44,92.2,92.28,24842.0,72.175,72.1828,71.9954,72.0579,24842.0
2019-10-28 15:00:00,92.29,92.32,92.06,92.31,46352.0,72.0657,72.0891,71.8861,72.0813,46352.0
2019-10-28 15:30:00,92.31,92.5,92.2,92.23,143885.0,72.0813,72.2297,71.9954,72.0189,143885.0
2019-10-29 09:30:00,92.16,92.72,92.11,92.63,30849.0,71.9642,72.4015,71.9252,72.3312,30849.0
2019-10-29 10:00:00,92.64,93.08,92.63,92.93,36169.0,72.339,72.6826,72.3312,72.5655,36169.0
2019-10-29 10:30:00,92.9,92.92,92.49,92.51,20090.0,72.542,72.5577,72.2219,72.2375,20090.0
2019-10-29 11:00:00,92.51,92.87,92.51,92.83,21149.0,72.2375,72.5186,72.2375,72.4874,21149.0
2019-10-29 11:30:00,92.81,92.87,92.72,92.75,15366.0,72.4718,72.5186,72.4015,72.4249,15366.0
2019-10-29 12:00:00,92.76,92.9,92.75,92.86,15719.0,72.4327,72.542,72.4249,72.5108,15719.0
2019-10-29 12:30:00,92.91,92.98,92.71,92.79,22698.0,72.5499,72.6045,72.3937,72.4562,22698.0
2019-10-29 13:00:00,92.78,92.87,92.74,92.8,20227.0,72.4483,72.5186,72.4171,72.464,20227.0
2019-10-29 13:30:00,92.78,92.82,92.67,92.78,15245.0,72.4483,72.4796,72.3624,72.4483,15245.0
2019-10-29 14:00:00,92.79,92.86,92.75,92.83,34769.0,72.4562,72.5108,72.4249,72.4874,34769.0
2019-10-29 14:30:00,92.87,93.21,92.86,93.18,38115.0,72.5186,72.7841,72.5108,72.7607,38115.0
2019-10-29 15:00:00,93.18,93.24,93.01,93.13,39787.0,72.7607,72.8075,72.6279,72.7216,39787.0
2019-10-29 15:30:00,93.15,93.27,93.03,93.09,97727.0,72.7373,72.831,72.6436,72.6904,97727.0
2019-10-30 09:30:00,93.11,93.71,93.11,93.62,16482.0,72.706,73.1745,72.706,73.1043,16482.0
2019-10-30 10:00:00,93.62,93.97,93.61,93.81,20581.0,73.1043,73.3776,73.0965,73.2526,20581.0
2019-10-30 10:30:00,93.8,93.92,93.69,93.78,18459.0,73.2448,73.3385,73.1589,73.2292,18459.0
2019-10-30 11:00:00,93.77,93.96,93.77,93.82,12885.0,73.2214,73.3698,73.2214,73.2604,12885.0
2019-10-30 11:30:00,93.83,94.04,93.81,94.04,14022.0,73.2682,73.4322,73.2526,73.4322,14022.0
2019-10-30 12:00:00,94.01,94.21,93.93,93.93,41739.0,73.4088,73.565,73.3463,73.3463,41739.0
2019-10-30 12:30:00,93.94,93.96,93.73,93.73,14166.0,73.3541,73.3698,73.1902,73.1902,14166.0
2019-10-30 13:00:00,93.73,93.74,93.59,93.64,9515.0,73.1902,73.198,73.0808,73.1199,9515.0
2019-10-30 13:30:00,93.64,93.71,93.47,93.47,13412.0,73.1199,73.1745,72.9871,72.9871,13412.0
2019-10-30 14:00:00,93.46,93.49,93.35,93.46,18736.0,72.9793,73.0028,72.8934,72.9793,18736.0
2019-10-30 14:30:00,93.43,93.68,93.11,93.61,18602.0,72.9559,73.1511,72.706,73.0965,18602.0
2019-10-30 15:00:00,93.6,94.03,93.6,93.94,25140.0,73.0886,73.4244,73.0886,73.3541,25140.0
2019-10-30 15:30:00,93.95,93.95,93.7,93.84,98428.0,73.362,73.362,73.1667,73.2761,98428.0
2019-10-31 09:30:00,94.16,94.2,93.3,93.93,14149.0,73.5259,73.5572,72.8544,73.3463,14149.0
2019-10-31 10:00:00,93.97,94.42,93.97,94.22,21425.0,73.3776,73.729,73.3776,73.5728,21425.0
2019-10-31 10:30:00,94.19,94.23,93.6,93.72,23833.0,73.5494,73.5806,73.0886,73.1824,23833.0
2019-10-31 11:00:00,93.72,93.93,93.71,93.85,23965.0,73.1824,73.3463,73.1745,73.2839,23965.0
2019-10-31 11:30:00,93.86,93.88,93.54,93.64,16954.0,73.2917,73.3073,73.0418,73.1199,16954.0
2019-10-31 12:00:00,93.64,93.86,93.59,93.72,20473.0,73.1199,73.2917,73.0808,73.1824,20473.0
2019-10-31 12:30:00,93.73,93.83,93.64,93.83,13910.0,73.1902,73.2682,73.1199,73.2682,13910.0
2019-10-31 13:00:00,93.84,93.88,93.68,93.71,16532.0,73.2761,73.3073,73.1511,73.1745,16532.0
2019-10-31 13:30:00,93.71,93.86,93.71,93.78,26411.0,73.1745,73.2917,73.1745,73.2292,26411.0
2019-10-31 14:00:00,93.76,93.78,93.7,93.76,23311.0,73.2136,73.2292,73.1667,73.2136,23311.0
2019-10-31 14:30:00,93.75,94.0,93.75,93.94,28267.0,73.2058,73.401,73.2058,73.3541,28267.0
2019-10-31 15:00:00,93.95,94.18,93.95,94.09,32849.0,73.362,73.5415,73.362,73.4713,32849.0
2019-10-31 15:30:00,94.1,94.2,93.89,94.13,136622.0,73.4791,73.5572,73.3151,73.5025,136622.0
2019-11-01 09:30:00,93.31,93.89,93.31,93.72,24454.0,73.472,73.9287,73.472,73.7949,24454.0
2019-11-01 10:00:00,93.74,93.74,93.24,93.43,18241.0,73.8106,73.8106,73.4169,73.5665,18241.0
2019-11-01 10:30:00,93.43,93.52,93.06,93.52,105786.0,73.5665,73.6374,73.2752,73.6374,105786.0
2019-11-01 11:00:00,93.52,93.55,93.32,93.55,57124.0,73.6374,73.661,73.4799,73.661,57124.0
2019-11-01 11:30:00,93.53,93.64,93.42,93.49,28538.0,73.6453,73.7319,73.5587,73.6138,28538.0
2019-11-01 12:00:00,93.49,93.77,93.47,93.59,29227.0,73.6138,73.8342,73.598,73.6925,29227.0
2019-11-01 12:30:00,93.58,93.62,93.36,93.41,82835.0,73.6846,73.7161,73.5114,73.5508,82835.0
2019-11-01 13:00:00,93.42,93.45,93.08,93.13,36217.0,73.5587,73.5823,73.2909,73.3303,36217.0
2019-11-01 13:30:00,93.14,93.44,93.1,93.39,47129.0,73.3382,73.5744,73.3067,73.535,47129.0
2019-11-01 14:00:00,93.4,93.48,93.12,93.18,45978.0,73.5429,73.6059,73.3224,73.3697,45978.0
2019-11-01 14:30:00,93.2,93.47,93.08,93.44,76622.0,73.3854,73.598,73.2909,73.5744,76622.0
2019-11-01 15:00:00,93.44,93.53,93.28,93.35,64962.0,73.5744,73.6453,73.4484,73.5035,64962.0
2019-11-01 15:30:00,93.36,93.49,93.17,93.48,204549.0,73.5114,73.6138,73.3618,73.6059,204549.0
2019-11-04 09:30:00,93.39,93.39,92.33,92.38,35771.0,73.535,73.535,72.7004,72.7398,35771.0
2019-11-04 10:00:00,92.39,93.17,92.39,93.14,29767.0,72.7476,73.3618,72.7476,73.3382,29767.0
2019-11-04 10:30:00,93.11,93.12,92.74,92.76,19533.0,73.3146,73.3224,73.0232,73.039,19533.0
2019-11-04 11:00:00,92.74,92.76,92.34,92.41,42739.0,73.0232,73.039,72.7083,72.7634,42739.0
2019-11-04 11:30:00,92.39,92.39,92.08,92.16,36962.0,72.7476,72.7476,72.5035,72.5665,36962.0
2019-11-04 12:00:00,92.16,92.31,92.14,92.19,27151.0,72.5665,72.6846,72.5508,72.5902,27151.0
2019-11-04 12:30:00,92.18,92.23,92.02,92.03,15574.0,72.5823,72.6217,72.4563,72.4642,15574.0
2019-11-04 13:00:00,92.03,92.13,91.97,92.06,19631.0,72.4642,72.5429,72.4169,72.4878,19631.0
2019-11-04 13:30:00,92.06,92.09,91.65,91.73,30908.0,72.4878,72.5114,72.165,72.228,30908.0
2019-11-04 14:00:00,91.72,91.79,91.63,91.79,20629.0,72.2201,72.2752,72.1492,72.2752,20629.0
2019-11-04 14:30:00,91.77,91.82,91.61,91.73,21580.0,72.2595,72.2988,72.1335,72.228,21580.0
2019-11-04 15:00:00,91.71,91.8,91.59,91.67,34431.0,72.2122,72.2831,72.1177,72.1807,34431.0
2019-11-04 15:30:00,91.66,91.77,91.37,91.71,135439.0,72.1728,72.2595,71.9445,72.2122,135439.0
2019-11-05 09:30:00,91.28,91.85,90.82,90.91,39839.0,71.8736,72.3224,71.5114,71.5823,39839.0
2019-11-05 10:00:00,90.95,91.46,90.91,91.34,37970.0,71.6138,72.0154,71.5823,71.9209,37970.0
2019-11-05 10:30:00,91.36,91.45,91.0,91.03,36849.0,71.9366,72.0075,71.6532,71.6768,36849.0
2019-11-05 11:00:00,91.03,91.03,90.76,90.93,27957.0,71.6768,71.6768,71.4642,71.598,27957.0
2019-11-05 11:30:00,90.95,91.32,90.95,91.16,18247.0,71.6138,71.9051,71.6138,71.7791,18247.0
2019-11-05 12:00:00,91.18,91.21,90.86,91.09,18103.0,71.7949,71.8185,71.5429,71.724,18103.0
2019-11-05 12:30:00,91.09,91.2,91.0,91.14,16352.0,71.724,71.8106,71.6532,71.7634,16352.0
2019-11-05 13:00:00,91.12,91.12,90.93,91.01,18486.0,71.7476,71.7476,71.598,71.661,18486.0
2019-11-05 13:30:00,91.01,91.09,90.82,91.04,33063.0,71.661,71.724,71.5114,71.6847,33063.0
2019-11-05 14:00:00,91.05,91.3,91.05,91.16,21901.0,71.6925,71.8894,71.6925,71.7791,21901.0
2019-11-05 14:30:00,91.14,91.21,91.11,91.12,18058.0,71.7634,71.8185,71.7398,71.7476,18058.0
2019-11-05 15:00:00,91.11,91.11,90.84,90.84,32307.0,71.7398,71.7398,71.5272,71.5272,32307.0
2019-11-05 15:30:00,90.83,91.06,90.71,90.79,182911.0,71.5193,71.7004,71.4248,71.4878,182911.0
2019-11-06 09:30:00,90.98,91.53,90.98,91.18,30923.0,71.6374,72.0705,71.6374,71.7949,30923.0
2019-11-06 10:00:00,91.23,91.91,91.19,91.89,39276.0,71.8343,72.3697,71.8028,72.3539,39276.0
2019-11-06 10:30:00,91.79,91.86,91.31,91.58,46061.0,72.2752,72.3303,71.8973,72.1098,46061.0
2019-11-06 11:00:00,91.57,91.67,91.34,91.37,81795.0,72.102,72.1807,71.9209,71.9445,81795.0
2019-11-06 11:30:00,91.37,91.49,91.06,91.08,29158.0,71.9445,72.039,71.7004,71.7162,29158.0
2019-11-06 12:00:00,91.07,91.27,91.05,91.22,19013.0,71.7083,71.8658,71.6925,71.8264,19013.0
2019-11-06 12:30:00,91.21,91.24,91.07,91.07,20464.0,71.8185,71.8421,71.7083,71.7083,20464.0
2019-11-06 13:00:00,91.07,91.34,91.07,91.34,23960.0,71.7083,71.9209,71.7083,71.9209,23960.0
2019-11-06 13:30:00,91.35,91.51,91.2,91.36,23811.0,71.9287,72.0547,71.8106,71.9366,23811.0
2019-11-06 14:00:00,91.33,91.47,91.3,91.3,20782.0,71.913,72.0232,71.8894,71.8894,20782.0
2019-11-06 14:30:00,91.33,91.38,91.25,91.37,28905.0,71.913,71.9524,71.85,71.9445,28905.0
2019-11-06 15:00:00,91.37,91.37,91.21,91.27,33457.0,71.9445,71.9445,71.8185,71.8658,33457.0
2019-11-06 15:30:00,91.28,91.51,91.05,91.18,242603.0,71.8736,72.0547,71.6925,71.7949,242603.0
2019-11-07 09:30:00,87.0,89.01,85.51,88.24,217117.0,68.5036,70.0862,67.3303,69.4799,217117.0
2019-11-07 10:00:00,88.16,88.33,87.61,87.95,163113.0,69.417,69.5508,68.9839,69.2516,163113.0
2019-11-07 10:30:00,87.94,88.08,87.56,87.63,141168.0,69.2437,69.354,68.9445,68.9996,141168.0
2019-11-07 11:00:00,87.57,88.07,87.55,87.83,58079.0,68.9524,69.3461,68.9366,69.1571,58079.0
2019-11-07 11:30:00,87.83,88.21,87.41,88.09,68211.0,69.1571,69.4563,68.8264,69.3618,68211.0
2019-11-07 12:00:00,88.08,88.16,87.09,87.25,59481.0,69.354,69.417,68.5744,68.7004,59481.0
2019-11-07 12:30:00,87.23,87.29,86.7,86.99,67602.0,68.6847,68.7319,68.2674,68.4957,67602.0
2019-11-07 13:00:00,87.02,87.46,86.86,87.33,56002.0,68.5193,68.8658,68.3933,68.7634,56002.0
2019-11-07 13:30:00,87.32,87.59,87.23,87.48,48949.0,68.7555,68.9681,68.6847,68.8815,48949.0
2019-11-07 14:00:00,87.51,87.76,87.48,87.59,61604.0,68.9051,69.102,68.8815,68.9681,61604.0
2019-11-07 14:30:00,87.56,87.88,87.48,87.7,46242.0,68.9445,69.1965,68.8815,69.0547,46242.0
2019-11-07 15:00:00,87.7,88.16,87.55,88.1,66257.0,69.0547,69.417,68.9366,69.3697,66257.0
2019-11-07 15:30:00,88.11,88.18,87.6,87.82,310939.0,69.3776,69.4327,68.976,69.1492,310939.0
2019-11-08 09:30:00,87.18,87.56,86.24,86.63,65181.0,68.6453,68.9445,67.9051,68.2122,65181.0
2019-11-08 10:00:00,86.65,86.95,86.2,86.9,49294.0,68.228,68.4642,67.8737,68.4248,49294.0
2019-11-08 10:30:00,86.94,86.99,86.27,86.51,69366.0,68.4563,68.4957,67.9288,68.1177,69366.0
2019-11-08 11:00:00,86.47,86.63,86.36,86.61,48509.0,68.0862,68.2122,67.9996,68.1965,48509.0
2019-11-08 11:30:00,86.61,86.74,86.38,86.4,33793.0,68.1965,68.2988,68.0154,68.0311,33793.0
2019-11-08 12:00:00,86.41,86.5,86.08,86.09,53914.0,68.039,68.1099,67.7792,67.787,53914.0
2019-11-08 12:30:00,86.1,86.43,86.08,86.43,33910.0,67.7949,68.0548,67.7792,68.0548,33910.0
2019-11-08 13:00:00,86.42,86.45,86.33,86.42,25218.0,68.0469,68.0705,67.976,68.0469,25218.0
2019-11-08 13:30:00,86.46,86.46,86.29,86.3,27591.0,68.0784,68.0784,67.9445,67.9524,27591.0
2019-11-08 14:00:00,86.31,86.59,86.16,86.47,39805.0,67.9603,68.1807,67.8422,68.0862,39805.0
2019-11-08 14:30:00,86.49,86.49,86.25,86.33,36144.0,68.102,68.102,67.913,67.976,36144.0
2019-11-08 15:00:00,86.31,86.33,86.09,86.3,65225.0,67.9603,67.976,67.787,67.9524,65225.0
2019-11-08 15:30:00,86.29,86.6,86.21,86.4,312069.0,67.9445,68.1886,67.8815,68.0311,312069.0
2019-11-11 09:30:00,86.36,86.61,85.63,85.67,50160.0,67.9996,68.1965,67.4248,67.4563,50160.0
2019-11-11 10:00:00,85.63,85.83,85.36,85.48,33364.0,67.4248,67.5823,67.2122,67.3067,33364.0
2019-11-11 10:30:00,85.51,85.61,85.34,85.42,75400.0,67.3303,67.4091,67.1965,67.2595,75400.0
2019-11-11 11:00:00,85.4,85.74,85.36,85.72,46970.0,67.2437,67.5114,67.2122,67.4957,46970.0
2019-11-11 11:30:00,85.7,85.74,85.33,85.33,31919.0,67.48,67.5114,67.1886,67.1886,31919.0
2019-11-11 12:00:00,85.3,85.37,85.16,85.22,27269.0,67.165,67.2201,67.0548,67.102,27269.0
2019-11-11 12:30:00,85.2,85.2,85.0,85.18,66853.0,67.0863,67.0863,66.9288,67.0705,66853.0
2019-11-11 13:00:00,85.2,85.27,85.18,85.26,22156.0,67.0863,67.1414,67.0705,67.1335,22156.0
2019-11-11 13:30:00,85.26,85.56,85.26,85.38,33435.0,67.1335,67.3697,67.1335,67.228,33435.0
2019-11-11 14:00:00,85.38,85.38,85.18,85.25,27807.0,67.228,67.228,67.0705,67.1256,27807.0
2019-11-11 14:30:00,85.24,85.26,85.1,85.21,29114.0,67.1178,67.1335,67.0075,67.0941,29114.0
2019-11-11 15:00:00,85.21,85.23,85.08,85.12,52165.0,67.0941,67.1099,66.9918,67.0233,52165.0
2019-11-11 15:30:00,85.12,85.24,85.05,85.11,158861.0,67.0233,67.1178,66.9681,67.0154,158861.0
2019-11-12 09:30:00,85.02,85.41,84.74,84.81,59106.0,66.9445,67.2516,66.7241,66.7792,59106.0
2019-11-12 10:00:00,84.83,84.88,84.66,84.7,43689.0,66.7949,66.8343,66.6611,66.6926,43689.0
2019-11-12 10:30:00,84.69,84.7,84.31,84.52,64688.0,66.6847,66.6926,66.3855,66.5508,64688.0
2019-11-12 11:00:00,84.5,84.79,84.26,84.47,48302.0,66.5351,66.7634,66.3461,66.5115,48302.0
2019-11-12 11:30:00,84.49,84.58,84.39,84.39,24286.0,66.5272,66.5981,66.4485,66.4485,24286.0
2019-11-12 12:00:00,84.4,84.55,84.32,84.44,75033.0,66.4563,66.5744,66.3933,66.4878,75033.0
2019-11-12 12:30:00,84.45,84.63,84.39,84.55,27844.0,66.4957,66.6374,66.4485,66.5744,27844.0
2019-11-12 13:00:00,84.55,84.96,84.53,84.96,46390.0,66.5744,66.8973,66.5587,66.8973,46390.0
2019-11-12 13:30:00,84.98,85.09,84.85,85.07,56569.0,66.913,66.9996,66.8107,66.9839,56569.0
2019-11-12 14:00:00,85.04,85.29,84.89,85.28,96568.0,66.9603,67.1571,66.8422,67.1492,96568.0
2019-11-12 14:30:00,85.28,85.44,85.23,85.25,63200.0,67.1492,67.2752,67.1099,67.1256,63200.0
2019-11-12 15:00:00,85.25,85.4,85.21,85.31,72806.0,67.1256,67.2437,67.0941,67.1729,72806.0
2019-11-12 15:30:00,85.31,85.64,85.29,85.6,250491.0,67.1729,67.4327,67.1571,67.4012,250491.0
2019-11-13 09:30:00,85.86,86.23,85.41,85.88,83747.0,67.6059,67.8973,67.2516,67.6217,83747.0
2019-11-13 10:00:00,85.92,86.22,85.84,86.04,31696.0,67.6532,67.8894,67.5902,67.7477,31696.0
2019-11-13 10:30:00,86.05,86.73,86.05,86.63,39548.0,67.7555,68.291,67.7555,68.2122,39548.0
2019-11-13 11:00:00,86.66,86.72,86.35,86.41,31654.0,68.2359,68.2831,67.9918,68.039,31654.0
2019-11-13 11:30:00,86.39,86.39,86.09,86.19,48065.0,68.0233,68.0233,67.787,67.8658,48065.0
2019-11-13 12:00:00,86.22,86.28,85.99,86.05,50113.0,67.8894,67.9366,67.7083,67.7555,50113.0
2019-11-13 12:30:00,86.03,86.13,85.93,86.05,42857.0,67.7398,67.8185,67.6611,67.7555,42857.0
2019-11-13 13:00:00,86.04,86.07,85.95,86.02,31857.0,67.7477,67.7713,67.6768,67.7319,31857.0
2019-11-13 13:30:00,86.01,86.09,85.91,86.02,31988.0,67.724,67.787,67.6453,67.7319,31988.0
2019-11-13 14:00:00,86.01,86.18,85.98,86.11,34465.0,67.724,67.8579,67.7004,67.8028,34465.0
2019-11-13 14:30:00,86.11,86.21,86.0,86.21,50237.0,67.8028,67.8815,67.7162,67.8815,50237.0
2019-11-13 15:00:00,86.2,86.2,86.05,86.12,73914.0,67.8737,67.8737,67.7555,67.8107,73914.0
2019-11-13 15:30:00,86.12,86.3,85.84,85.95,245855.0,67.8107,67.9524,67.5902,67.6768,245855.0
2019-11-14 09:30:00,86.13,86.4,85.97,86.29,32120.0,67.8185,68.0311,67.6926,67.9445,32120.0
2019-11-14 10:00:00,86.31,86.55,86.27,86.55,35445.0,67.9603,68.1492,67.9288,68.1492,35445.0
2019-11-14 10:30:00,86.6,86.67,86.37,86.67,22416.0,68.1886,68.2437,68.0075,68.2437,22416.0
2019-11-14 11:00:00,86.67,86.77,86.56,86.63,30816.0,68.2437,68.3225,68.1571,68.2122,30816.0
2019-11-14 11:30:00,86.64,86.64,86.43,86.58,27926.0,68.2201,68.2201,68.0548,68.1729,27926.0
2019-11-14 12:00:00,86.59,86.74,86.51,86.52,48677.0,68.1807,68.2988,68.1177,68.1256,48677.0
2019-11-14 12:30:00,86.55,86.86,86.55,86.77,66739.0,68.1492,68.3933,68.1492,68.3225,66739.0
2019-11-14 13:00:00,86.77,86.88,86.71,86.74,35219.0,68.3225,68.4091,68.2752,68.2988,35219.0
2019-11-14 13:30:00,86.75,87.06,86.66,86.7,65220.0,68.3067,68.5508,68.2359,68.2674,65220.0
2019-11-14 14:00:00,86.69,86.84,86.67,86.77,26181.0,68.2595,68.3776,68.2437,68.3225,26181.0
2019-11-14 14:30:00,86.78,86.94,86.68,86.91,37903.0,68.3303,68.4563,68.2516,68.4327,37903.0
2019-11-14 15:00:00,86.91,86.94,86.75,86.82,58047.0,68.4327,68.4563,68.3067,68.3618,58047.0
2019-11-14 15:30:00,86.81,87.0,86.67,86.96,250871.0,68.354,68.5036,68.2437,68.4721,250871.0
2019-11-15 09:30:00,86.99,87.31,86.8,87.11,38959.0,68.4957,68.7477,68.3461,68.5902,38959.0
2019-11-15 10:00:00,87.23,87.35,86.96,87.02,24905.0,68.6847,68.7792,68.4721,68.5193,24905.0
2019-11-15 10:30:00,87.03,87.33,87.02,87.13,29759.0,68.5272,68.7634,68.5193,68.6059,29759.0
2019-11-15 11:00:00,87.11,87.24,87.05,87.18,28972.0,68.5902,68.6925,68.5429,68.6453,28972.0
2019-11-15 11:30:00,87.14,87.21,87.01,87.01,16340.0,68.6138,68.6689,68.5114,68.5114,16340.0
2019-11-15 12:00:00,87.01,87.19,87.01,87.08,30268.0,68.5114,68.6532,68.5114,68.5666,30268.0
2019-11-15 12:30:00,87.09,87.26,87.06,87.14,21862.0,68.5744,68.7083,68.5508,68.6138,21862.0
2019-11-15 13:00:00,87.15,87.26,87.14,87.26,22757.0,68.6217,68.7083,68.6138,68.7083,22757.0
2019-11-15 13:30:00,87.24,87.4,87.2,87.34,25022.0,68.6925,68.8185,68.661,68.7713,25022.0
2019-11-15 14:00:00,87.34,87.43,87.31,87.41,31072.0,68.7713,68.8422,68.7477,68.8264,31072.0
2019-11-15 14:30:00,87.42,87.5,87.41,87.43,30861.0,68.8343,68.8973,68.8264,68.8422,30861.0
2019-11-15 15:00:00,87.42,87.58,87.41,87.52,43549.0,68.8343,68.9603,68.8264,68.913,43549.0
2019-11-15 15:30:00,87.53,87.63,87.48,87.61,113013.0,68.9209,68.9996,68.8815,68.9839,113013.0
2019-11-18 09:30:00,87.68,88.59,87.68,88.28,42458.0,69.039,69.7555,69.039,69.5114,42458.0
2019-11-18 10:00:00,88.32,88.4,87.93,88.0,31946.0,69.5429,69.6059,69.2358,69.291,31946.0
2019-11-18 10:30:00,88.08,88.19,87.96,88.17,18936.0,69.354,69.4406,69.2595,69.4248,18936.0
2019-11-18 11:00:00,88.17,88.25,88.0,88.01,21779.0,69.4248,69.4878,69.291,69.2988,21779.0
2019-11-18 11:30:00,88.02,88.03,87.85,87.95,18560.0,69.3067,69.3146,69.1729,69.2516,18560.0
2019-11-18 12:00:00,87.92,88.08,87.86,87.97,39513.0,69.228,69.354,69.1807,69.2673,39513.0
2019-11-18 12:30:00,87.99,88.03,87.82,87.87,18303.0,69.2831,69.3146,69.1492,69.1886,18303.0
2019-11-18 13:00:00,87.9,88.03,87.66,87.73,16967.0,69.2122,69.3146,69.0233,69.0784,16967.0
2019-11-18 13:30:00,87.73,87.75,87.43,87.44,15611.0,69.0784,69.0941,68.8422,68.85,15611.0
2019-11-18 14:00:00,87.43,87.44,87.09,87.11,16069.0,68.8422,68.85,68.5744,68.5902,16069.0
2019-11-18 14:30:00,87.17,87.27,87.01,87.05,24226.0,68.6374,68.7162,68.5114,68.5429,24226.0
2019-11-18 15:00:00,87.03,87.03,86.77,86.77,64732.0,68.5272,68.5272,68.3225,68.3225,64732.0
2019-11-18 15:30:00,86.78,86.87,86.66,86.79,263192.0,68.3303,68.4012,68.2359,68.3382,263192.0
2019-11-19 09:30:00,86.54,86.87,86.25,86.75,76045.0,68.1414,68.4012,67.913,68.3067,76045.0
2019-11-19 10:00:00,86.66,86.77,86.44,86.71,52800.0,68.2359,68.3225,68.0626,68.2752,52800.0
2019-11-19 10:30:00,86.72,87.0,86.62,86.98,36523.0,68.2831,68.5036,68.2044,68.4878,36523.0
2019-11-19 11:00:00,86.98,87.09,86.83,86.87,43434.0,68.4878,68.5744,68.3697,68.4012,43434.0
2019-11-19 11:30:00,86.86,86.89,86.62,86.62,66140.0,68.3933,68.417,68.2044,68.2044,66140.0
2019-11-19 12:00:00,86.62,86.88,86.62,86.75,71546.0,68.2044,68.4091,68.2044,68.3067,71546.0
2019-11-19 12:30:00,86.69,86.83,86.62,86.78,21525.0,68.2595,68.3697,68.2044,68.3303,21525.0
2019-11-19 13:00:00,86.79,86.87,86.68,86.76,22107.0,68.3382,68.4012,68.2516,68.3146,22107.0
2019-11-19 13:30:00,86.75,86.91,86.75,86.8,61410.0,68.3067,68.4327,68.3067,68.3461,61410.0
2019-11-19 14:00:00,86.8,86.93,86.77,86.82,28057.0,68.3461,68.4485,68.3225,68.3618,28057.0
2019-11-19 14:30:00,86.81,86.96,86.78,86.84,37374.0,68.354,68.4721,68.3303,68.3776,37374.0
2019-11-19 15:00:00,86.83,86.91,86.76,86.79,41662.0,68.3697,68.4327,68.3146,68.3382,41662.0
2019-11-19 15:30:00,86.77,86.89,86.69,86.75,229974.0,68.3225,68.417,68.2595,68.3067,229974.0
2019-11-20 09:30:00,87.12,87.55,86.92,87.42,27894.0,68.5981,68.9366,68.4406,68.8343,27894.0
2019-11-20 10:00:00,87.39,87.52,87.13,87.52,24357.0,68.8107,68.913,68.6059,68.913,24357.0
2019-11-20 10:30:00,87.45,87.46,86.86,86.9,32180.0,68.8579,68.8658,68.3933,68.4248,32180.0
2019-11-20 11:00:00,86.93,86.97,86.7,86.82,43673.0,68.4485,68.4799,68.2674,68.3618,43673.0
2019-11-20 11:30:00,86.83,86.93,86.66,86.78,27342.0,68.3697,68.4485,68.2359,68.3303,27342.0
2019-11-20 12:00:00,86.79,86.97,86.62,86.82,21677.0,68.3382,68.4799,68.2044,68.3618,21677.0
2019-11-20 12:30:00,86.84,86.98,86.72,86.97,20854.0,68.3776,68.4878,68.2831,68.4799,20854.0
2019-11-20 13:00:00,86.91,87.15,86.81,87.02,19386.0,68.4327,68.6217,68.354,68.5193,19386.0
2019-11-20 13:30:00,86.99,87.05,86.9,86.98,17862.0,68.4957,68.5429,68.4248,68.4878,17862.0
2019-11-20 14:00:00,87.0,87.27,86.98,87.26,20940.0,68.5036,68.7162,68.4878,68.7083,20940.0
2019-11-20 14:30:00,87.26,87.3,87.08,87.15,47994.0,68.7083,68.7398,68.5666,68.6217,47994.0
2019-11-20 15:00:00,87.15,87.26,87.09,87.23,27126.0,68.6217,68.7083,68.5744,68.6847,27126.0
2019-11-20 15:30:00,87.22,87.41,87.15,87.23,172449.0,68.6768,68.8264,68.6217,68.6847,172449.0
2019-11-21 09:30:00,87.2,87.67,86.78,86.89,125999.0,68.661,69.0311,68.3303,68.417,125999.0
2019-11-21 10:00:00,86.88,87.04,86.64,86.81,24131.0,68.4091,68.5351,68.2201,68.354,24131.0
2019-11-21 10:30:00,86.8,86.87,86.63,86.8,22608.0,68.3461,68.4012,68.2122,68.3461,22608.0
2019-11-21 11:00:00,86.79,87.04,86.65,86.95,18898.0,68.3382,68.5351,68.228,68.4642,18898.0
2019-11-21 11:30:00,86.91,87.11,86.8,87.02,16190.0,68.4327,68.5902,68.3461,68.5193,16190.0
2019-11-21 12:00:00,87.05,87.16,86.87,86.92,24820.0,68.5429,68.6296,68.4012,68.4406,24820.0
2019-11-21 12:30:00,86.92,86.99,86.8,86.84,16644.0,68.4406,68.4957,68.3461,68.3776,16644.0
2019-11-21 13:00:00,86.84,87.09,86.84,86.97,24145.0,68.3776,68.5744,68.3776,68.4799,24145.0
2019-11-21 13:30:00,86.96,87.07,86.9,87.05,19863.0,68.4721,68.5587,68.4248,68.5429,19863.0
2019-11-21 14:00:00,87.04,87.14,86.83,87.03,37022.0,68.5351,68.6138,68.3697,68.5272,37022.0
2019-11-21 14:30:00,87.03,87.28,87.03,87.2,21063.0,68.5272,68.724,68.5272,68.661,21063.0
2019-11-21 15:00:00,87.19,87.27,87.03,87.14,37517.0,68.6532,68.7162,68.5272,68.6138,37517.0
2019-11-21 15:30:00,87.14,87.38,87.14,87.25,110176.0,68.6138,68.8028,68.6138,68.7004,110176.0
2019-11-22 09:30:00,87.57,87.57,86.98,87.03,14148.0,68.9524,68.9524,68.4878,68.5272,14148.0
2019-11-22 10:00:00,86.95,86.99,86.73,86.81,14001.0,68.4642,68.4957,68.291,68.354,14001.0
2019-11-22 10:30:00,86.83,87.18,86.79,87.15,10055.0,68.3697,68.6453,68.3382,68.6217,10055.0
2019-11-22 11:00:00,87.14,87.22,86.99,87.16,18938.0,68.6138,68.6768,68.4957,68.6296,18938.0
2019-11-22 11:30:00,87.19,87.19,86.94,87.14,8509.0,68.6532,68.6532,68.4563,68.6138,8509.0
2019-11-22 12:00:00,87.11,87.25,87.08,87.2,17049.0,68.5902,68.7004,68.5666,68.661,17049.0
2019-11-22 12:30:00,87.2,87.21,87.0,87.17,12195.0,68.661,68.6689,68.5036,68.6374,12195.0
2019-11-22 13:00:00,87.15,87.17,87.06,87.09,8325.0,68.6217,68.6374,68.5508,68.5744,8325.0
2019-11-22 13:30:00,87.07,87.22,87.02,87.2,9108.0,68.5587,68.6768,68.5193,68.661,9108.0
2019-11-22 14:00:00,87.21,87.34,87.2,87.29,9753.0,68.6689,68.7713,68.661,68.7319,9753.0
2019-11-22 14:30:00,87.26,87.51,87.26,87.48,11619.0,68.7083,68.9051,68.7083,68.8815,11619.0
2019-11-22 15:00:00,87.47,87.47,87.31,87.33,15827.0,68.8736,68.8736,68.7477,68.7634,15827.0
2019-11-22 15:30:00,87.32,87.46,87.15,87.2,82237.0,68.7555,68.8658,68.6217,68.661,82237.0
2019-11-25 09:30:00,87.26,87.67,87.13,87.5,16022.0,68.7083,69.0311,68.6059,68.8973,16022.0
2019-11-25 10:00:00,87.48,87.48,86.72,86.72,31342.0,68.8815,68.8815,68.2831,68.2831,31342.0
2019-11-25 10:30:00,86.77,86.91,86.68,86.75,28910.0,68.3225,68.4327,68.2516,68.3067,28910.0
2019-11-25 11:00:00,86.74,86.9,86.57,86.73,20673.0,68.2988,68.4248,68.165,68.291,20673.0
2019-11-25 11:30:00,86.69,86.86,86.64,86.76,22678.0,68.2595,68.3933,68.2201,68.3146,22678.0
2019-11-25 12:00:00,86.76,86.95,86.66,86.77,18395.0,68.3146,68.4642,68.2359,68.3225,18395.0
2019-11-25 12:30:00,86.78,86.91,86.71,86.85,13178.0,68.3303,68.4327,68.2752,68.3855,13178.0
2019-11-25 13:00:00,86.84,86.9,86.63,86.64,21249.0,68.3776,68.4248,68.2122,68.2201,21249.0
2019-11-25 13:30:00,86.66,86.7,86.59,86.69,22576.0,68.2359,68.2674,68.1807,68.2595,22576.0
2019-11-25 14:00:00,86.7,86.76,86.67,86.73,21063.0,68.2674,68.3146,68.2437,68.291,21063.0
2019-11-25 14:30:00,86.72,86.73,86.61,86.67,31694.0,68.2831,68.291,68.1965,68.2437,31694.0
2019-11-25 15:00:00,86.68,86.81,86.65,86.81,29076.0,68.2516,68.354,68.228,68.354,29076.0
2019-11-25 15:30:00,86.83,86.85,86.58,86.61,141995.0,68.3697,68.3855,68.1729,68.1965,141995.0
2019-11-26 09:30:00,86.57,87.15,86.41,87.05,27701.0,68.165,68.6217,68.039,68.5429,27701.0
2019-11-26 10:00:00,87.02,87.12,86.79,87.0,32645.0,68.5193,68.5981,68.3382,68.5036,32645.0
2019-11-26 10:30:00,86.98,87.21,86.95,86.95,23760.0,68.4878,68.6689,68.4642,68.4642,23760.0
2019-11-26 11:00:00,86.94,87.11,86.89,86.97,22357.0,68.4563,68.5902,68.417,68.4799,22357.0
2019-11-26 11:30:00,86.97,87.16,86.95,87.06,19404.0,68.4799,68.6296,68.4642,68.5508,19404.0
2019-11-26 12:00:00,87.07,87.08,86.94,86.97,18005.0,68.5587,68.5666,68.4563,68.4799,18005.0
2019-11-26 12:30:00,86.98,87.09,86.9,87.05,18608.0,68.4878,68.5744,68.4248,68.5429,18608.0
2019-11-26 13:00:00,87.04,87.07,86.87,86.89,16227.0,68.5351,68.5587,68.4012,68.417,16227.0
2019-11-26 13:30:00,86.9,86.94,86.81,86.88,25649.0,68.4248,68.4563,68.354,68.4091,25649.0
2019-11-26 14:00:00,86.88,86.88,86.76,86.83,21709.0,68.4091,68.4091,68.3146,68.3697,21709.0
2019-11-26 14:30:00,86.84,86.9,86.78,86.86,24553.0,68.3776,68.4248,68.3303,68.3933,24553.0
2019-11-26 15:00:00,86.84,87.07,86.77,87.04,31706.0,68.3776,68.5587,68.3225,68.5351,31706.0
2019-11-26 15:30:00,87.05,87.73,87.03,87.45,330492.0,68.5429,69.0784,68.5272,68.8579,330492.0
2019-11-27 09:30:00,87.59,87.83,87.44,87.59,29362.0,68.9681,69.1571,68.85,68.9681,29362.0
2019-11-27 10:00:00,87.58,87.58,87.15,87.25,26013.0,68.9603,68.9603,68.6217,68.7004,26013.0
2019-11-27 10:30:00,87.27,87.47,87.16,87.38,28234.0,68.7162,68.8736,68.6296,68.8028,28234.0
2019-11-27 11:00:00,87.35,87.38,87.18,87.35,28251.0,68.7792,68.8028,68.6453,68.7792,28251.0
2019-11-27 11:30:00,87.37,87.61,87.37,87.53,21030.0,68.7949,68.9839,68.7949,68.9209,21030.0
2019-11-27 12:00:00,87.52,87.53,87.25,87.28,19492.0,68.913,68.9209,68.7004,68.724,19492.0
2019-11-27 12:30:00,87.28,87.34,87.15,87.2,14267.0,68.724,68.7713,68.6217,68.661,14267.0
2019-11-27 13:00:00,87.19,87.35,87.08,87.26,19476.0,68.6532,68.7792,68.5666,68.7083,19476.0
2019-11-27 13:30:00,87.25,87.32,87.2,87.27,18523.0,68.7004,68.7555,68.661,68.7162,18523.0
2019-11-27 14:00:00,87.27,87.34,87.24,87.3,15375.0,68.7162,68.7713,68.6925,68.7398,15375.0
2019-11-27 14:30:00,87.3,87.46,87.28,87.4,19818.0,68.7398,68.8658,68.724,68.8185,19818.0
2019-11-27 15:00:00,87.38,87.43,87.28,87.43,25625.0,68.8028,68.8422,68.724,68.8422,25625.0
2019-11-27 15:30:00,87.42,87.47,87.24,87.39,85548.0,68.8343,68.8736,68.6925,68.8107,85548.0
2019-11-29 09:30:00,87.7,88.14,87.54,87.84,23802.0,69.0547,69.4012,68.9288,69.165,23802.0
2019-11-29 10:00:00,87.8,87.8,87.51,87.62,20540.0,69.1335,69.1335,68.9051,68.9918,20540.0
2019-11-29 10:30:00,87.62,87.77,87.36,87.62,21313.0,68.9918,69.1099,68.787,68.9918,21313.0
2019-11-29 11:00:00,87.63,87.73,87.53,87.57,23565.0,68.9996,69.0784,68.9209,68.9524,23565.0
2019-11-29 11:30:00,87.53,87.77,87.53,87.59,21808.0,68.9209,69.1099,68.9209,68.9681,21808.0
2019-11-29 12:00:00,87.61,87.81,87.51,87.79,28412.0,68.9839,69.1414,68.9051,69.1256,28412.0
2019-11-29 12:30:00,87.78,87.8,87.35,87.41,72587.0,69.1177,69.1335,68.7792,68.8264,72587.0
2019-12-02 09:30:00,87.07,87.22,86.42,86.53,39396.0,68.5587,68.6768,68.0469,68.1335,39396.0
2019-12-02 10:00:00,86.51,87.05,86.51,86.78,18593.0,68.1177,68.5429,68.1177,68.3303,18593.0
2019-12-02 10:30:00,86.81,86.86,86.59,86.73,17021.0,68.354,68.3933,68.1807,68.291,17021.0
2019-12-02 11:00:00,86.72,86.91,86.67,86.87,18955.0,68.2831,68.4327,68.2437,68.4012,18955.0
2019-12-02 11:30:00,86.87,86.87,86.35,86.36,30903.0,68.4012,68.4012,67.9918,67.9996,30903.0
2019-12-02 12:00:00,86.35,86.38,86.16,86.23,27944.0,67.9918,68.0154,67.8422,67.8973,27944.0
2019-12-02 12:30:00,86.28,86.29,86.1,86.14,17366.0,67.9366,67.9445,67.7949,67.8264,17366.0
2019-12-02 13:00:00,86.14,86.29,86.14,86.27,15342.0,67.8264,67.9445,67.8264,67.9288,15342.0
2019-12-02 13:30:00,86.26,86.26,85.96,85.96,24862.0,67.9209,67.9209,67.6847,67.6847,24862.0
2019-12-02 14:00:00,85.95,86.04,85.94,85.95,28042.0,67.6768,67.7477,67.6689,67.6768,28042.0
2019-12-02 14:30:00,85.96,86.03,85.84,85.96,26274.0,67.6847,67.7398,67.5902,67.6847,26274.0
2019-12-02 15:00:00,85.96,86.09,85.8,85.83,39897.0,67.6847,67.787,67.5587,67.5823,39897.0
2019-12-02 15:30:00,85.84,86.02,85.7,85.77,138585.0,67.5902,67.7319,67.48,67.5351,138585.0
2019-12-03 09:30:00,85.45,85.86,85.34,85.66,69930.0,67.2831,67.6059,67.1965,67.4485,69930.0
2019-12-03 10:00:00,85.66,85.86,85.56,85.75,50516.0,67.4485,67.6059,67.3697,67.5193,50516.0
2019-12-03 10:30:00,85.79,86.04,85.73,86.02,45051.0,67.5508,67.7477,67.5036,67.7319,45051.0
2019-12-03 11:00:00,86.0,86.05,85.82,85.92,45888.0,67.7162,67.7555,67.5744,67.6532,45888.0
2019-12-03 11:30:00,85.94,85.97,85.66,85.7,33682.0,67.6689,67.6926,67.4485,67.48,33682.0
2019-12-03 12:00:00,85.73,85.82,85.52,85.61,22995.0,67.5036,67.5744,67.3382,67.4091,22995.0
2019-12-03 12:30:00,85.58,85.63,85.48,85.59,59032.0,67.3855,67.4248,67.3067,67.3933,59032.0
2019-12-03 13:00:00,85.57,85.79,85.57,85.77,20538.0,67.3776,67.5508,67.3776,67.5351,20538.0
2019-12-03 13:30:00,85.76,85.96,85.69,85.91,17510.0,67.5272,67.6847,67.4721,67.6453,17510.0
2019-12-03 14:00:00,85.93,85.93,85.76,85.86,31411.0,67.6611,67.6611,67.5272,67.6059,31411.0
2019-12-03 14:30:00,85.85,86.07,85.84,85.97,44222.0,67.5981,67.7713,67.5902,67.6926,44222.0
2019-12-03 15:00:00,85.97,86.21,85.89,86.17,39326.0,67.6926,67.8815,67.6296,67.85,39326.0
2019-12-03 15:30:00,86.17,86.35,86.08,86.1,102695.0,67.85,67.9918,67.7792,67.7949,102695.0
2019-12-04 09:30:00,85.99,86.86,85.89,86.73,36539.0,67.7083,68.3933,67.6296,68.291,36539.0
2019-12-04 10:00:00,86.77,86.86,86.49,86.52,20650.0,68.3225,68.3933,68.102,68.1256,20650.0
2019-12-04 10:30:00,86.49,86.98,86.49,86.64,21880.0,68.102,68.4878,68.102,68.2201,21880.0
2019-12-04 11:00:00,86.63,86.75,86.56,86.73,33181.0,68.2122,68.3067,68.1571,68.291,33181.0
2019-12-04 11:30:00,86.74,86.85,86.63,86.74,27833.0,68.2988,68.3855,68.2122,68.2988,27833.0
2019-12-04 12:00:00,86.75,86.77,86.61,86.61,21613.0,68.3067,68.3225,68.1965,68.1965,21613.0
2019-12-04 12:30:00,86.6,86.72,86.55,86.68,24435.0,68.1886,68.2831,68.1492,68.2516,24435.0
2019-12-04 13:00:00,86.69,86.76,86.6,86.69,19660.0,68.2595,68.3146,68.1886,68.2595,19660.0
2019-12-04 13:30:00,86.69,86.78,86.68,86.76,24423.0,68.2595,68.3303,68.2516,68.3146,24423.0
2019-12-04 14:00:00,86.76,86.98,86.75,86.97,31424.0,68.3146,68.4878,68.3067,68.4799,31424.0
2019-12-04 14:30:00,86.96,86.99,86.74,86.88,35995.0,68.4721,68.4957,68.2988,68.4091,35995.0
2019-12-04 15:00:00,86.86,86.95,86.85,86.87,24247.0,68.3933,68.4642,68.3855,68.4012,24247.0
2019-12-04 15:30:00,86.89,87.17,86.88,86.95,121154.0,68.417,68.6374,68.4091,68.4642,121154.0
2019-12-05 09:30:00,86.79,86.84,86.51,86.61,13978.0,68.3382,68.3776,68.1177,68.1965,13978.0
2019-12-05 10:00:00,86.55,86.65,86.36,86.54,10728.0,68.1492,68.228,67.9996,68.1414,10728.0
2019-12-05 10:30:00,86.61,86.7,86.36,86.42,18546.0,68.1965,68.2674,67.9996,68.0469,18546.0
2019-12-05 11:00:00,86.46,86.71,86.42,86.69,14787.0,68.0784,68.2752,68.0469,68.2595,14787.0
2019-12-05 11:30:00,86.67,86.69,86.55,86.65,10472.0,68.2437,68.2595,68.1492,68.228,10472.0
2019-12-05 12:00:00,86.65,86.85,86.65,86.81,12899.0,68.228,68.3855,68.228,68.354,12899.0
2019-12-05 12:30:00,86.81,86.83,86.65,86.76,13865.0,68.354,68.3697,68.228,68.3146,13865.0
2019-12-05 13:00:00,86.73,86.73,86.56,86.67,10405.0,68.291,68.291,68.1571,68.2437,10405.0
2019-12-05 13:30:00,86.68,86.71,86.55,86.55,15016.0,68.2516,68.2752,68.1492,68.1492,15016.0
2019-12-05 14:00:00,86.54,86.59,86.32,86.38,46592.0,68.1414,68.1807,67.9681,68.0154,46592.0
2019-12-05 14:30:00,86.4,86.6,86.32,86.45,35643.0,68.0311,68.1886,67.9681,68.0705,35643.0
2019-12-05 15:00:00,86.46,86.56,86.38,86.45,30883.0,68.0784,68.1571,68.0154,68.0705,30883.0
2019-12-05 15:30:00,86.42,86.65,86.23,86.6,194130.0,68.0469,68.228,67.8973,68.1886,194130.0
2019-12-06 09:30:00,86.49,86.91,86.19,86.25,42511.0,68.102,68.4327,67.8658,67.913,42511.0
2019-12-06 10:00:00,86.21,86.6,86.15,86.59,21849.0,67.8815,68.1886,67.8343,68.1807,21849.0
2019-12-06 10:30:00,86.58,86.9,86.57,86.8,19285.0,68.1729,68.4248,68.165,68.3461,19285.0
2019-12-06 11:00:00,86.76,86.76,86.48,86.61,26807.0,68.3146,68.3146,68.0941,68.1965,26807.0
2019-12-06 11:30:00,86.65,86.73,86.36,86.44,26244.0,68.228,68.291,67.9996,68.0626,26244.0
2019-12-06 12:00:00,86.43,86.52,86.33,86.33,21716.0,68.0548,68.1256,67.976,67.976,21716.0
2019-12-06 12:30:00,86.32,86.37,86.27,86.31,35134.0,67.9681,68.0075,67.9288,67.9603,35134.0
2019-12-06 13:00:00,86.32,86.33,86.24,86.29,18142.0,67.9681,67.976,67.9051,67.9445,18142.0
2019-12-06 13:30:00,86.3,86.37,86.22,86.31,31626.0,67.9524,68.0075,67.8894,67.9603,31626.0
2019-12-06 14:00:00,86.3,86.35,86.24,86.32,28303.0,67.9524,67.9918,67.9051,67.9681,28303.0
2019-12-06 14:30:00,86.33,86.41,86.26,86.27,33667.0,67.976,68.039,67.9209,67.9288,33667.0
2019-12-06 15:00:00,86.27,86.33,86.15,86.31,37959.0,67.9288,67.976,67.8343,67.9603,37959.0
2019-12-06 15:30:00,86.3,86.36,86.12,86.21,144564.0,67.9524,67.9996,67.8107,67.8815,144564.0
2019-12-09 09:30:00,86.37,86.38,85.86,85.96,18623.0,68.0075,68.0154,67.6059,67.6847,18623.0
2019-12-09 10:00:00,85.88,85.88,85.63,85.76,26101.0,67.6217,67.6217,67.4248,67.5272,26101.0
2019-12-09 10:30:00,85.74,85.93,85.7,85.86,21090.0,67.5114,67.6611,67.48,67.6059,21090.0
2019-12-09 11:00:00,85.84,85.98,85.77,85.94,22630.0,67.5902,67.7004,67.5351,67.6689,22630.0
2019-12-09 11:30:00,85.88,85.91,85.79,85.82,15735.0,67.6217,67.6453,67.5508,67.5744,15735.0
2019-12-09 12:00:00,85.85,85.88,85.77,85.88,14578.0,67.5981,67.6217,67.5351,67.6217,14578.0
2019-12-09 12:30:00,85.89,85.89,85.81,85.84,7980.0,67.6296,67.6296,67.5666,67.5902,7980.0
2019-12-09 13:00:00,85.84,85.9,85.76,85.77,12823.0,67.5902,67.6374,67.5272,67.5351,12823.0
2019-12-09 13:30:00,85.76,85.79,85.71,85.75,10481.0,67.5272,67.5508,67.4878,67.5193,10481.0
2019-12-09 14:00:00,85.76,85.79,85.62,85.72,11881.0,67.5272,67.5508,67.417,67.4957,11881.0
2019-12-09 14:30:00,85.74,85.76,85.59,85.6,14855.0,67.5114,67.5272,67.3933,67.4012,14855.0
2019-12-09 15:00:00,85.59,85.59,85.32,85.57,41096.0,67.3933,67.3933,67.1807,67.3776,41096.0
2019-12-09 15:30:00,85.56,85.74,85.46,85.54,87755.0,67.3697,67.5114,67.291,67.354,87755.0
2019-12-10 09:30:00,85.55,85.79,85.42,85.54,28277.0,67.3618,67.5508,67.2595,67.354,28277.0
2019-12-10 10:00:00,85.62,85.67,85.3,85.66,18335.0,67.417,67.4563,67.165,67.4485,18335.0
2019-12-10 10:30:00,85.64,85.77,85.56,85.66,27596.0,67.4327,67.5351,67.3697,67.4485,27596.0
2019-12-10 11:00:00,85.7,85.77,85.52,85.69,25849.0,67.48,67.5351,67.3382,67.4721,25849.0
2019-12-10 11:30:00,85.67,85.73,85.57,85.59,15987.0,67.4563,67.5036,67.3776,67.3933,15987.0
2019-12-10 12:00:00,85.57,85.57,85.32,85.42,25184.0,67.3776,67.3776,67.1807,67.2595,25184.0
2019-12-10 12:30:00,85.41,85.49,85.27,85.49,20501.0,67.2516,67.3146,67.1414,67.3146,20501.0
2019-12-10 13:00:00,85.49,85.56,85.46,85.47,13403.0,67.3146,67.3697,67.291,67.2989,13403.0
2019-12-10 13:30:00,85.46,85.5,85.34,85.41,22415.0,67.291,67.3225,67.1965,67.2516,22415.0
2019-12-10 14:00:00,85.4,85.53,85.38,85.48,18705.0,67.2437,67.3461,67.228,67.3067,18705.0
2019-12-10 14:30:00,85.48,85.52,85.29,85.3,26683.0,67.3067,67.3382,67.1571,67.165,26683.0
2019-12-10 15:00:00,85.29,85.34,85.2,85.33,33748.0,67.1571,67.1965,67.0863,67.1886,33748.0
2019-12-10 15:30:00,85.32,85.32,85.09,85.21,103640.0,67.1807,67.1807,66.9996,67.0941,103640.0
2019-12-11 09:30:00,85.37,85.86,85.27,85.84,26992.0,67.2201,67.6059,67.1414,67.5902,26992.0
2019-12-11 10:00:00,85.84,85.91,85.46,85.46,17289.0,67.5902,67.6453,67.291,67.291,17289.0
2019-12-11 10:30:00,85.52,85.63,85.25,85.25,16570.0,67.3382,67.4248,67.1256,67.1256,16570.0
2019-12-11 11:00:00,85.26,85.38,85.23,85.3,17206.0,67.1335,67.228,67.1099,67.165,17206.0
2019-12-11 11:30:00,85.32,85.41,85.2,85.23,16071.0,67.1807,67.2516,67.0863,67.1099,16071.0
2019-12-11 12:00:00,85.23,85.24,85.08,85.14,18294.0,67.1099,67.1178,66.9918,67.039,18294.0
2019-12-11 12:30:00,85.15,85.3,85.08,85.17,18172.0,67.0469,67.165,66.9918,67.0626,18172.0
2019-12-11 13:00:00,85.15,85.19,85.02,85.03,23873.0,67.0469,67.0784,66.9445,66.9524,23873.0
2019-12-11 13:30:00,85.04,85.16,84.98,85.02,20556.0,66.9603,67.0548,66.913,66.9445,20556.0
2019-12-11 14:00:00,85.01,85.13,84.88,85.03,30268.0,66.9366,67.0311,66.8343,66.9524,30268.0
2019-12-11 14:30:00,85.03,85.37,85.0,85.3,36478.0,66.9524,67.2201,66.9288,67.165,36478.0
2019-12-11 15:00:00,85.31,85.33,85.15,85.23,33230.0,67.1729,67.1886,67.0469,67.1099,33230.0
2019-12-11 15:30:00,85.22,85.47,85.12,85.42,106018.0,67.102,67.2989,67.0233,67.2595,106018.0
2019-12-12 09:30:00,85.39,86.28,85.38,85.85,42347.0,67.2359,67.9366,67.228,67.5981,42347.0
2019-12-12 10:00:00,85.88,85.89,85.62,85.89,27804.0,67.6217,67.6296,67.417,67.6296,27804.0
2019-12-12 10:30:00,85.84,86.14,85.84,86.07,29535.0,67.5902,67.8264,67.5902,67.7713,29535.0
2019-12-12 11:00:00,86.08,86.37,86.02,86.08,70972.0,67.7792,68.0075,67.7319,67.7792,70972.0
2019-12-12 11:30:00,86.07,86.2,86.01,86.13,37386.0,67.7713,67.8737,67.724,67.8185,37386.0
2019-12-12 12:00:00,86.13,86.13,85.66,85.72,42134.0,67.8185,67.8185,67.4485,67.4957,42134.0
2019-12-12 12:30:00,85.71,85.83,85.58,85.58,19378.0,67.4878,67.5823,67.3855,67.3855,19378.0
2019-12-12 13:00:00,85.58,85.69,85.53,85.62,17930.0,67.3855,67.4721,67.3461,67.417,17930.0
2019-12-12 13:30:00,85.62,85.65,85.4,85.42,17925.0,67.417,67.4406,67.2437,67.2595,17925.0
2019-12-12 14:00:00,85.42,85.42,85.28,85.36,26598.0,67.2595,67.2595,67.1492,67.2122,26598.0
2019-12-12 14:30:00,85.34,85.56,85.21,85.33,28393.0,67.1965,67.3697,67.0941,67.1886,28393.0
2019-12-12 15:00:00,85.32,85.43,85.31,85.36,55475.0,67.1807,67.2674,67.1729,67.2122,55475.0
2019-12-12 15:30:00,85.35,85.82,85.26,85.7,204464.0,67.2044,67.5744,67.1335,67.48,204464.0
2019-12-13 09:30:00,85.66,85.96,85.43,85.8,24118.0,67.4485,67.6847,67.2674,67.5587,24118.0
2019-12-13 10:00:00,85.81,85.87,85.26,85.42,29729.0,67.5666,67.6138,67.1335,67.2595,29729.0
2019-12-13 10:30:00,85.46,85.8,85.46,85.72,29656.0,67.291,67.5587,67.291,67.4957,29656.0
2019-12-13 11:00:00,85.7,86.19,85.67,86.13,15349.0,67.48,67.8658,67.4563,67.8185,15349.0
2019-12-13 11:30:00,86.11,86.19,86.0,86.11,13299.0,67.8028,67.8658,67.7162,67.8028,13299.0
2019-12-13 12:00:00,86.14,86.15,85.95,85.97,34101.0,67.8264,67.8343,67.6768,67.6926,34101.0
2019-12-13 12:30:00,85.97,85.99,85.89,85.95,11783.0,67.6926,67.7083,67.6296,67.6768,11783.0
2019-12-13 13:00:00,85.95,86.16,85.89,86.14,21217.0,67.6768,67.8422,67.6296,67.8264,21217.0
2019-12-13 13:30:00,86.13,86.19,86.05,86.16,16155.0,67.8185,67.8658,67.7555,67.8422,16155.0
2019-12-13 14:00:00,86.14,86.24,86.07,86.07,17629.0,67.8264,67.9051,67.7713,67.7713,17629.0
2019-12-13 14:30:00,86.07,86.17,86.02,86.17,18649.0,67.7713,67.85,67.7319,67.85,18649.0
2019-12-13 15:00:00,86.17,86.29,86.17,86.26,19156.0,67.85,67.9445,67.85,67.9209,19156.0
2019-12-13 15:30:00,86.25,86.34,86.13,86.14,78023.0,67.913,67.9839,67.8185,67.8264,78023.0
2019-12-16 09:30:00,86.2,86.43,85.96,86.17,30216.0,67.8737,68.0548,67.6847,67.85,30216.0
2019-12-16 10:00:00,86.12,86.28,86.08,86.21,21210.0,67.8107,67.9366,67.7792,67.8815,21210.0
2019-12-16 10:30:00,86.22,86.44,86.17,86.33,127275.0,67.8894,68.0626,67.85,67.976,127275.0
2019-12-16 11:00:00,86.34,86.63,86.33,86.6,19238.0,67.9839,68.2122,67.976,68.1886,19238.0
2019-12-16 11:30:00,86.62,86.73,86.5,86.68,18775.0,68.2044,68.291,68.1099,68.2516,18775.0
2019-12-16 12:00:00,86.7,86.76,86.63,86.68,12391.0,68.2674,68.3146,68.2122,68.2516,12391.0
2019-12-16 12:30:00,86.72,86.73,86.57,86.67,13305.0,68.2831,68.291,68.165,68.2437,13305.0
2019-12-16 13:00:00,86.67,86.68,86.56,86.58,28055.0,68.2437,68.2516,68.1571,68.1729,28055.0
2019-12-16 13:30:00,86.58,86.78,86.57,86.75,26424.0,68.1729,68.3303,68.165,68.3067,26424.0
2019-12-16 14:00:00,86.75,86.95,86.7,86.95,38841.0,68.3067,68.4642,68.2674,68.4642,38841.0
2019-12-16 14:30:00,86.94,87.17,86.94,87.17,26752.0,68.4563,68.6374,68.4563,68.6374,26752.0
2019-12-16 15:00:00,87.17,87.3,87.05,87.24,33660.0,68.6374,68.7398,68.5429,68.6925,33660.0
2019-12-16 15:30:00,87.22,87.62,87.15,87.61,176913.0,68.6768,68.9918,68.6217,68.9839,176913.0
2019-12-17 09:30:00,87.66,87.9,87.26,87.77,50323.0,69.0233,69.2122,68.7083,69.1099,50323.0
2019-12-17 10:00:00,87.81,88.2,87.67,88.11,27924.0,69.1414,69.4484,69.0311,69.3776,27924.0
2019-12-17 10:30:00,88.1,88.14,87.88,87.98,16759.0,69.3697,69.4012,69.1965,69.2752,16759.0
2019-12-17 11:00:00,87.97,88.03,87.87,88.0,15791.0,69.2673,69.3146,69.1886,69.291,15791.0
2019-12-17 11:30:00,87.99,88.04,87.85,87.85,17041.0,69.2831,69.3225,69.1729,69.1729,17041.0
2019-12-17 12:00:00,87.87,88.06,87.86,88.02,14785.0,69.1886,69.3382,69.1807,69.3067,14785.0
2019-12-17 12:30:00,88.01,88.1,87.96,88.04,19756.0,69.2988,69.3697,69.2595,69.3225,19756.0
2019-12-17 13:00:00,88.02,88.02,87.86,87.95,12989.0,69.3067,69.3067,69.1807,69.2516,12989.0
2019-12-17 13:30:00,87.94,87.94,87.83,87.92,15506.0,69.2437,69.2437,69.1571,69.228,15506.0
2019-12-17 14:00:00,87.92,87.92,87.7,87.76,19670.0,69.228,69.228,69.0547,69.102,19670.0
2019-12-17 14:30:00,87.76,87.87,87.66,87.83,22970.0,69.102,69.1886,69.0233,69.1571,22970.0
2019-12-17 15:00:00,87.81,87.94,87.75,87.91,20488.0,69.1414,69.2437,69.0941,69.2201,20488.0
2019-12-17 15:30:00,87.92,87.98,87.55,87.6,97240.0,69.228,69.2752,68.9366,68.976,97240.0
2019-12-18 09:30:00,87.85,88.13,87.37,87.38,14930.0,69.1729,69.3933,68.7949,68.8028,14930.0
2019-12-18 10:00:00,87.34,87.34,87.16,87.25,14276.0,68.7713,68.7713,68.6296,68.7004,14276.0
2019-12-18 10:30:00,87.27,87.43,87.17,87.22,14167.0,68.7162,68.8422,68.6374,68.6768,14167.0
2019-12-18 11:00:00,87.22,87.58,87.22,87.47,17044.0,68.6768,68.9603,68.6768,68.8736,17044.0
2019-12-18 11:30:00,87.42,87.43,87.3,87.38,12465.0,68.8343,68.8422,68.7398,68.8028,12465.0
2019-12-18 12:00:00,87.41,87.54,87.36,87.51,12006.0,68.8264,68.9288,68.787,68.9051,12006.0
2019-12-18 12:30:00,87.49,87.82,87.44,87.82,14934.0,68.8894,69.1492,68.85,69.1492,14934.0
2019-12-18 13:00:00,87.81,88.02,87.8,87.97,19613.0,69.1414,69.3067,69.1335,69.2673,19613.0
2019-12-18 13:30:00,87.99,88.05,87.91,88.04,36265.0,69.2831,69.3303,69.2201,69.3225,36265.0
2019-12-18 14:00:00,88.01,88.13,87.96,88.13,42528.0,69.2988,69.3933,69.2595,69.3933,42528.0
2019-12-18 14:30:00,88.11,88.33,88.1,88.3,28580.0,69.3776,69.5508,69.3697,69.5272,28580.0
2019-12-18 15:00:00,88.3,88.44,88.22,88.44,43054.0,69.5272,69.6374,69.4642,69.6374,43054.0
2019-12-18 15:30:00,88.44,88.67,88.39,88.62,166685.0,69.6374,69.8185,69.5981,69.7792,166685.0
2019-12-19 09:30:00,88.57,89.07,88.41,89.0,35518.0,69.7398,70.1335,69.6138,70.0784,35518.0
2019-12-19 10:00:00,88.99,89.06,88.4,88.62,74410.0,70.0705,70.1256,69.6059,69.7792,74410.0
2019-12-19 10:30:00,88.59,88.61,88.29,88.32,74658.0,69.7555,69.7713,69.5193,69.5429,74658.0
2019-12-19 11:00:00,88.33,88.84,88.25,88.75,33874.0,69.5508,69.9524,69.4878,69.8815,33874.0
2019-12-19 11:30:00,88.73,88.91,88.69,88.88,43797.0,69.8658,70.0075,69.8343,69.9839,43797.0
2019-12-19 12:00:00,88.89,89.26,88.83,89.04,67653.0,69.9918,70.2831,69.9445,70.1099,67653.0
2019-12-19 12:30:00,89.02,89.12,88.94,89.03,83374.0,70.0941,70.1729,70.0311,70.102,83374.0
2019-12-19 13:00:00,89.03,89.11,89.0,89.06,13700.0,70.102,70.165,70.0784,70.1256,13700.0
2019-12-19 13:30:00,89.04,89.11,88.98,89.11,20659.0,70.1099,70.165,70.0626,70.165,20659.0
2019-12-19 14:00:00,89.1,89.1,88.99,89.01,27270.0,70.1571,70.1571,70.0705,70.0862,27270.0
2019-12-19 14:30:00,89.02,89.07,88.95,89.06,28573.0,70.0941,70.1335,70.039,70.1256,28573.0
2019-12-19 15:00:00,89.06,89.12,89.0,89.04,54705.0,70.1256,70.1729,70.0784,70.1099,54705.0
2019-12-19 15:30:00,89.01,89.26,88.97,89.25,181386.0,70.0862,70.2831,70.0547,70.2752,181386.0
2019-12-20 09:30:00,89.5,89.73,89.46,89.52,207522.0,70.4721,70.6532,70.4406,70.4878,207522.0
2019-12-20 10:00:00,89.49,89.66,89.4,89.6,33130.0,70.4642,70.598,70.3933,70.5508,33130.0
2019-12-20 10:30:00,89.58,89.74,89.5,89.5,37060.0,70.5351,70.661,70.4721,70.4721,37060.0
2019-12-20 11:00:00,89.49,89.68,89.3,89.55,27762.0,70.4642,70.6138,70.3146,70.5114,27762.0
2019-12-20 11:30:00,89.55,89.62,89.42,89.49,19031.0,70.5114,70.5666,70.4091,70.4642,19031.0
2019-12-20 12:00:00,89.47,89.68,89.47,89.66,20955.0,70.4484,70.6138,70.4484,70.598,20955.0
2019-12-20 12:30:00,89.66,89.81,89.66,89.73,30835.0,70.598,70.7162,70.598,70.6532,30835.0
2019-12-20 13:00:00,89.73,89.97,89.7,89.97,27427.0,70.6532,70.8421,70.6295,70.8421,27427.0
2019-12-20 13:30:00,89.96,90.04,89.91,90.0,31025.0,70.8343,70.8973,70.7949,70.8658,31025.0
2019-12-20 14:00:00,90.0,90.16,90.0,90.15,33964.0,70.8658,70.9917,70.8658,70.9839,33964.0
2019-12-20 14:30:00,90.14,90.43,90.1,90.31,37637.0,70.976,71.2043,70.9445,71.1099,37637.0
2019-12-20 15:00:00,90.33,90.54,90.26,90.53,43296.0,71.1256,71.291,71.0705,71.2831,43296.0
2019-12-20 15:30:00,90.54,90.68,90.11,90.21,302448.0,71.291,71.4012,70.9524,71.0311,302448.0
2019-12-23 09:30:00,90.34,90.34,89.38,89.86,27895.0,71.1335,71.1335,70.3776,70.7555,27895.0
2019-12-23 10:00:00,89.85,89.89,89.44,89.65,19216.0,70.7477,70.7791,70.4248,70.5902,19216.0
2019-12-23 10:30:00,89.63,89.72,89.52,89.55,15853.0,70.5744,70.6453,70.4878,70.5114,15853.0
2019-12-23 11:00:00,89.53,89.54,89.19,89.25,19091.0,70.4957,70.5036,70.228,70.2752,19091.0
2019-12-23 11:30:00,89.26,89.3,88.86,88.95,21076.0,70.2831,70.3146,69.9681,70.039,21076.0
2019-12-23 12:00:00,88.93,88.97,88.78,88.92,19770.0,70.0232,70.0547,69.9051,70.0154,19770.0
2019-12-23 12:30:00,88.88,88.95,88.78,88.89,22522.0,69.9839,70.039,69.9051,69.9918,22522.0
2019-12-23 13:00:00,88.89,88.99,88.74,88.95,23368.0,69.9918,70.0705,69.8736,70.039,23368.0
2019-12-23 13:30:00,88.94,89.08,88.85,89.06,17472.0,70.0311,70.1414,69.9603,70.1256,17472.0
2019-12-23 14:00:00,89.08,89.11,88.91,89.1,18979.0,70.1414,70.165,70.0075,70.1571,18979.0
2019-12-23 14:30:00,89.08,89.11,88.95,88.95,12756.0,70.1414,70.165,70.039,70.039,12756.0
2019-12-23 15:00:00,88.98,89.05,88.89,88.95,22900.0,70.0626,70.1177,69.9918,70.039,22900.0
2019-12-23 15:30:00,88.95,89.2,88.88,89.01,143107.0,70.039,70.2358,69.9839,70.0862,143107.0
2019-12-24 09:30:00,89.09,89.09,88.58,88.8,23495.0,70.1492,70.1492,69.7477,69.9209,23495.0
2019-12-24 10:00:00,88.81,89.04,88.73,89.01,13884.0,69.9288,70.1099,69.8658,70.0862,13884.0
2019-12-24 10:30:00,89.04,89.07,88.98,89.02,11781.0,70.1099,70.1335,70.0626,70.0941,11781.0
2019-12-24 11:00:00,89.02,89.27,88.95,88.97,42098.0,70.0941,70.291,70.039,70.0547,42098.0
2019-12-24 11:30:00,88.97,88.97,88.77,88.81,6362.0,70.0547,70.0547,69.8973,69.9288,6362.0
2019-12-24 12:00:00,88.82,89.02,88.81,88.89,10506.0,69.9366,70.0941,69.9288,69.9918,10506.0
2019-12-24 12:30:00,88.84,88.98,88.73,88.83,42654.0,69.9524,70.0626,69.8658,69.9445,42654.0
2019-12-26 09:30:00,88.93,89.35,88.87,89.28,22462.0,70.0232,70.354,69.976,70.2988,22462.0
2019-12-26 10:00:00,89.25,89.3,88.97,89.09,12356.0,70.2752,70.3146,70.0547,70.1492,12356.0
2019-12-26 10:30:00,89.11,89.22,88.98,89.02,9018.0,70.165,70.2516,70.0626,70.0941,9018.0
2019-12-26 11:00:00,89.0,89.03,88.81,88.84,14372.0,70.0784,70.102,69.9288,69.9524,14372.0
2019-12-26 11:30:00,88.82,88.85,88.56,88.69,11746.0,69.9366,69.9603,69.7319,69.8343,11746.0
2019-12-26 12:00:00,88.69,88.95,88.69,88.86,11995.0,69.8343,70.039,69.8343,69.9681,11995.0
2019-12-26 12:30:00,88.88,88.91,88.75,88.91,22400.0,69.9839,70.0075,69.8815,70.0075,22400.0
2019-12-26 13:00:00,88.85,89.02,88.82,88.83,19529.0,69.9603,70.0941,69.9366,69.9445,19529.0
2019-12-26 13:30:00,88.78,88.95,88.69,88.71,28230.0,69.9051,70.039,69.8343,69.85,28230.0
2019-12-26 14:00:00,88.72,88.74,88.64,88.66,13144.0,69.8579,69.8736,69.7949,69.8106,13144.0
2019-12-26 14:30:00,88.66,88.83,88.66,88.79,12273.0,69.8106,69.9445,69.8106,69.913,12273.0
2019-12-26 15:00:00,88.8,88.81,88.68,88.79,13234.0,69.9209,69.9288,69.8264,69.913,13234.0
2019-12-26 15:30:00,88.82,89.02,88.76,88.95,78708.0,69.9366,70.0941,69.8894,70.039,78708.0
2019-12-27 09:30:00,89.1,89.1,88.71,89.06,20629.0,70.1571,70.1571,69.85,70.1256,20629.0
2019-12-27 10:00:00,89.08,89.2,88.91,88.94,14133.0,70.1414,70.2358,70.0075,70.0311,14133.0
2019-12-27 10:30:00,88.95,89.1,88.85,89.0,28063.0,70.039,70.1571,69.9603,70.0784,28063.0
2019-12-27 11:00:00,89.0,89.1,88.87,89.0,28561.0,70.0784,70.1571,69.976,70.0784,28561.0
2019-12-27 11:30:00,89.05,89.11,88.95,89.06,14972.0,70.1177,70.165,70.039,70.1256,14972.0
2019-12-27 12:00:00,89.09,89.09,88.85,88.89,11805.0,70.1492,70.1492,69.9603,69.9918,11805.0
2019-12-27 12:30:00,88.9,89.02,88.89,88.97,13253.0,69.9996,70.0941,69.9918,70.0547,13253.0
2019-12-27 13:00:00,88.97,89.07,88.92,88.93,17944.0,70.0547,70.1335,70.0154,70.0232,17944.0
2019-12-27 13:30:00,88.92,88.94,88.8,88.87,15675.0,70.0154,70.0311,69.9209,69.976,15675.0
2019-12-27 14:00:00,88.88,88.91,88.75,88.75,20977.0,69.9839,70.0075,69.8815,69.8815,20977.0
2019-12-27 14:30:00,88.75,88.83,88.68,88.83,23549.0,69.8815,69.9445,69.8264,69.9445,23549.0
2019-12-27 15:00:00,88.8,88.92,88.79,88.91,26539.0,69.9209,70.0154,69.913,70.0075,26539.0
2019-12-27 15:30:00,88.91,89.04,88.83,88.86,123483.0,70.0075,70.1099,69.9445,69.9681,123483.0
2019-12-30 09:30:00,88.63,89.06,88.61,88.92,15802.0,69.787,70.1256,69.7713,70.0154,15802.0
2019-12-30 10:00:00,88.92,89.07,88.72,88.82,48065.0,70.0154,70.1335,69.8579,69.9366,48065.0
2019-12-30 10:30:00,88.83,89.08,88.76,88.96,34618.0,69.9445,70.1414,69.8894,70.0469,34618.0
2019-12-30 11:00:00,88.96,89.16,88.79,88.95,40081.0,70.0469,70.2043,69.913,70.039,40081.0
2019-12-30 11:30:00,88.98,89.09,88.89,88.99,15188.0,70.0626,70.1492,69.9918,70.0705,15188.0
2019-12-30 12:00:00,89.03,89.07,88.93,88.96,8515.0,70.102,70.1335,70.0232,70.0469,8515.0
2019-12-30 12:30:00,88.95,89.04,88.92,88.96,9961.0,70.039,70.1099,70.0154,70.0469,9961.0
2019-12-30 13:00:00,88.94,88.96,88.76,88.91,10521.0,70.0311,70.0469,69.8894,70.0075,10521.0
2019-12-30 13:30:00,88.91,89.06,88.89,89.06,14803.0,70.0075,70.1256,69.9918,70.1256,14803.0
2019-12-30 14:00:00,89.08,89.11,88.91,88.99,16694.0,70.1414,70.165,70.0075,70.0705,16694.0
2019-12-30 14:30:00,89.01,89.05,88.92,88.98,10480.0,70.0862,70.1177,70.0154,70.0626,10480.0
2019-12-30 15:00:00,88.96,89.22,88.96,89.19,17779.0,70.0469,70.2516,70.0469,70.228,17779.0
2019-12-30 15:30:00,89.17,89.26,89.07,89.23,83032.0,70.2122,70.2831,70.1335,70.2595,83032.0
2019-12-31 09:30:00,89.33,89.75,89.33,89.59,20548.0,70.3382,70.6689,70.3382,70.5429,20548.0
2019-12-31 10:00:00,89.6,89.72,89.54,89.68,20125.0,70.5508,70.6453,70.5036,70.6138,20125.0
2019-12-31 10:30:00,89.7,89.89,89.63,89.69,15799.0,70.6295,70.7791,70.5744,70.6217,15799.0
2019-12-31 11:00:00,89.7,89.75,89.28,89.48,38501.0,70.6295,70.6689,70.2988,70.4563,38501.0
2019-12-31 11:30:00,89.48,89.66,89.48,89.54,14048.0,70.4563,70.598,70.4563,70.5036,14048.0
2019-12-31 12:00:00,89.52,89.52,89.29,89.45,16268.0,70.4878,70.4878,70.3067,70.4327,16268.0
2019-12-31 12:30:00,89.43,89.49,89.39,89.41,55918.0,70.4169,70.4642,70.3854,70.4012,55918.0
2019-12-31 13:00:00,89.39,89.47,89.31,89.33,25880.0,70.3854,70.4484,70.3225,70.3382,25880.0
2019-12-31 13:30:00,89.31,89.41,89.28,89.36,14250.0,70.3225,70.4012,70.2988,70.3618,14250.0
2019-12-31 14:00:00,89.35,89.59,89.34,89.55,48808.0,70.354,70.5429,70.3461,70.5114,48808.0
2019-12-31 14:30:00,89.53,89.6,89.53,89.55,17554.0,70.4957,70.5508,70.4957,70.5114,17554.0
2019-12-31 15:00:00,89.55,89.61,89.52,89.55,28893.0,70.5114,70.5587,70.4878,70.5114,28893.0
2019-12-31 15:30:00,89.55,89.98,89.55,89.92,153952.0,70.5114,70.85,70.5114,70.8028,153952.0
2020-01-02 09:30:00,90.13,90.25,89.65,89.76,24856.0,70.9681,71.0626,70.5902,70.6768,24856.0
2020-01-02 10:00:00,89.77,89.79,89.52,89.6,13260.0,70.6847,70.7004,70.4878,70.5508,13260.0
2020-01-02 10:30:00,89.61,89.66,89.15,89.25,16311.0,70.5587,70.598,70.1965,70.2752,16311.0
2020-01-02 11:00:00,89.28,89.33,88.91,88.92,17615.0,70.2988,70.3382,70.0075,70.0154,17615.0
2020-01-02 11:30:00,88.92,88.97,88.67,88.69,25187.0,70.0154,70.0547,69.8185,69.8343,25187.0
2020-01-02 12:00:00,88.67,88.68,88.43,88.43,19263.0,69.8185,69.8264,69.6295,69.6295,19263.0
2020-01-02 12:30:00,88.44,88.66,88.4,88.55,18297.0,69.6374,69.8106,69.6059,69.724,18297.0
2020-01-02 13:00:00,88.59,88.6,88.47,88.51,14114.0,69.7555,69.7634,69.661,69.6925,14114.0
2020-01-02 13:30:00,88.51,88.62,88.44,88.52,17829.0,69.6925,69.7792,69.6374,69.7004,17829.0
2020-01-02 14:00:00,88.5,88.69,88.48,88.66,22762.0,69.6847,69.8343,69.6689,69.8106,22762.0
2020-01-02 14:30:00,88.65,88.74,88.63,88.68,24436.0,69.8028,69.8736,69.787,69.8264,24436.0
2020-01-02 15:00:00,88.68,88.74,88.63,88.7,36738.0,69.8264,69.8736,69.787,69.8421,36738.0
2020-01-02 15:30:00,88.69,88.83,88.61,88.7,105583.0,69.8343,69.9445,69.7713,69.8421,105583.0
2020-01-03 09:30:00,88.55,89.26,88.49,89.26,36647.0,69.724,70.2831,69.6768,70.2831,36647.0
2020-01-03 10:00:00,89.2,89.24,88.94,89.24,21770.0,70.2358,70.2673,70.0311,70.2673,21770.0
2020-01-03 10:30:00,89.25,89.27,89.03,89.08,22723.0,70.2752,70.291,70.102,70.1414,22723.0
2020-01-03 11:00:00,89.06,89.15,88.9,89.01,22091.0,70.1256,70.1965,69.9996,70.0862,22091.0
2020-01-03 11:30:00,88.98,89.19,88.93,89.09,35742.0,70.0626,70.228,70.0232,70.1492,35742.0
2020-01-03 12:00:00,89.11,89.22,89.08,89.2,22332.0,70.165,70.2516,70.1414,70.2358,22332.0
2020-01-03 12:30:00,89.19,89.19,89.0,89.01,12457.0,70.228,70.228,70.0784,70.0862,12457.0
2020-01-03 13:00:00,89.03,89.27,89.01,89.11,14560.0,70.102,70.291,70.0862,70.165,14560.0
2020-01-03 13:30:00,89.09,89.16,89.01,89.1,17951.0,70.1492,70.2043,70.0862,70.1571,17951.0
2020-01-03 14:00:00,89.09,89.17,89.03,89.17,20358.0,70.1492,70.2122,70.102,70.2122,20358.0
2020-01-03 14:30:00,89.17,89.23,89.14,89.17,22774.0,70.2122,70.2595,70.1886,70.2122,22774.0
2020-01-03 15:00:00,89.18,89.19,88.9,88.92,19596.0,70.2201,70.228,69.9996,70.0154,19596.0
2020-01-03 15:30:00,88.93,89.08,88.83,88.98,89091.0,70.0232,70.1414,69.9445,70.0626,89091.0
2020-01-06 09:30:00,89.09,89.4,89.09,89.2,24598.0,70.1492,70.3933,70.1492,70.2358,24598.0
2020-01-06 10:00:00,89.22,89.3,89.08,89.12,16275.0,70.2516,70.3146,70.1414,70.1729,16275.0
2020-01-06 10:30:00,89.17,89.31,89.02,89.06,21314.0,70.2122,70.3225,70.0941,70.1256,21314.0
2020-01-06 11:00:00,89.07,89.2,88.85,88.87,25475.0,70.1335,70.2358,69.9603,69.976,25475.0
2020-01-06 11:30:00,88.84,89.0,88.8,88.98,20368.0,69.9524,70.0784,69.9209,70.0626,20368.0
2020-01-06 12:00:00,88.98,89.07,88.9,89.07,13174.0,70.0626,70.1335,69.9996,70.1335,13174.0
2020-01-06 12:30:00,89.09,89.18,89.07,89.12,9806.0,70.1492,70.2201,70.1335,70.1729,9806.0
2020-01-06 13:00:00,89.12,89.28,89.1,89.23,15515.0,70.1729,70.2988,70.1571,70.2595,15515.0
2020-01-06 13:30:00,89.22,89.31,89.16,89.27,9577.0,70.2516,70.3225,70.2043,70.291,9577.0
2020-01-06 14:00:00,89.23,89.24,89.16,89.2,14154.0,70.2595,70.2673,70.2043,70.2358,14154.0
2020-01-06 14:30:00,89.2,89.31,89.17,89.17,17788.0,70.2358,70.3225,70.2122,70.2122,17788.0
2020-01-06 15:00:00,89.19,89.2,89.08,89.09,37479.0,70.228,70.2358,70.1414,70.1492,37479.0
2020-01-06 15:30:00,89.09,89.09,88.83,88.91,116285.0,70.1492,70.1492,69.9445,70.0075,116285.0
2020-01-07 09:30:00,88.39,88.69,88.11,88.45,28588.0,69.5981,69.8343,69.3776,69.6453,28588.0
2020-01-07 10:00:00,88.42,88.56,88.13,88.23,18430.0,69.6217,69.7319,69.3933,69.4721,18430.0
2020-01-07 10:30:00,88.23,88.34,88.1,88.26,19189.0,69.4721,69.5587,69.3697,69.4957,19189.0
2020-01-07 11:00:00,88.28,88.66,88.24,88.58,19485.0,69.5114,69.8106,69.4799,69.7477,19485.0
2020-01-07 11:30:00,88.55,88.59,88.47,88.56,15367.0,69.724,69.7555,69.661,69.7319,15367.0
2020-01-07 12:00:00,88.54,88.64,88.47,88.51,16497.0,69.7162,69.7949,69.661,69.6925,16497.0
2020-01-07 12:30:00,88.51,88.58,88.46,88.53,16440.0,69.6925,69.7477,69.6532,69.7083,16440.0
2020-01-07 13:00:00,88.52,88.57,88.45,88.56,13666.0,69.7004,69.7398,69.6453,69.7319,13666.0
2020-01-07 13:30:00,88.55,88.6,88.46,88.59,23977.0,69.724,69.7634,69.6532,69.7555,23977.0
2020-01-07 14:00:00,88.6,88.62,88.41,88.49,15411.0,69.7634,69.7792,69.6138,69.6768,15411.0
2020-01-07 14:30:00,88.5,88.6,88.48,88.59,13212.0,69.6847,69.7634,69.6689,69.7555,13212.0
2020-01-07 15:00:00,88.61,88.67,88.52,88.54,20086.0,69.7713,69.8185,69.7004,69.7162,20086.0
2020-01-07 15:30:00,88.56,88.72,88.52,88.67,126661.0,69.7319,69.8579,69.7004,69.8185,126661.0
2020-01-08 09:30:00,88.81,88.95,88.46,88.54,22135.0,69.9288,70.039,69.6532,69.7162,22135.0
2020-01-08 10:00:00,88.53,88.75,88.53,88.54,16046.0,69.7083,69.8815,69.7083,69.7162,16046.0
2020-01-08 10:30:00,88.56,88.91,88.56,88.74,17776.0,69.7319,70.0075,69.7319,69.8736,17776.0
2020-01-08 11:00:00,88.77,88.86,88.7,88.86,9562.0,69.8973,69.9681,69.8421,69.9681,9562.0
2020-01-08 11:30:00,88.85,89.09,88.82,88.93,10378.0,69.9603,70.1492,69.9366,70.0232,10378.0
2020-01-08 12:00:00,88.93,88.96,88.79,88.81,12160.0,70.0232,70.0469,69.913,69.9288,12160.0
2020-01-08 12:30:00,88.82,88.87,88.74,88.86,7951.0,69.9366,69.976,69.8736,69.9681,7951.0
2020-01-08 13:00:00,88.86,88.86,88.67,88.74,8211.0,69.9681,69.9681,69.8185,69.8736,8211.0
2020-01-08 13:30:00,88.73,88.9,88.73,88.86,15929.0,69.8658,69.9996,69.8658,69.9681,15929.0
2020-01-08 14:00:00,88.85,89.02,88.85,88.97,12175.0,69.9603,70.0941,69.9603,70.0547,12175.0
2020-01-08 14:30:00,88.95,88.98,88.81,88.95,27796.0,70.039,70.0626,69.9288,70.039,27796.0
2020-01-08 15:00:00,88.98,89.06,88.94,89.01,20539.0,70.0626,70.1256,70.0311,70.0862,20539.0
2020-01-08 15:30:00,89.03,89.06,88.47,88.52,183546.0,70.102,70.1256,69.661,69.7004,183546.0
2020-01-09 09:30:00,88.51,89.04,88.33,88.99,45294.0,69.6925,70.1099,69.5508,70.0705,45294.0
2020-01-09 10:00:00,89.0,89.24,88.98,89.16,14886.0,70.0784,70.2673,70.0626,70.2043,14886.0
2020-01-09 10:30:00,89.16,89.19,88.96,89.04,11757.0,70.2043,70.228,70.0469,70.1099,11757.0
2020-01-09 11:00:00,89.03,89.03,88.87,88.92,11169.0,70.102,70.102,69.976,70.0154,11169.0
2020-01-09 11:30:00,88.93,89.0,88.84,88.96,11057.0,70.0232,70.0784,69.9524,70.0469,11057.0
2020-01-09 12:00:00,89.0,89.25,89.0,89.14,19030.0,70.0784,70.2752,70.0784,70.1886,19030.0
2020-01-09 12:30:00,89.15,89.27,89.15,89.25,9544.0,70.1965,70.291,70.1965,70.2752,9544.0
2020-01-09 13:00:00,89.24,89.25,89.0,89.1,15403.0,70.2673,70.2752,70.0784,70.1571,15403.0
2020-01-09 13:30:00,89.12,89.28,89.1,89.25,19153.0,70.1729,70.2988,70.1571,70.2752,19153.0
2020-01-09 14:00:00,89.33,89.51,89.24,89.5,50676.0,70.3382,70.4799,70.2673,70.4721,50676.0
2020-01-09 14:30:00,89.48,89.76,89.47,89.73,48253.0,70.4563,70.6768,70.4484,70.6532,48253.0
2020-01-09 15:00:00,89.72,89.73,89.54,89.69,45117.0,70.6453,70.6532,70.5036,70.6217,45117.0
2020-01-09 15:30:00,89.69,89.91,89.59,89.89,184081.0,70.6217,70.7949,70.5429,70.7791,184081.0
2020-01-10 09:30:00,89.94,90.36,89.88,90.08,23287.0,70.8185,71.1492,70.7713,70.9288,23287.0
2020-01-10 10:00:00,90.1,90.34,90.04,90.21,22519.0,70.9445,71.1335,70.8973,71.0311,22519.0
2020-01-10 10:30:00,90.18,90.34,90.12,90.31,16169.0,71.0075,71.1335,70.9602,71.1099,16169.0
2020-01-10 11:00:00,90.34,90.44,90.26,90.39,12983.0,71.1335,71.2122,71.0705,71.1728,12983.0
2020-01-10 11:30:00,90.39,90.49,90.29,90.3,14903.0,71.1728,71.2516,71.0941,71.102,14903.0
2020-01-10 12:00:00,90.3,90.45,90.3,90.36,15947.0,71.102,71.2201,71.102,71.1492,15947.0
2020-01-10 12:30:00,90.34,90.48,90.26,90.44,18150.0,71.1335,71.2437,71.0705,71.2122,18150.0
2020-01-10 13:00:00,90.42,90.6,90.41,90.56,17556.0,71.1965,71.3382,71.1886,71.3067,17556.0
2020-01-10 13:30:00,90.56,90.56,90.39,90.42,16677.0,71.3067,71.3067,71.1728,71.1965,16677.0
2020-01-10 14:00:00,90.41,90.45,90.32,90.43,27110.0,71.1886,71.2201,71.1177,71.2043,27110.0
2020-01-10 14:30:00,90.43,90.54,90.4,90.52,21088.0,71.2043,71.291,71.1807,71.2752,21088.0
2020-01-10 15:00:00,90.52,90.56,90.42,90.55,28797.0,71.2752,71.3067,71.1965,71.2988,28797.0
2020-01-10 15:30:00,90.53,90.58,90.4,90.57,129513.0,71.2831,71.3225,71.1807,71.3146,129513.0
2020-01-13 09:30:00,90.53,91.47,90.44,91.36,42916.0,71.2831,72.0232,71.2122,71.9366,42916.0
2020-01-13 10:00:00,91.37,91.52,91.2,91.51,28510.0,71.9445,72.0626,71.8106,72.0547,28510.0
2020-01-13 10:30:00,91.5,91.91,91.47,91.8,59208.0,72.0469,72.3697,72.0232,72.2831,59208.0
2020-01-13 11:00:00,91.81,91.91,91.52,91.64,65118.0,72.291,72.3697,72.0626,72.1571,65118.0
2020-01-13 11:30:00,91.61,91.79,91.6,91.69,18776.0,72.1335,72.2752,72.1256,72.1965,18776.0
2020-01-13 12:00:00,91.67,91.69,91.62,91.65,23610.0,72.1807,72.1965,72.1413,72.165,23610.0
2020-01-13 12:30:00,91.66,91.68,91.52,91.52,20480.0,72.1728,72.1886,72.0626,72.0626,20480.0
2020-01-13 13:00:00,91.52,91.72,91.51,91.57,25774.0,72.0626,72.2201,72.0547,72.102,25774.0
2020-01-13 13:30:00,91.58,91.58,91.49,91.54,28803.0,72.1098,72.1098,72.039,72.0784,28803.0
2020-01-13 14:00:00,91.54,91.69,91.49,91.69,28056.0,72.0784,72.1965,72.039,72.1965,28056.0
2020-01-13 14:30:00,91.7,91.72,91.53,91.57,42557.0,72.2043,72.2201,72.0705,72.102,42557.0
2020-01-13 15:00:00,91.58,91.63,91.39,91.41,53163.0,72.1098,72.1492,71.9602,71.976,53163.0
2020-01-13 15:30:00,91.41,91.42,91.16,91.26,192770.0,71.976,71.9839,71.7791,71.8579,192770.0
2020-01-14 09:30:00,91.16,91.82,91.05,91.53,32559.0,71.7791,72.2988,71.6925,72.0705,32559.0
2020-01-14 10:00:00,91.52,91.53,91.21,91.29,25438.0,72.0626,72.0705,71.8185,71.8815,25438.0
2020-01-14 10:30:00,91.27,91.42,91.25,91.33,16425.0,71.8658,71.9839,71.85,71.913,16425.0
2020-01-14 11:00:00,91.37,91.48,91.22,91.22,17711.0,71.9445,72.0311,71.8264,71.8264,17711.0
2020-01-14 11:30:00,91.25,91.28,91.0,91.07,10351.0,71.85,71.8736,71.6532,71.7083,10351.0
2020-01-14 12:00:00,91.1,91.13,91.01,91.13,12493.0,71.7319,71.7555,71.661,71.7555,12493.0
2020-01-14 12:30:00,91.11,91.35,91.11,91.33,14176.0,71.7398,71.9287,71.7398,71.913,14176.0
2020-01-14 13:00:00,91.32,91.38,91.28,91.28,10495.0,71.9051,71.9524,71.8736,71.8736,10495.0
2020-01-14 13:30:00,91.28,91.56,91.21,91.5,22564.0,71.8736,72.0941,71.8185,72.0469,22564.0
2020-01-14 14:00:00,91.5,91.72,91.48,91.62,19523.0,72.0469,72.2201,72.0311,72.1413,19523.0
2020-01-14 14:30:00,91.62,91.64,91.44,91.48,44747.0,72.1413,72.1571,71.9996,72.0311,44747.0
2020-01-14 15:00:00,91.47,91.53,91.36,91.43,23117.0,72.0232,72.0705,71.9366,71.9917,23117.0
2020-01-14 15:30:00,91.43,92.03,91.42,91.99,164903.0,71.9917,72.4642,71.9839,72.4327,164903.0
2020-01-15 09:30:00,92.2,92.6,92.09,92.55,37721.0,72.598,72.913,72.5114,72.8736,37721.0
2020-01-15 10:00:00,92.56,92.69,92.45,92.53,45083.0,72.8815,72.9839,72.7949,72.8579,45083.0
2020-01-15 10:30:00,92.53,92.61,92.43,92.57,62436.0,72.8579,72.9209,72.7791,72.8894,62436.0
2020-01-15 11:00:00,92.61,92.7,92.39,92.68,45709.0,72.9209,72.9917,72.7476,72.976,45709.0
2020-01-15 11:30:00,92.69,92.91,92.68,92.84,31525.0,72.9839,73.1571,72.976,73.102,31525.0
2020-01-15 12:00:00,92.9,92.92,92.63,92.63,36381.0,73.1492,73.165,72.9366,72.9366,36381.0
2020-01-15 12:30:00,92.62,92.79,92.58,92.58,54038.0,72.9287,73.0626,72.8972,72.8972,54038.0
2020-01-15 13:00:00,92.58,92.71,92.5,92.69,41973.0,72.8972,72.9996,72.8343,72.9839,41973.0
2020-01-15 13:30:00,92.68,92.8,92.65,92.75,31404.0,72.976,73.0705,72.9524,73.0311,31404.0
2020-01-15 14:00:00,92.75,92.87,92.67,92.76,23272.0,73.0311,73.1256,72.9681,73.039,23272.0
2020-01-15 14:30:00,92.76,92.9,92.71,92.86,46660.0,73.039,73.1492,72.9996,73.1177,46660.0
2020-01-15 15:00:00,92.83,92.86,92.71,92.86,85146.0,73.0941,73.1177,72.9996,73.1177,85146.0
2020-01-15 15:30:00,92.84,92.85,92.57,92.65,123946.0,73.102,73.1098,72.8894,72.9524,123946.0
2020-01-16 09:30:00,92.86,93.31,92.77,93.12,21462.0,73.1177,73.472,73.0469,73.3224,21462.0
2020-01-16 10:00:00,93.15,93.34,93.1,93.32,18224.0,73.3461,73.4957,73.3067,73.4799,18224.0
2020-01-16 10:30:00,93.36,93.36,93.02,93.11,23246.0,73.5114,73.5114,73.2437,73.3146,23246.0
2020-01-16 11:00:00,93.13,93.35,93.13,93.22,15891.0,73.3303,73.5035,73.3303,73.4012,15891.0
2020-01-16 11:30:00,93.2,93.46,93.19,93.41,28934.0,73.3854,73.5902,73.3776,73.5508,28934.0
2020-01-16 12:00:00,93.42,93.44,93.23,93.27,18595.0,73.5587,73.5744,73.4091,73.4406,18595.0
2020-01-16 12:30:00,93.23,93.26,93.11,93.13,18827.0,73.4091,73.4327,73.3146,73.3303,18827.0
2020-01-16 13:00:00,93.12,93.23,93.02,93.03,20048.0,73.3224,73.4091,73.2437,73.2516,20048.0
2020-01-16 13:30:00,93.02,93.1,92.93,92.99,19114.0,73.2437,73.3067,73.1728,73.2201,19114.0
2020-01-16 14:00:00,92.98,93.01,92.86,92.97,30621.0,73.2122,73.2358,73.1177,73.2043,30621.0
2020-01-16 14:30:00,92.98,93.1,92.94,93.1,30807.0,73.2122,73.3067,73.1807,73.3067,30807.0
2020-01-16 15:00:00,93.11,93.26,93.05,93.07,33958.0,73.3146,73.4327,73.2673,73.2831,33958.0
2020-01-16 15:30:00,93.07,93.28,93.04,93.26,137722.0,73.2831,73.4484,73.2594,73.4327,137722.0
2020-01-17 09:30:00,93.33,93.75,92.85,92.85,77455.0,73.4878,73.8185,73.1098,73.1098,77455.0
2020-01-17 10:00:00,92.86,92.95,92.52,92.68,36711.0,73.1177,73.1886,72.85,72.976,36711.0
2020-01-17 10:30:00,92.7,93.01,92.66,92.91,30302.0,72.9917,73.2358,72.9602,73.1571,30302.0
2020-01-17 11:00:00,92.91,93.22,92.87,93.08,17307.0,73.1571,73.4012,73.1256,73.2909,17307.0
2020-01-17 11:30:00,93.06,93.25,93.01,93.22,17611.0,73.2752,73.4248,73.2358,73.4012,17611.0
2020-01-17 12:00:00,93.21,93.29,93.14,93.26,16818.0,73.3933,73.4563,73.3382,73.4327,16818.0
2020-01-17 12:30:00,93.26,93.39,93.23,93.3,19550.0,73.4327,73.535,73.4091,73.4642,19550.0
2020-01-17 13:00:00,93.3,93.39,93.28,93.37,17687.0,73.4642,73.535,73.4484,73.5193,17687.0
2020-01-17 13:30:00,93.35,93.46,93.28,93.32,21520.0,73.5035,73.5902,73.4484,73.4799,21520.0
2020-01-17 14:00:00,93.33,93.46,93.3,93.43,25222.0,73.4878,73.5902,73.4642,73.5665,25222.0
2020-01-17 14:30:00,93.43,93.48,93.31,93.46,31214.0,73.5665,73.6059,73.472,73.5902,31214.0
2020-01-17 15:00:00,93.45,93.59,93.45,93.54,30516.0,73.5823,73.6925,73.5823,73.6531,30516.0
2020-01-17 15:30:00,93.52,93.57,93.29,93.33,146241.0,73.6374,73.6768,73.4563,73.4878,146241.0
2020-01-21 09:30:00,93.67,93.85,93.23,93.26,51266.0,73.7555,73.8972,73.4091,73.4327,51266.0
2020-01-21 10:00:00,93.31,93.67,93.25,93.66,30844.0,73.472,73.7555,73.4248,73.7476,30844.0
2020-01-21 10:30:00,93.66,93.99,93.59,93.95,31448.0,73.7476,74.0075,73.6925,73.976,31448.0
2020-01-21 11:00:00,93.94,94.09,93.94,94.0,23979.0,73.9681,74.0862,73.9681,74.0154,23979.0
2020-01-21 11:30:00,94.03,94.05,93.91,93.99,14168.0,74.039,74.0547,73.9445,74.0075,14168.0
2020-01-21 12:00:00,94.0,94.04,93.91,93.93,13744.0,74.0154,74.0468,73.9445,73.9602,13744.0
2020-01-21 12:30:00,93.96,94.22,93.96,94.21,13047.0,73.9839,74.1886,73.9839,74.1807,13047.0
2020-01-21 13:00:00,94.18,94.23,94.07,94.19,16425.0,74.1571,74.1965,74.0705,74.165,16425.0
2020-01-21 13:30:00,94.17,94.46,94.14,94.45,13923.0,74.1492,74.3776,74.1256,74.3697,13923.0
2020-01-21 14:00:00,94.5,94.59,94.45,94.52,11387.0,74.409,74.4799,74.3697,74.4248,11387.0
2020-01-21 14:30:00,94.48,94.57,94.43,94.52,19982.0,74.3933,74.4642,74.3539,74.4248,19982.0
2020-01-21 15:00:00,94.48,94.57,94.42,94.48,21595.0,74.3933,74.4642,74.3461,74.3933,21595.0
2020-01-21 15:30:00,94.49,94.49,94.29,94.38,83137.0,74.4012,74.4012,74.2437,74.3146,83137.0
2020-01-22 09:30:00,94.72,95.07,94.48,94.98,42477.0,74.5823,74.8579,74.3933,74.787,42477.0
2020-01-22 10:00:00,94.98,95.09,94.9,94.99,39727.0,74.787,74.8736,74.724,74.7949,39727.0
2020-01-22 10:30:00,95.0,95.06,94.67,94.74,59373.0,74.8027,74.85,74.5429,74.598,59373.0
2020-01-22 11:00:00,94.77,94.96,94.75,94.9,24532.0,74.6216,74.7713,74.6059,74.724,24532.0
2020-01-22 11:30:00,94.86,94.99,94.8,94.86,26453.0,74.6925,74.7949,74.6453,74.6925,26453.0
2020-01-22 12:00:00,94.85,94.96,94.78,94.87,22382.0,74.6846,74.7713,74.6295,74.7004,22382.0
2020-01-22 12:30:00,94.87,94.98,94.77,94.95,27135.0,74.7004,74.787,74.6216,74.7634,27135.0
2020-01-22 13:00:00,94.97,95.18,94.92,95.17,27795.0,74.7791,74.9445,74.7398,74.9366,27795.0
2020-01-22 13:30:00,95.21,95.21,95.05,95.18,36553.0,74.9681,74.9681,74.8421,74.9445,36553.0
2020-01-22 14:00:00,95.18,95.19,94.94,94.94,25727.0,74.9445,74.9524,74.7555,74.7555,25727.0
2020-01-22 14:30:00,94.93,95.03,94.88,94.93,26474.0,74.7476,74.8264,74.7083,74.7476,26474.0
2020-01-22 15:00:00,94.9,94.91,94.59,94.62,21023.0,74.724,74.7319,74.4799,74.5035,21023.0
2020-01-22 15:30:00,94.61,94.77,94.5,94.58,90686.0,74.4957,74.6216,74.409,74.472,90686.0
2020-01-23 09:30:00,94.57,95.01,94.57,94.97,58310.0,74.4642,74.8106,74.4642,74.7791,58310.0
2020-01-23 10:00:00,94.94,95.17,94.6,94.64,21732.0,74.7555,74.9366,74.4878,74.5193,21732.0
2020-01-23 10:30:00,94.65,94.75,94.57,94.57,16874.0,74.5272,74.6059,74.4642,74.4642,16874.0
2020-01-23 11:00:00,94.58,94.9,94.49,94.89,34033.0,74.472,74.724,74.4012,74.7161,34033.0
2020-01-23 11:30:00,94.91,95.03,94.86,94.97,13380.0,74.7319,74.8264,74.6925,74.7791,13380.0
2020-01-23 12:00:00,94.98,95.19,94.98,95.12,12186.0,74.787,74.9524,74.787,74.8972,12186.0
2020-01-23 12:30:00,95.12,95.28,95.11,95.23,15037.0,74.8972,75.0232,74.8894,74.9838,15037.0
2020-01-23 13:00:00,95.25,95.29,95.13,95.16,18211.0,74.9996,75.0311,74.9051,74.9287,18211.0
2020-01-23 13:30:00,95.16,95.3,95.14,95.3,22627.0,74.9287,75.039,74.913,75.039,22627.0
2020-01-23 14:00:00,95.3,95.43,95.15,95.4,21991.0,75.039,75.1413,74.9209,75.1177,21991.0
2020-01-23 14:30:00,95.43,95.66,95.41,95.62,17326.0,75.1413,75.3224,75.1256,75.2909,17326.0
2020-01-23 15:00:00,95.64,95.64,95.49,95.62,14963.0,75.3067,75.3067,75.1886,75.2909,14963.0
2020-01-23 15:30:00,95.61,95.93,95.58,95.83,139098.0,75.2831,75.535,75.2594,75.4563,139098.0
2020-01-24 09:30:00,95.6,96.03,95.56,95.98,19788.0,75.2752,75.6138,75.2437,75.5744,19788.0
2020-01-24 10:00:00,96.02,96.47,96.02,96.41,19734.0,75.6059,75.9602,75.6059,75.913,19734.0
2020-01-24 10:30:00,96.41,96.7,96.37,96.37,35139.0,75.913,76.1413,75.8815,75.8815,35139.0
2020-01-24 11:00:00,96.39,96.68,96.37,96.6,22732.0,75.8972,76.1256,75.8815,76.0626,22732.0
2020-01-24 11:30:00,96.63,96.89,96.59,96.82,18784.0,76.0862,76.2909,76.0547,76.2358,18784.0
2020-01-24 12:00:00,96.82,96.94,96.69,96.71,25556.0,76.2358,76.3303,76.1335,76.1492,25556.0
2020-01-24 12:30:00,96.7,96.71,96.21,96.45,31106.0,76.1413,76.1492,75.7555,75.9445,31106.0
2020-01-24 13:00:00,96.42,96.51,96.39,96.45,22273.0,75.9209,75.9917,75.8972,75.9445,22273.0
2020-01-24 13:30:00,96.43,96.64,96.41,96.64,26424.0,75.9287,76.0941,75.913,76.0941,26424.0
2020-01-24 14:00:00,96.6,96.76,96.52,96.55,22347.0,76.0626,76.1886,75.9996,76.0232,22347.0
2020-01-24 14:30:00,96.55,96.79,96.53,96.77,21571.0,76.0232,76.2122,76.0075,76.1964,21571.0
2020-01-24 15:00:00,96.78,96.95,96.74,96.9,28954.0,76.2043,76.3382,76.1728,76.2988,28954.0
2020-01-24 15:30:00,96.88,97.2,96.72,97.12,163881.0,76.2831,76.535,76.1571,76.472,163881.0
2020-01-27 09:30:00,97.28,97.65,96.97,97.52,52071.0,76.598,76.8894,76.3539,76.787,52071.0
2020-01-27 10:00:00,97.52,97.6,97.02,97.17,46337.0,76.787,76.85,76.3933,76.5114,46337.0
2020-01-27 10:30:00,97.17,97.94,97.17,97.88,48734.0,76.5114,77.1177,76.5114,77.0705,48734.0
2020-01-27 11:00:00,97.86,98.03,97.57,97.58,33027.0,77.0547,77.1886,76.8264,76.8342,33027.0
2020-01-27 11:30:00,97.59,97.69,97.49,97.63,43695.0,76.8421,76.9208,76.7634,76.8736,43695.0
2020-01-27 12:00:00,97.62,97.62,97.31,97.36,59929.0,76.8657,76.8657,76.6216,76.661,59929.0
2020-01-27 12:30:00,97.37,97.57,97.34,97.47,23844.0,76.6689,76.8264,76.6453,76.7476,23844.0
2020-01-27 13:00:00,97.44,97.7,97.42,97.58,28746.0,76.724,76.9287,76.7083,76.8342,28746.0
2020-01-27 13:30:00,97.59,97.81,97.53,97.71,63480.0,76.8421,77.0153,76.7949,76.9366,63480.0
2020-01-27 14:00:00,97.72,97.76,97.51,97.64,49288.0,76.9445,76.976,76.7791,76.8815,49288.0
2020-01-27 14:30:00,97.63,97.87,97.46,97.83,59659.0,76.8736,77.0626,76.7397,77.0311,59659.0
2020-01-27 15:00:00,97.84,98.06,97.83,97.97,46398.0,77.039,77.2122,77.0311,77.1413,46398.0
2020-01-27 15:30:00,97.97,97.97,97.63,97.67,176886.0,77.1413,77.1413,76.8736,76.9051,176886.0
2020-01-28 09:30:00,97.86,98.17,97.86,98.03,19083.0,77.0547,77.2988,77.0547,77.1886,19083.0
2020-01-28 10:00:00,98.11,98.36,97.57,97.59,19249.0,77.2516,77.4484,76.8264,76.8421,19249.0
2020-01-28 10:30:00,97.62,97.64,97.2,97.36,46624.0,76.8657,76.8815,76.535,76.661,46624.0
2020-01-28 11:00:00,97.35,97.51,97.15,97.41,63206.0,76.6531,76.7791,76.4957,76.7004,63206.0
2020-01-28 11:30:00,97.44,97.64,97.39,97.41,36153.0,76.724,76.8815,76.6846,76.7004,36153.0
2020-01-28 12:00:00,97.41,97.47,97.29,97.46,14088.0,76.7004,76.7476,76.6059,76.7397,14088.0
2020-01-28 12:30:00,97.49,97.54,97.35,97.4,12895.0,76.7634,76.8027,76.6531,76.6925,12895.0
2020-01-28 13:00:00,97.38,97.45,97.19,97.19,8663.0,76.6768,76.7319,76.5271,76.5271,8663.0
2020-01-28 13:30:00,97.18,97.31,97.12,97.2,16912.0,76.5193,76.6216,76.472,76.535,16912.0
2020-01-28 14:00:00,97.19,97.36,97.14,97.34,17877.0,76.5271,76.661,76.4878,76.6453,17877.0
2020-01-28 14:30:00,97.34,97.4,97.29,97.32,21873.0,76.6453,76.6925,76.6059,76.6295,21873.0
2020-01-28 15:00:00,97.27,97.34,97.22,97.26,36899.0,76.5901,76.6453,76.5508,76.5823,36899.0
2020-01-28 15:30:00,97.26,97.33,97.05,97.08,119344.0,76.5823,76.6374,76.4169,76.4405,119344.0
2020-01-29 09:30:00,96.99,97.29,96.95,97.17,51479.0,76.3697,76.6059,76.3382,76.5114,51479.0
2020-01-29 10:00:00,97.16,97.27,96.96,96.96,26938.0,76.5035,76.5901,76.346,76.346,26938.0
2020-01-29 10:30:00,96.98,97.21,96.9,97.16,31314.0,76.3618,76.5429,76.2988,76.5035,31314.0
2020-01-29 11:00:00,97.18,97.5,97.14,97.47,26912.0,76.5193,76.7712,76.4878,76.7476,26912.0
2020-01-29 11:30:00,97.47,97.58,97.27,97.32,35149.0,76.7476,76.8342,76.5901,76.6295,35149.0
2020-01-29 12:00:00,97.33,97.43,97.2,97.41,18947.0,76.6374,76.7161,76.535,76.7004,18947.0
2020-01-29 12:30:00,97.4,97.4,97.18,97.35,18228.0,76.6925,76.6925,76.5193,76.6531,18228.0
2020-01-29 13:00:00,97.36,97.59,97.36,97.42,18489.0,76.661,76.8421,76.661,76.7083,18489.0
2020-01-29 13:30:00,97.45,97.75,97.39,97.66,25887.0,76.7319,76.9681,76.6846,76.8972,25887.0
2020-01-29 14:00:00,97.62,97.77,97.5,97.64,21351.0,76.8657,76.9838,76.7712,76.8815,21351.0
2020-01-29 14:30:00,97.62,97.67,97.5,97.64,23322.0,76.8657,76.9051,76.7712,76.8815,23322.0
2020-01-29 15:00:00,97.65,97.8,97.53,97.8,39625.0,76.8894,77.0075,76.7949,77.0075,39625.0
2020-01-29 15:30:00,97.8,98.1,97.78,98.06,163289.0,77.0075,77.2437,76.9917,77.2122,163289.0
2020-01-30 09:30:00,97.71,98.26,97.37,97.66,39733.0,76.9366,77.3697,76.6689,76.8972,39733.0
2020-01-30 10:00:00,97.66,98.05,97.52,98.05,36692.0,76.8972,77.2043,76.787,77.2043,36692.0
2020-01-30 10:30:00,97.94,98.0,97.69,97.77,22744.0,77.1177,77.1649,76.9208,76.9838,22744.0
2020-01-30 11:00:00,97.76,98.12,97.7,97.98,16989.0,76.976,77.2594,76.9287,77.1492,16989.0
2020-01-30 11:30:00,97.95,98.26,97.95,98.22,15982.0,77.1256,77.3697,77.1256,77.3382,15982.0
2020-01-30 12:00:00,98.2,98.31,98.15,98.18,13469.0,77.3224,77.409,77.2831,77.3067,13469.0
2020-01-30 12:30:00,98.2,98.3,98.02,98.06,13483.0,77.3224,77.4012,77.1807,77.2122,13483.0
2020-01-30 13:00:00,98.06,98.18,97.96,98.18,13200.0,77.2122,77.3067,77.1334,77.3067,13200.0
2020-01-30 13:30:00,98.13,98.26,98.03,98.08,17242.0,77.2673,77.3697,77.1886,77.2279,17242.0
2020-01-30 14:00:00,98.09,98.18,97.98,98.12,20950.0,77.2358,77.3067,77.1492,77.2594,20950.0
2020-01-30 14:30:00,98.11,98.3,98.06,98.22,34363.0,77.2516,77.4012,77.2122,77.3382,34363.0
2020-01-30 15:00:00,98.27,98.57,98.26,98.56,25950.0,77.3775,77.6138,77.3697,77.6059,25950.0
2020-01-30 15:30:00,98.58,98.81,98.46,98.78,139818.0,77.6216,77.8027,77.5271,77.7791,139818.0
2020-01-31 09:30:00,98.05,98.64,98.05,98.47,41606.0,77.8227,78.291,77.8227,78.1561,41606.0
2020-01-31 10:00:00,98.4,98.4,98.0,98.02,24045.0,78.1005,78.1005,77.783,77.7989,24045.0
2020-01-31 10:30:00,98.05,98.08,97.88,97.98,21879.0,77.8227,77.8465,77.6878,77.7672,21879.0
2020-01-31 11:00:00,97.98,98.16,97.89,97.89,21664.0,77.7672,77.91,77.6957,77.6957,21664.0
2020-01-31 11:30:00,97.91,97.93,97.59,97.64,21353.0,77.7116,77.7275,77.4576,77.4973,21353.0
2020-01-31 12:00:00,97.67,97.76,97.6,97.66,20091.0,77.5211,77.5925,77.4656,77.5132,20091.0
2020-01-31 12:30:00,97.61,97.78,97.46,97.72,24385.0,77.4735,77.6084,77.3544,77.5608,24385.0
2020-01-31 13:00:00,97.67,97.67,97.54,97.66,23788.0,77.5211,77.5211,77.4179,77.5132,23788.0
2020-01-31 13:30:00,97.66,97.78,97.6,97.74,18480.0,77.5132,77.6084,77.4656,77.5767,18480.0
2020-01-31 14:00:00,97.74,97.94,97.7,97.83,26365.0,77.5767,77.7354,77.5449,77.6481,26365.0
2020-01-31 14:30:00,97.81,98.03,97.81,98.02,51071.0,77.6322,77.8068,77.6322,77.7989,51071.0
2020-01-31 15:00:00,98.04,98.15,97.71,97.77,60508.0,77.8148,77.9021,77.5529,77.6005,60508.0
2020-01-31 15:30:00,97.75,98.01,97.54,97.7,215103.0,77.5846,77.791,77.4179,77.5449,215103.0
2020-02-03 09:30:00,97.93,98.18,97.67,97.79,35129.0,77.7275,77.9259,77.5211,77.6164,35129.0
2020-02-03 10:00:00,97.8,97.91,97.49,97.91,25700.0,77.6243,77.7116,77.3782,77.7116,25700.0
2020-02-03 10:30:00,97.88,97.89,97.66,97.83,21444.0,77.6878,77.6957,77.5132,77.6481,21444.0
2020-02-03 11:00:00,97.86,97.87,97.57,97.76,20472.0,77.6719,77.6799,77.4417,77.5925,20472.0
2020-02-03 11:30:00,97.78,97.97,97.73,97.97,29656.0,77.6084,77.7592,77.5687,77.7592,29656.0
2020-02-03 12:00:00,97.95,98.1,97.88,98.1,17483.0,77.7433,77.8624,77.6878,77.8624,17483.0
2020-02-03 12:30:00,98.11,98.28,98.11,98.22,15948.0,77.8703,78.0053,77.8703,77.9576,15948.0
2020-02-03 13:00:00,98.22,98.31,98.19,98.22,13619.0,77.9576,78.0291,77.9338,77.9576,13619.0
2020-02-03 13:30:00,98.23,98.33,98.19,98.23,15054.0,77.9656,78.045,77.9338,77.9656,15054.0
2020-02-03 14:00:00,98.21,98.27,98.13,98.27,12893.0,77.9497,77.9973,77.8862,77.9973,12893.0
2020-02-03 14:30:00,98.25,98.35,98.12,98.32,16841.0,77.9815,78.0608,77.8783,78.037,16841.0
2020-02-03 15:00:00,98.31,98.36,98.23,98.33,21197.0,78.0291,78.0688,77.9656,78.045,21197.0
2020-02-03 15:30:00,98.35,98.6,98.25,98.25,129185.0,78.0608,78.2593,77.9815,77.9815,129185.0
2020-02-04 09:30:00,98.05,98.26,97.65,98.08,49367.0,77.8227,77.9894,77.5052,77.8465,49367.0
2020-02-04 10:00:00,98.24,98.27,97.87,98.14,32736.0,77.9735,77.9973,77.6799,77.8942,32736.0
2020-02-04 10:30:00,98.12,98.16,97.95,97.97,57431.0,77.8783,77.91,77.7433,77.7592,57431.0
2020-02-04 11:00:00,97.99,98.19,97.96,98.01,16123.0,77.7751,77.9338,77.7513,77.791,16123.0
2020-02-04 11:30:00,97.96,98.32,97.86,98.13,13982.0,77.7513,78.037,77.6719,77.8862,13982.0
2020-02-04 12:00:00,98.15,98.5,98.06,98.48,16529.0,77.9021,78.1799,77.8307,78.164,16529.0
2020-02-04 12:30:00,98.54,98.54,98.39,98.48,15362.0,78.2116,78.2116,78.0926,78.164,15362.0
2020-02-04 13:00:00,98.51,98.55,98.29,98.42,19371.0,78.1878,78.2196,78.0132,78.1164,19371.0
2020-02-04 13:30:00,98.4,98.41,98.27,98.39,20859.0,78.1005,78.1085,77.9973,78.0926,20859.0
2020-02-04 14:00:00,98.37,98.5,98.35,98.48,20591.0,78.0767,78.1799,78.0608,78.164,20591.0
2020-02-04 14:30:00,98.47,98.58,98.42,98.44,29979.0,78.1561,78.2434,78.1164,78.1323,29979.0
2020-02-04 15:00:00,98.44,98.51,98.29,98.39,24985.0,78.1323,78.1878,78.0132,78.0926,24985.0
2020-02-04 15:30:00,98.38,98.39,97.65,97.67,153272.0,78.0846,78.0926,77.5052,77.5211,153272.0
2020-02-05 09:30:00,97.39,97.59,97.0,97.4,65605.0,77.2989,77.4576,76.9893,77.3068,65605.0
2020-02-05 10:00:00,97.34,97.55,97.13,97.46,27985.0,77.2592,77.4259,77.0925,77.3544,27985.0
2020-02-05 10:30:00,97.41,97.89,97.32,97.88,30742.0,77.3147,77.6957,77.2433,77.6878,30742.0
2020-02-05 11:00:00,97.89,97.9,97.59,97.82,28860.0,77.6957,77.7037,77.4576,77.6402,28860.0
2020-02-05 11:30:00,97.81,97.85,97.68,97.68,15496.0,77.6322,77.664,77.529,77.529,15496.0
2020-02-05 12:00:00,97.67,97.85,97.67,97.85,12399.0,77.5211,77.664,77.5211,77.664,12399.0
2020-02-05 12:30:00,97.82,97.93,97.75,97.82,10903.0,77.6402,77.7275,77.5846,77.6402,10903.0
2020-02-05 13:00:00,97.83,98.06,97.83,97.95,13413.0,77.6481,77.8307,77.6481,77.7433,13413.0
2020-02-05 13:30:00,97.94,98.15,97.9,98.07,12403.0,77.7354,77.9021,77.7037,77.8386,12403.0
2020-02-05 14:00:00,98.08,98.09,97.93,97.96,13097.0,77.8465,77.8545,77.7275,77.7513,13097.0
2020-02-05 14:30:00,97.96,98.13,97.94,98.13,17104.0,77.7513,77.8862,77.7354,77.8862,17104.0
2020-02-05 15:00:00,98.15,98.15,98.0,98.03,21296.0,77.9021,77.9021,77.783,77.8068,21296.0
2020-02-05 15:30:00,98.05,98.23,97.9,98.18,123048.0,77.8227,77.9656,77.7037,77.9259,123048.0
2020-02-06 09:30:00,98.21,98.47,97.96,97.99,19620.0,77.9497,78.1561,77.7513,77.7751,19620.0
2020-02-06 10:00:00,98.0,98.37,97.95,98.27,16827.0,77.783,78.0767,77.7433,77.9973,16827.0
2020-02-06 10:30:00,98.24,98.47,98.18,98.46,11881.0,77.9735,78.1561,77.9259,78.1481,11881.0
2020-02-06 11:00:00,98.48,98.56,98.31,98.35,19226.0,78.164,78.2275,78.0291,78.0608,19226.0
2020-02-06 11:30:00,98.37,98.39,98.2,98.32,7230.0,78.0767,78.0926,77.9418,78.037,7230.0
2020-02-06 12:00:00,98.27,98.31,98.22,98.24,8716.0,77.9973,78.0291,77.9576,77.9735,8716.0
2020-02-06 12:30:00,98.24,98.43,98.24,98.31,9742.0,77.9735,78.1243,77.9735,78.0291,9742.0
2020-02-06 13:00:00,98.31,98.38,98.19,98.19,12944.0,78.0291,78.0846,77.9338,77.9338,12944.0
2020-02-06 13:30:00,98.18,98.25,98.09,98.18,22877.0,77.9259,77.9815,77.8545,77.9259,22877.0
2020-02-06 14:00:00,98.13,98.19,98.01,98.12,10669.0,77.8862,77.9338,77.791,77.8783,10669.0
2020-02-06 14:30:00,98.13,98.16,98.1,98.11,9849.0,77.8862,77.91,77.8624,77.8703,9849.0
2020-02-06 15:00:00,98.11,98.11,97.85,97.88,15596.0,77.8703,77.8703,77.664,77.6878,15596.0
2020-02-06 15:30:00,97.93,98.03,97.84,97.99,145063.0,77.7275,77.8068,77.656,77.7751,145063.0
2020-02-07 09:30:00,98.36,98.36,97.84,98.25,23912.0,78.0688,78.0688,77.656,77.9815,23912.0
2020-02-07 10:00:00,98.22,98.49,98.21,98.39,25194.0,77.9576,78.1719,77.9497,78.0926,25194.0
2020-02-07 10:30:00,98.4,98.42,98.06,98.06,18830.0,78.1005,78.1164,77.8307,77.8307,18830.0
2020-02-07 11:00:00,98.06,98.19,97.84,98.05,21657.0,77.8307,77.9338,77.656,77.8227,21657.0
2020-02-07 11:30:00,98.01,98.31,97.99,98.26,23808.0,77.791,78.0291,77.7751,77.9894,23808.0
2020-02-07 12:00:00,98.2,98.29,98.12,98.18,26118.0,77.9418,78.0132,77.8783,77.9259,26118.0
2020-02-07 12:30:00,98.22,98.29,98.17,98.22,34718.0,77.9576,78.0132,77.918,77.9576,34718.0
2020-02-07 13:00:00,98.19,98.29,98.12,98.24,27291.0,77.9338,78.0132,77.8783,77.9735,27291.0
2020-02-07 13:30:00,98.25,98.29,98.14,98.17,17216.0,77.9815,78.0132,77.8942,77.918,17216.0
2020-02-07 14:00:00,98.19,98.27,98.12,98.26,16427.0,77.9338,77.9973,77.8783,77.9894,16427.0
2020-02-07 14:30:00,98.27,98.3,98.19,98.28,15647.0,77.9973,78.0211,77.9338,78.0053,15647.0
2020-02-07 15:00:00,98.27,98.32,98.11,98.21,24073.0,77.9973,78.037,77.8703,77.9497,24073.0
2020-02-07 15:30:00,98.22,98.36,98.03,98.07,132655.0,77.9576,78.0688,77.8068,77.8386,132655.0
2020-02-10 09:30:00,98.24,98.24,97.87,98.08,11698.0,77.9735,77.9735,77.6799,77.8465,11698.0
2020-02-10 10:00:00,98.15,98.3,98.06,98.18,8274.0,77.9021,78.0211,77.8307,77.9259,8274.0
2020-02-10 10:30:00,98.19,98.51,98.14,98.42,10712.0,77.9338,78.1878,77.8942,78.1164,10712.0
2020-02-10 11:00:00,98.45,98.69,98.36,98.6,17986.0,78.1402,78.3307,78.0688,78.2593,17986.0
2020-02-10 11:30:00,98.6,98.65,98.42,98.43,17358.0,78.2593,78.2989,78.1164,78.1243,17358.0
2020-02-10 12:00:00,98.46,98.52,98.4,98.44,13698.0,78.1481,78.1958,78.1005,78.1323,13698.0
2020-02-10 12:30:00,98.45,98.48,98.3,98.3,16018.0,78.1402,78.164,78.0211,78.0211,16018.0
2020-02-10 13:00:00,98.32,98.34,98.21,98.29,9611.0,78.037,78.0529,77.9497,78.0132,9611.0
2020-02-10 13:30:00,98.31,98.38,98.26,98.29,11397.0,78.0291,78.0846,77.9894,78.0132,11397.0
2020-02-10 14:00:00,98.34,98.44,98.32,98.44,15211.0,78.0529,78.1323,78.037,78.1323,15211.0
2020-02-10 14:30:00,98.44,98.67,98.4,98.65,16375.0,78.1323,78.3148,78.1005,78.2989,16375.0
2020-02-10 15:00:00,98.66,98.7,98.59,98.7,18821.0,78.3069,78.3386,78.2513,78.3386,18821.0
2020-02-10 15:30:00,98.7,98.88,98.66,98.82,118745.0,78.3386,78.4815,78.3069,78.4339,118745.0
2020-02-11 09:30:00,98.68,99.17,98.58,99.16,55827.0,78.3228,78.7117,78.2434,78.7037,55827.0
2020-02-11 10:00:00,99.16,99.33,99.1,99.1,17252.0,78.7037,78.8387,78.6561,78.6561,17252.0
2020-02-11 10:30:00,99.05,99.14,98.71,98.71,14838.0,78.6164,78.6879,78.3466,78.3466,14838.0
2020-02-11 11:00:00,98.72,99.09,98.71,99.06,14966.0,78.3545,78.6482,78.3466,78.6244,14966.0
2020-02-11 11:30:00,99.09,99.19,99.09,99.12,8726.0,78.6482,78.7275,78.6482,78.672,8726.0
2020-02-11 12:00:00,99.09,99.1,98.86,98.86,17722.0,78.6482,78.6561,78.4656,78.4656,17722.0
2020-02-11 12:30:00,98.88,98.9,98.66,98.69,14968.0,78.4815,78.4974,78.3069,78.3307,14968.0
2020-02-11 13:00:00,98.71,98.76,98.54,98.55,15530.0,78.3466,78.3862,78.2116,78.2196,15530.0
2020-02-11 13:30:00,98.55,98.77,98.51,98.7,19990.0,78.2196,78.3942,78.1878,78.3386,19990.0
2020-02-11 14:00:00,98.72,98.85,98.69,98.72,54664.0,78.3545,78.4577,78.3307,78.3545,54664.0
2020-02-11 14:30:00,98.7,98.74,98.61,98.72,19413.0,78.3386,78.3704,78.2672,78.3545,19413.0
2020-02-11 15:00:00,98.7,98.72,98.48,98.63,26531.0,78.3386,78.3545,78.164,78.2831,26531.0
2020-02-11 15:30:00,98.64,98.81,98.45,98.64,121382.0,78.291,78.4259,78.1402,78.291,121382.0
2020-02-12 09:30:00,98.32,98.66,98.07,98.43,28723.0,78.037,78.3069,77.8386,78.1243,28723.0
2020-02-12 10:00:00,98.44,98.55,98.34,98.35,59155.0,78.1323,78.2196,78.0529,78.0608,59155.0
2020-02-12 10:30:00,98.32,98.5,98.27,98.31,37944.0,78.037,78.1799,77.9973,78.0291,37944.0
2020-02-12 11:00:00,98.31,98.6,98.27,98.59,33797.0,78.0291,78.2593,77.9973,78.2513,33797.0
2020-02-12 11:30:00,98.61,98.66,98.52,98.58,13813.0,78.2672,78.3069,78.1958,78.2434,13813.0
2020-02-12 12:00:00,98.59,98.75,98.48,98.73,15134.0,78.2513,78.3783,78.164,78.3624,15134.0
2020-02-12 12:30:00,98.71,98.83,98.65,98.71,10251.0,78.3466,78.4418,78.2989,78.3466,10251.0
2020-02-12 13:00:00,98.69,98.73,98.57,98.71,13163.0,78.3307,78.3624,78.2354,78.3466,13163.0
2020-02-12 13:30:00,98.74,98.76,98.54,98.54,11881.0,78.3704,78.3862,78.2116,78.2116,11881.0
2020-02-12 14:00:00,98.53,98.61,98.47,98.5,11110.0,78.2037,78.2672,78.1561,78.1799,11110.0
2020-02-12 14:30:00,98.51,98.66,98.49,98.65,13754.0,78.1878,78.3069,78.1719,78.2989,13754.0
2020-02-12 15:00:00,98.63,98.66,98.51,98.54,15053.0,78.2831,78.3069,78.1878,78.2116,15053.0
2020-02-12 15:30:00,98.55,98.75,98.47,98.65,112832.0,78.2196,78.3783,78.1561,78.2989,112832.0
2020-02-13 09:30:00,98.76,99.29,98.73,98.86,17361.0,78.3862,78.8069,78.3624,78.4656,17361.0
2020-02-13 10:00:00,98.84,99.42,98.71,99.38,19451.0,78.4497,78.9101,78.3466,78.8783,19451.0
2020-02-13 10:30:00,99.38,99.6,99.34,99.47,19543.0,78.8783,79.053,78.8466,78.9498,19543.0
2020-02-13 11:00:00,99.43,99.64,99.43,99.49,15932.0,78.918,79.0847,78.918,78.9657,15932.0
2020-02-13 11:30:00,99.53,99.59,99.44,99.5,14131.0,78.9974,79.045,78.926,78.9736,14131.0
2020-02-13 12:00:00,99.5,99.89,99.5,99.89,24122.0,78.9736,79.2831,78.9736,79.2831,24122.0
2020-02-13 12:30:00,99.9,100.03,99.88,100.0,23909.0,79.2911,79.3943,79.2752,79.3704,23909.0
2020-02-13 13:00:00,100.04,100.22,100.0,100.16,15434.0,79.4022,79.5451,79.3704,79.4974,15434.0
2020-02-13 13:30:00,100.16,100.18,99.91,100.0,25394.0,79.4974,79.5133,79.299,79.3704,25394.0
2020-02-13 14:00:00,99.98,100.13,99.95,99.97,18189.0,79.3546,79.4736,79.3308,79.3466,18189.0
2020-02-13 14:30:00,99.95,100.01,99.92,99.94,22825.0,79.3308,79.3784,79.3069,79.3228,22825.0
2020-02-13 15:00:00,99.94,99.98,99.73,99.95,22603.0,79.3228,79.3546,79.1561,79.3308,22603.0
2020-02-13 15:30:00,99.95,100.22,99.81,100.21,110743.0,79.3308,79.5451,79.2196,79.5371,110743.0
2020-02-14 09:30:00,100.4,100.72,100.21,100.6,24199.0,79.6879,79.9419,79.5371,79.8467,24199.0
2020-02-14 10:00:00,100.58,100.74,100.45,100.51,38616.0,79.8308,79.9578,79.7276,79.7752,38616.0
2020-02-14 10:30:00,100.53,100.54,100.1,100.11,22292.0,79.7911,79.799,79.4498,79.4578,22292.0
2020-02-14 11:00:00,100.11,100.51,100.11,100.3,13310.0,79.4578,79.7752,79.4578,79.6086,13310.0
2020-02-14 11:30:00,100.28,100.54,100.24,100.46,15057.0,79.5927,79.799,79.5609,79.7355,15057.0
2020-02-14 12:00:00,100.46,100.69,100.43,100.6,13172.0,79.7355,79.9181,79.7117,79.8467,13172.0
2020-02-14 12:30:00,100.57,100.58,100.48,100.54,15790.0,79.8229,79.8308,79.7514,79.799,15790.0
2020-02-14 13:00:00,100.55,100.55,100.36,100.38,27060.0,79.807,79.807,79.6562,79.6721,27060.0
2020-02-14 13:30:00,100.37,100.37,100.15,100.28,24183.0,79.6641,79.6641,79.4895,79.5927,24183.0
2020-02-14 14:00:00,100.27,100.36,100.1,100.22,30320.0,79.5847,79.6562,79.4498,79.5451,30320.0
2020-02-14 14:30:00,100.25,100.25,100.0,100.01,24028.0,79.5689,79.5689,79.3704,79.3784,24028.0
2020-02-14 15:00:00,100.0,100.09,99.88,100.08,48648.0,79.3704,79.4419,79.2752,79.4339,48648.0
2020-02-14 15:30:00,100.07,100.45,99.98,100.44,118245.0,79.426,79.7276,79.3546,79.7197,118245.0
2020-02-18 09:30:00,100.67,101.13,100.45,100.94,21365.0,79.9022,80.2673,79.7276,80.1165,21365.0
2020-02-18 10:00:00,100.99,101.54,100.99,101.45,35223.0,80.1562,80.5927,80.1562,80.5213,35223.0
2020-02-18 10:30:00,101.49,101.73,101.21,101.26,57727.0,80.5531,80.7436,80.3308,80.3705,57727.0
2020-02-18 11:00:00,101.29,101.49,101.29,101.48,22139.0,80.3943,80.5531,80.3943,80.5451,22139.0
2020-02-18 11:30:00,101.46,101.55,101.36,101.5,36231.0,80.5293,80.6007,80.4499,80.561,36231.0
2020-02-18 12:00:00,101.51,101.8,101.5,101.8,37266.0,80.5689,80.7991,80.561,80.7991,37266.0
2020-02-18 12:30:00,101.8,102.15,101.61,101.91,41163.0,80.7991,81.0769,80.6483,80.8864,41163.0
2020-02-18 13:00:00,101.91,101.99,101.66,101.83,51651.0,80.8864,80.9499,80.688,80.8229,51651.0
2020-02-18 13:30:00,101.82,102.08,101.82,102.06,39264.0,80.815,81.0213,80.815,81.0055,39264.0
2020-02-18 14:00:00,102.09,102.15,101.86,102.06,51590.0,81.0293,81.0769,80.8467,81.0055,51590.0
2020-02-18 14:30:00,102.07,102.17,102.01,102.07,45568.0,81.0134,81.0928,80.9658,81.0134,45568.0
2020-02-18 15:00:00,102.07,102.07,101.84,101.97,26887.0,81.0134,81.0134,80.8309,80.934,26887.0
2020-02-18 15:30:00,101.96,102.13,101.66,101.82,116636.0,80.9261,81.061,80.688,80.815,116636.0
2020-02-19 09:30:00,101.66,101.98,101.48,101.55,21835.0,80.688,80.942,80.5451,80.6007,21835.0
2020-02-19 10:00:00,101.59,101.72,101.41,101.61,38968.0,80.6324,80.7356,80.4896,80.6483,38968.0
2020-02-19 10:30:00,101.59,101.7,101.44,101.55,27210.0,80.6324,80.7197,80.5134,80.6007,27210.0
2020-02-19 11:00:00,101.58,101.59,101.16,101.43,58152.0,80.6245,80.6324,80.2911,80.5054,58152.0
2020-02-19 11:30:00,101.41,101.49,101.36,101.48,17684.0,80.4896,80.5531,80.4499,80.5451,17684.0
2020-02-19 12:00:00,101.49,101.57,101.49,101.52,20823.0,80.5531,80.6166,80.5531,80.5769,20823.0
2020-02-19 12:30:00,101.53,101.58,101.44,101.51,18696.0,80.5848,80.6245,80.5134,80.5689,18696.0
2020-02-19 13:00:00,101.51,101.51,101.33,101.35,19905.0,80.5689,80.5689,80.4261,80.4419,19905.0
2020-02-19 13:30:00,101.36,101.4,101.12,101.12,23569.0,80.4499,80.4816,80.2594,80.2594,23569.0
2020-02-19 14:00:00,101.16,101.38,101.16,101.29,20635.0,80.2911,80.4658,80.2911,80.3943,20635.0
2020-02-19 14:30:00,101.3,101.34,101.23,101.28,20974.0,80.4023,80.434,80.3467,80.3864,20974.0
2020-02-19 15:00:00,101.3,101.37,101.23,101.37,21402.0,80.4023,80.4578,80.3467,80.4578,21402.0
2020-02-19 15:30:00,101.38,101.69,101.37,101.54,106803.0,80.4658,80.7118,80.4578,80.5927,106803.0
2020-02-20 09:30:00,101.16,101.59,101.02,101.32,21767.0,80.2911,80.6324,80.18,80.4181,21767.0
2020-02-20 10:00:00,101.45,101.58,101.31,101.49,18057.0,80.5213,80.6245,80.4102,80.5531,18057.0
2020-02-20 10:30:00,101.5,101.69,101.47,101.47,35612.0,80.561,80.7118,80.5372,80.5372,35612.0
2020-02-20 11:00:00,101.47,101.57,101.31,101.39,20968.0,80.5372,80.6166,80.4102,80.4737,20968.0
2020-02-20 11:30:00,101.44,101.74,101.26,101.65,23130.0,80.5134,80.7515,80.3705,80.6801,23130.0
2020-02-20 12:00:00,101.64,101.71,101.48,101.55,20383.0,80.6721,80.7277,80.5451,80.6007,20383.0
2020-02-20 12:30:00,101.55,101.6,101.34,101.34,67731.0,80.6007,80.6404,80.434,80.434,67731.0
2020-02-20 13:00:00,101.33,101.47,101.28,101.46,33798.0,80.4261,80.5372,80.3864,80.5293,33798.0
2020-02-20 13:30:00,101.47,101.62,101.44,101.46,29119.0,80.5372,80.6562,80.5134,80.5293,29119.0
2020-02-20 14:00:00,101.46,101.71,101.46,101.59,45980.0,80.5293,80.7277,80.5293,80.6324,45980.0
2020-02-20 14:30:00,101.59,101.62,101.19,101.21,45589.0,80.6324,80.6562,80.315,80.3308,45589.0
2020-02-20 15:00:00,101.23,101.35,101.12,101.3,149207.0,80.3467,80.4419,80.2594,80.4023,149207.0
2020-02-20 15:30:00,101.31,101.39,101.07,101.16,291147.0,80.4102,80.4737,80.2197,80.2911,291147.0
2020-02-21 09:30:00,101.02,105.25,100.37,103.85,351324.0,80.18,83.5374,79.6641,82.4262,351324.0
2020-02-21 10:00:00,103.85,105.51,103.85,104.46,98393.0,82.4262,83.7438,82.4262,82.9104,98393.0
2020-02-21 10:30:00,104.49,104.53,103.51,103.55,75025.0,82.9342,82.9659,82.1563,82.1881,75025.0
2020-02-21 11:00:00,103.56,104.18,103.34,103.58,88275.0,82.196,82.6881,82.0214,82.2119,88275.0
2020-02-21 11:30:00,103.58,103.75,103.01,103.69,54377.0,82.2119,82.3468,81.7595,82.2992,54377.0
2020-02-21 12:00:00,103.73,103.88,103.35,103.76,48395.0,82.331,82.45,82.0294,82.3548,48395.0
2020-02-21 12:30:00,103.75,104.32,103.7,104.2,26947.0,82.3468,82.7992,82.3071,82.704,26947.0
2020-02-21 13:00:00,104.2,104.73,104.15,104.55,31967.0,82.704,83.1247,82.6643,82.9818,31967.0
2020-02-21 13:30:00,104.55,104.9,104.49,104.86,49287.0,82.9818,83.2596,82.9342,83.2278,49287.0
2020-02-21 14:00:00,104.82,105.12,104.65,105.06,45773.0,83.1961,83.4342,83.0612,83.3866,45773.0
2020-02-21 14:30:00,105.07,105.15,104.54,104.58,49645.0,83.3945,83.458,82.9739,83.0056,49645.0
2020-02-21 15:00:00,104.58,104.65,104.44,104.55,60680.0,83.0056,83.0612,82.8945,82.9818,60680.0
2020-02-21 15:30:00,104.56,104.56,103.54,103.57,387786.0,82.9897,82.9897,82.1802,82.204,387786.0
2020-02-24 09:30:00,103.31,103.31,101.45,101.98,128658.0,81.9976,81.9976,80.5213,80.942,128658.0
2020-02-24 10:00:00,102.0,102.11,101.57,101.84,70823.0,80.9579,81.0452,80.6166,80.8309,70823.0
2020-02-24 10:30:00,101.86,102.58,101.86,102.06,55221.0,80.8467,81.4182,80.8467,81.0055,55221.0
2020-02-24 11:00:00,102.08,102.52,102.07,102.31,59180.0,81.0213,81.3706,81.0134,81.2039,59180.0
2020-02-24 11:30:00,102.29,102.45,102.08,102.11,29112.0,81.188,81.315,81.0213,81.0452,29112.0
2020-02-24 12:00:00,102.11,102.19,101.73,101.73,25733.0,81.0452,81.1087,80.7436,80.7436,25733.0
2020-02-24 12:30:00,101.74,101.85,101.68,101.72,26804.0,80.7515,80.8388,80.7039,80.7356,26804.0
2020-02-24 13:00:00,101.67,101.72,101.06,101.25,32453.0,80.6959,80.7356,80.2118,80.3626,32453.0
2020-02-24 13:30:00,101.23,101.88,101.15,101.62,28311.0,80.3467,80.8626,80.2832,80.6562,28311.0
2020-02-24 14:00:00,101.65,101.66,101.31,101.32,31540.0,80.6801,80.688,80.4102,80.4181,31540.0
2020-02-24 14:30:00,101.32,101.34,101.08,101.34,72565.0,80.4181,80.434,80.2276,80.434,72565.0
2020-02-24 15:00:00,101.34,101.53,101.23,101.38,39152.0,80.434,80.5848,80.3467,80.4658,39152.0
2020-02-24 15:30:00,101.38,101.45,100.94,100.94,182371.0,80.4658,80.5213,80.1165,80.1165,182371.0
2020-02-25 09:30:00,100.94,101.33,100.53,100.76,25937.0,80.1165,80.4261,79.7911,79.9737,25937.0
2020-02-25 10:00:00,100.72,100.88,100.38,100.38,12709.0,79.9419,80.0689,79.6721,79.6721,12709.0
2020-02-25 10:30:00,100.38,100.58,100.05,100.55,43192.0,79.6721,79.8308,79.4101,79.807,43192.0
2020-02-25 11:00:00,100.59,100.63,100.06,100.24,56235.0,79.8387,79.8705,79.4181,79.5609,56235.0
2020-02-25 11:30:00,100.15,100.39,100.12,100.23,16384.0,79.4895,79.68,79.4657,79.553,16384.0
2020-02-25 12:00:00,100.2,100.28,99.72,99.84,21923.0,79.5292,79.5927,79.1482,79.2435,21923.0
2020-02-25 12:30:00,99.92,100.04,99.59,99.76,25106.0,79.3069,79.4022,79.045,79.18,25106.0
2020-02-25 13:00:00,99.71,99.87,99.51,99.54,19428.0,79.1403,79.2673,78.9815,79.0053,19428.0
2020-02-25 13:30:00,99.53,99.58,99.34,99.39,14728.0,78.9974,79.0371,78.8466,78.8863,14728.0
2020-02-25 14:00:00,99.37,99.37,98.85,98.91,16809.0,78.8704,78.8704,78.4577,78.5053,16809.0
2020-02-25 14:30:00,98.92,99.08,98.67,98.85,20982.0,78.5132,78.6402,78.3148,78.4577,20982.0
2020-02-25 15:00:00,98.89,99.1,98.65,98.77,30883.0,78.4894,78.6561,78.2989,78.3942,30883.0
2020-02-25 15:30:00,98.73,98.96,98.34,98.34,166901.0,78.3624,78.545,78.0529,78.0529,166901.0
2020-02-26 09:30:00,98.76,99.3,98.48,98.75,42644.0,78.3862,78.8149,78.164,78.3783,42644.0
2020-02-26 10:00:00,98.7,98.87,98.26,98.83,17598.0,78.3386,78.4736,77.9894,78.4418,17598.0
2020-02-26 10:30:00,98.86,99.27,98.79,99.13,20504.0,78.4656,78.791,78.4101,78.6799,20504.0
2020-02-26 11:00:00,99.12,99.25,98.92,98.95,19360.0,78.672,78.7752,78.5132,78.5371,19360.0
2020-02-26 11:30:00,98.96,98.99,98.66,98.7,16119.0,78.545,78.5688,78.3069,78.3386,16119.0
2020-02-26 12:00:00,98.67,98.7,98.11,98.28,22509.0,78.3148,78.3386,77.8703,78.0053,22509.0
2020-02-26 12:30:00,98.31,98.6,98.31,98.38,19352.0,78.0291,78.2593,78.0291,78.0846,19352.0
2020-02-26 13:00:00,98.37,98.5,98.21,98.35,16398.0,78.0767,78.1799,77.9497,78.0608,16398.0
2020-02-26 13:30:00,98.26,98.26,97.57,97.57,20973.0,77.9894,77.9894,77.4417,77.4417,20973.0
2020-02-26 14:00:00,97.62,98.11,97.57,98.01,30732.0,77.4814,77.8703,77.4417,77.791,30732.0
2020-02-26 14:30:00,97.93,98.0,97.64,97.69,25239.0,77.7275,77.783,77.4973,77.537,25239.0
2020-02-26 15:00:00,97.69,97.95,97.44,97.46,22915.0,77.537,77.7433,77.3386,77.3544,22915.0
2020-02-26 15:30:00,97.48,97.82,97.16,97.22,171845.0,77.3703,77.6402,77.1163,77.1639,171845.0
2020-02-27 09:30:00,96.78,97.48,96.67,97.38,38962.0,76.8147,77.3703,76.7274,77.2909,38962.0
2020-02-27 10:00:00,97.29,97.57,96.61,96.76,16098.0,77.2195,77.4417,76.6798,76.7988,16098.0
2020-02-27 10:30:00,96.75,97.19,96.38,96.94,25625.0,76.7909,77.1401,76.4972,76.9417,25625.0
2020-02-27 11:00:00,96.97,97.16,96.58,97.14,51526.0,76.9655,77.1163,76.656,77.1004,51526.0
2020-02-27 11:30:00,97.11,97.19,96.67,97.18,81988.0,77.0766,77.1401,76.7274,77.1322,81988.0
2020-02-27 12:00:00,97.13,97.58,96.94,97.35,38963.0,77.0925,77.4497,76.9417,77.2671,38963.0
2020-02-27 12:30:00,97.35,97.59,97.21,97.37,20426.0,77.2671,77.4576,77.156,77.283,20426.0
2020-02-27 13:00:00,97.2,97.62,97.03,97.08,19875.0,77.1481,77.4814,77.0131,77.0528,19875.0
2020-02-27 13:30:00,97.05,97.09,96.17,96.2,27641.0,77.029,77.0608,76.3306,76.3544,27641.0
2020-02-27 14:00:00,96.21,96.48,95.98,96.47,35795.0,76.3623,76.5766,76.1798,76.5687,35795.0
2020-02-27 14:30:00,96.42,96.48,95.54,95.54,35461.0,76.529,76.5766,75.8305,75.8305,35461.0
2020-02-27 15:00:00,95.51,95.66,95.22,95.35,41010.0,75.8067,75.9258,75.5765,75.6797,41010.0
2020-02-27 15:30:00,95.34,95.41,93.54,93.6,248709.0,75.6718,75.7273,74.2431,74.2907,248709.0
2020-02-28 09:30:00,91.38,91.91,89.82,89.97,77148.0,72.5287,72.9494,71.2905,71.4096,77148.0
2020-02-28 10:00:00,90.16,90.16,88.61,89.16,83876.0,71.5604,71.5604,70.3301,70.7667,83876.0
2020-02-28 10:30:00,89.28,90.26,89.27,89.81,36307.0,70.8619,71.6398,70.854,71.2826,36307.0
2020-02-28 11:00:00,89.74,90.02,89.45,89.94,33339.0,71.227,71.4493,70.9969,71.3858,33339.0
2020-02-28 11:30:00,89.95,90.82,89.8,90.06,30204.0,71.3937,72.0842,71.2747,71.481,30204.0
2020-02-28 12:00:00,90.0,90.42,89.5,90.42,34202.0,71.4334,71.7668,71.0365,71.7668,34202.0
2020-02-28 12:30:00,90.43,90.82,90.26,90.75,28421.0,71.7747,72.0842,71.6398,72.0287,28421.0
2020-02-28 13:00:00,90.67,90.72,89.86,90.38,26037.0,71.9652,72.0049,71.3223,71.735,26037.0
2020-02-28 13:30:00,90.32,90.34,89.27,89.58,31008.0,71.6874,71.7033,70.854,71.1,31008.0
2020-02-28 14:00:00,89.58,89.87,89.06,89.72,50841.0,71.1,71.3302,70.6873,71.2112,50841.0
2020-02-28 14:30:00,89.75,90.45,89.59,90.19,80395.0,71.235,71.7906,71.108,71.5842,80395.0
2020-02-28 15:00:00,90.21,90.44,89.24,89.25,112692.0,71.6001,71.7826,70.8302,70.8381,112692.0
2020-02-28 15:30:00,89.16,89.94,88.6,89.59,264159.0,70.7667,71.3858,70.3222,71.108,264159.0
2020-03-02 09:30:00,90.0,91.2,89.75,89.95,61316.0,71.4334,72.3858,71.235,71.3937,61316.0
2020-03-02 10:00:00,89.98,90.75,89.59,90.75,44318.0,71.4175,72.0287,71.108,72.0287,44318.0
2020-03-02 10:30:00,90.75,91.95,90.64,91.25,38225.0,72.0287,72.9811,71.9414,72.4255,38225.0
2020-03-02 11:00:00,91.35,92.24,91.17,91.99,38551.0,72.5049,73.2113,72.362,73.0129,38551.0
2020-03-02 11:30:00,92.05,92.8,91.95,92.7,33488.0,73.0605,73.6558,72.9811,73.5764,33488.0
2020-03-02 12:00:00,92.67,92.78,92.22,92.5,32360.0,73.5526,73.6399,73.1954,73.4177,32360.0
2020-03-02 12:30:00,92.54,92.99,92.53,92.7,33283.0,73.4494,73.8066,73.4415,73.5764,33283.0
2020-03-02 13:00:00,92.76,92.92,91.98,92.18,30650.0,73.624,73.751,73.0049,73.1637,30650.0
2020-03-02 13:30:00,92.21,92.84,92.17,92.62,36255.0,73.1875,73.6875,73.1557,73.5129,36255.0
2020-03-02 14:00:00,92.58,92.82,92.53,92.73,76461.0,73.4812,73.6716,73.4415,73.6002,76461.0
2020-03-02 14:30:00,92.74,92.77,91.94,92.16,86414.0,73.6081,73.632,72.9732,73.1478,86414.0
2020-03-02 15:00:00,92.16,93.45,92.16,93.35,56846.0,73.1478,74.1717,73.1478,74.0923,56846.0
2020-03-02 15:30:00,93.37,94.99,93.31,94.97,219606.0,74.1082,75.394,74.0606,75.3781,219606.0
2020-03-03 09:30:00,94.69,95.3,94.17,95.0,54145.0,75.1559,75.64,74.7431,75.4019,54145.0
2020-03-03 10:00:00,95.1,97.53,95.1,96.43,50348.0,75.4813,77.41,75.4813,76.5369,50348.0
2020-03-03 10:30:00,96.35,97.5,96.28,96.81,42977.0,76.4734,77.3862,76.4179,76.8385,42977.0
2020-03-03 11:00:00,96.76,96.82,94.45,95.14,119972.0,76.7988,76.8465,74.9654,75.513,119972.0
2020-03-03 11:30:00,95.07,96.5,94.92,96.35,70177.0,75.4575,76.5925,75.3384,76.4734,70177.0
2020-03-03 12:00:00,96.35,96.99,96.26,96.46,57273.0,76.4734,76.9814,76.402,76.5607,57273.0
2020-03-03 12:30:00,96.46,96.47,95.67,95.86,24409.0,76.5607,76.5687,75.9337,76.0845,24409.0
2020-03-03 13:00:00,95.85,95.86,95.29,95.58,43870.0,76.0766,76.0845,75.6321,75.8623,43870.0
2020-03-03 13:30:00,95.54,95.89,94.98,94.98,24073.0,75.8305,76.1083,75.386,75.386,24073.0
2020-03-03 14:00:00,95.0,95.23,94.1,95.23,37288.0,75.4019,75.5845,74.6876,75.5845,37288.0
2020-03-03 14:30:00,95.27,95.56,94.54,95.23,70239.0,75.6162,75.8464,75.0368,75.5845,70239.0
2020-03-03 15:00:00,95.23,96.21,95.23,96.17,50057.0,75.5845,76.3623,75.5845,76.3306,50057.0
2020-03-03 15:30:00,96.1,96.1,94.18,94.5,273277.0,76.275,76.275,74.7511,75.0051,273277.0
2020-03-04 09:30:00,95.68,97.1,95.68,97.02,61579.0,75.9416,77.0687,75.9416,77.0052,61579.0
2020-03-04 10:00:00,97.0,97.6,96.67,97.5,25261.0,76.9893,77.4656,76.7274,77.3862,25261.0
2020-03-04 10:30:00,97.44,97.47,96.93,97.07,27207.0,77.3386,77.3624,76.9338,77.0449,27207.0
2020-03-04 11:00:00,97.1,97.37,96.82,97.09,24426.0,77.0687,77.283,76.8465,77.0608,24426.0
2020-03-04 11:30:00,97.1,97.45,96.82,97.37,20659.0,77.0687,77.3465,76.8465,77.283,20659.0
2020-03-04 12:00:00,97.4,98.1,97.38,98.02,22459.0,77.3068,77.8624,77.2909,77.7989,22459.0
2020-03-04 12:30:00,98.01,98.34,97.82,98.33,20997.0,77.791,78.0529,77.6402,78.045,20997.0
2020-03-04 13:00:00,98.32,98.69,98.25,98.59,20038.0,78.037,78.3307,77.9815,78.2513,20038.0
2020-03-04 13:30:00,98.58,99.14,98.58,99.07,22113.0,78.2434,78.6879,78.2434,78.6323,22113.0
2020-03-04 14:00:00,99.08,99.14,98.76,99.05,31372.0,78.6402,78.6879,78.3862,78.6164,31372.0
2020-03-04 14:30:00,99.06,99.24,98.91,99.23,32688.0,78.6244,78.7672,78.5053,78.7593,32688.0
2020-03-04 15:00:00,99.19,100.0,99.18,99.98,43375.0,78.7275,79.3704,78.7196,79.3546,43375.0
2020-03-04 15:30:00,100.03,100.73,99.91,100.26,171829.0,79.3943,79.9498,79.299,79.5768,171829.0
2020-03-05 09:30:00,98.39,99.16,98.05,98.79,35169.0,78.0926,78.7037,77.8227,78.4101,35169.0
2020-03-05 10:00:00,98.77,98.77,98.14,98.23,16800.0,78.3942,78.3942,77.8942,77.9656,16800.0
2020-03-05 10:30:00,98.36,98.92,98.26,98.91,12044.0,78.0688,78.5132,77.9894,78.5053,12044.0
2020-03-05 11:00:00,98.92,99.63,98.92,99.52,26311.0,78.5132,79.0768,78.5132,78.9895,26311.0
2020-03-05 11:30:00,99.42,99.48,98.9,99.12,19306.0,78.9101,78.9577,78.4974,78.672,19306.0
2020-03-05 12:00:00,99.05,99.51,99.05,99.39,44103.0,78.6164,78.9815,78.6164,78.8863,44103.0
2020-03-05 12:30:00,99.47,99.84,99.3,99.82,31607.0,78.9498,79.2435,78.8149,79.2276,31607.0
2020-03-05 13:00:00,99.76,99.9,99.33,99.63,55704.0,79.18,79.2911,78.8387,79.0768,55704.0
2020-03-05 13:30:00,99.71,100.34,99.62,99.99,25937.0,79.1403,79.6403,79.0688,79.3625,25937.0
2020-03-05 14:00:00,99.94,99.94,98.75,98.84,17776.0,79.3228,79.3228,78.3783,78.4497,17776.0
2020-03-05 14:30:00,98.88,99.42,98.84,99.0,21148.0,78.4815,78.9101,78.4497,78.5767,21148.0
2020-03-05 15:00:00,98.97,99.0,98.53,98.97,36511.0,78.5529,78.5767,78.2037,78.5529,36511.0
2020-03-05 15:30:00,98.98,99.87,98.79,99.67,195149.0,78.5609,79.2673,78.4101,79.1085,195149.0
2020-03-06 09:30:00,96.88,97.29,95.34,95.89,42553.0,76.8941,77.2195,75.6718,76.1083,42553.0
2020-03-06 10:00:00,96.04,96.63,95.87,96.57,53745.0,76.2274,76.6957,76.0924,76.648,53745.0
2020-03-06 10:30:00,96.62,98.38,96.61,97.95,37858.0,76.6877,78.0846,76.6798,77.7433,37858.0
2020-03-06 11:00:00,97.89,98.58,97.72,98.27,43605.0,77.6957,78.2434,77.5608,77.9973,43605.0
2020-03-06 11:30:00,98.3,98.56,97.66,97.88,33239.0,78.0211,78.2275,77.5132,77.6878,33239.0
2020-03-06 12:00:00,97.84,97.84,97.08,97.26,32005.0,77.656,77.656,77.0528,77.1957,32005.0
2020-03-06 12:30:00,97.2,98.11,97.19,97.98,39032.0,77.1481,77.8703,77.1401,77.7672,39032.0
2020-03-06 13:00:00,97.93,98.97,97.87,98.76,39692.0,77.7275,78.5529,77.6799,78.3862,39692.0
2020-03-06 13:30:00,98.76,98.87,97.94,98.05,18789.0,78.3862,78.4736,77.7354,77.8227,18789.0
2020-03-06 14:00:00,98.06,98.29,97.76,98.14,23309.0,77.8307,78.0132,77.5925,77.8942,23309.0
2020-03-06 14:30:00,98.13,98.18,96.63,96.63,29533.0,77.8862,77.9259,76.6957,76.6957,29533.0
2020-03-06 15:00:00,96.69,97.76,96.54,97.48,107806.0,76.7433,77.5925,76.6242,77.3703,107806.0
2020-03-06 15:30:00,97.43,99.71,97.3,99.35,196375.0,77.3306,79.1403,77.2274,78.8545,196375.0
2020-03-09 09:30:00,95.79,95.79,94.78,94.78,1300.0,76.0289,76.0289,75.2273,75.2273,1300.0
2020-03-09 10:00:00,94.5,97.57,94.5,97.02,69444.0,75.0051,77.4417,75.0051,77.0052,69444.0
2020-03-09 10:30:00,97.13,97.24,96.04,96.05,80117.0,77.0925,77.1798,76.2274,76.2353,80117.0
2020-03-09 11:00:00,96.03,97.2,95.67,96.86,107072.0,76.2194,77.1481,75.9337,76.8782,107072.0
2020-03-09 11:30:00,96.9,97.95,96.55,97.49,41389.0,76.91,77.7433,76.6322,77.3782,41389.0
2020-03-09 12:00:00,97.48,97.58,96.89,97.03,32114.0,77.3703,77.4497,76.902,77.0131,32114.0
2020-03-09 12:30:00,97.11,97.16,96.27,96.39,41558.0,77.0766,77.1163,76.4099,76.5052,41558.0
2020-03-09 13:00:00,96.37,96.52,95.3,95.36,37572.0,76.4893,76.6084,75.64,75.6877,37572.0
2020-03-09 13:30:00,95.43,95.43,93.74,94.03,33891.0,75.7432,75.7432,74.4019,74.632,33891.0
2020-03-09 14:00:00,94.03,94.51,93.18,93.69,38533.0,74.632,75.013,73.9574,74.3622,38533.0
2020-03-09 14:30:00,93.69,94.69,93.11,94.37,55202.0,74.3622,75.1559,73.9018,74.9019,55202.0
2020-03-09 15:00:00,94.36,95.62,94.03,95.15,34894.0,74.894,75.894,74.632,75.521,34894.0
2020-03-09 15:30:00,95.26,97.53,94.9,95.37,236678.0,75.6083,77.41,75.3226,75.6956,236678.0
2020-03-10 09:30:00,96.39,97.69,96.39,97.15,31590.0,76.5052,77.537,76.5052,77.1084,31590.0
2020-03-10 10:00:00,97.06,98.29,97.06,97.42,31487.0,77.037,78.0132,77.037,77.3227,31487.0
2020-03-10 10:30:00,97.32,97.42,96.47,96.47,47170.0,77.2433,77.3227,76.5687,76.5687,47170.0
2020-03-10 11:00:00,96.47,96.59,93.84,93.84,33324.0,76.5687,76.6639,74.4812,74.4812,33324.0
2020-03-10 11:30:00,93.87,94.4,93.25,93.65,35344.0,74.505,74.9257,74.0129,74.3304,35344.0
2020-03-10 12:00:00,93.73,94.79,93.73,94.25,29598.0,74.3939,75.2352,74.3939,74.8066,29598.0
2020-03-10 12:30:00,94.03,94.59,93.34,94.42,28130.0,74.632,75.0765,74.0844,74.9416,28130.0
2020-03-10 13:00:00,94.26,94.74,93.8,94.22,26563.0,74.8146,75.1956,74.4495,74.7828,26563.0
2020-03-10 13:30:00,94.21,94.21,92.35,92.61,23490.0,74.7749,74.7749,73.2986,73.505,23490.0
2020-03-10 14:00:00,92.55,93.24,92.31,93.02,25664.0,73.4573,74.005,73.2669,73.8304,25664.0
2020-03-10 14:30:00,92.9,94.31,92.87,93.67,25463.0,73.7351,74.8543,73.7113,74.3463,25463.0
2020-03-10 15:00:00,93.82,95.64,93.61,94.72,36135.0,74.4653,75.9099,74.2987,75.1797,36135.0
2020-03-10 15:30:00,94.82,96.42,94.22,96.24,180906.0,75.2591,76.529,74.7828,76.3861,180906.0
2020-03-11 09:30:00,94.11,94.14,92.83,93.39,50145.0,74.6955,74.7193,73.6796,74.1241,50145.0
2020-03-11 10:00:00,93.5,93.68,91.57,91.6,65400.0,74.2114,74.3542,72.6795,72.7033,65400.0
2020-03-11 10:30:00,91.46,92.15,91.18,91.39,62302.0,72.5922,73.1399,72.37,72.5366,62302.0
2020-03-11 11:00:00,91.49,92.0,90.94,91.08,57073.0,72.616,73.0208,72.1795,72.2906,57073.0
2020-03-11 11:30:00,90.86,91.55,90.5,91.05,27266.0,72.116,72.6636,71.8303,72.2668,27266.0
2020-03-11 12:00:00,91.04,91.91,90.73,90.83,26597.0,72.2589,72.9494,72.0128,72.0922,26597.0
2020-03-11 12:30:00,90.71,90.94,89.51,89.69,62328.0,71.9969,72.1795,71.0445,71.1874,62328.0
2020-03-11 13:00:00,89.62,89.89,88.97,89.64,55947.0,71.1318,71.3461,70.6159,71.1477,55947.0
2020-03-11 13:30:00,89.68,89.96,89.2,89.9,27097.0,71.1794,71.4017,70.7984,71.354,27097.0
2020-03-11 14:00:00,89.96,89.97,89.0,89.13,29396.0,71.4017,71.4096,70.6397,70.7429,29396.0
2020-03-11 14:30:00,89.14,89.92,88.87,88.93,40611.0,70.7508,71.3699,70.5365,70.5841,40611.0
2020-03-11 15:00:00,88.9,89.23,88.15,88.98,45434.0,70.5603,70.8222,69.965,70.6238,45434.0
2020-03-11 15:30:00,89.0,90.11,88.87,89.54,186793.0,70.6397,71.5207,70.5365,71.0683,186793.0
2020-03-12 09:30:00,81.51,82.98,80.0,80.79,33224.0,64.6948,65.8616,63.4964,64.1234,33224.0
2020-03-12 10:00:00,80.88,80.88,78.17,80.13,93362.0,64.1948,64.1948,62.0439,63.5995,93362.0
2020-03-12 10:30:00,80.09,83.25,79.96,83.24,71743.0,63.5678,66.0759,63.4646,66.068,71743.0
2020-03-12 11:00:00,83.1,83.1,80.24,80.51,89096.0,65.9568,65.9568,63.6868,63.9011,89096.0
2020-03-12 11:30:00,80.47,81.01,78.83,79.19,50575.0,63.8694,64.298,62.5677,62.8535,50575.0
2020-03-12 12:00:00,79.11,79.33,77.9,78.71,76539.0,62.79,62.9646,61.8296,62.4725,76539.0
2020-03-12 12:30:00,78.74,81.42,77.83,81.42,44207.0,62.4963,64.6234,61.774,64.6234,44207.0
2020-03-12 13:00:00,81.05,83.44,80.79,81.14,126623.0,64.3297,66.2267,64.1234,64.4012,126623.0
2020-03-12 13:30:00,81.07,82.28,79.78,82.28,70849.0,64.3456,65.306,63.3217,65.306,70849.0
2020-03-12 14:00:00,82.27,82.38,80.66,81.15,54092.0,65.2981,65.3854,64.0202,64.4091,54092.0
2020-03-12 14:30:00,81.03,81.68,80.38,80.42,65905.0,64.3139,64.8298,63.798,63.8297,65905.0
2020-03-12 15:00:00,80.42,81.43,79.66,79.89,67621.0,63.8297,64.6314,63.2265,63.409,67621.0
2020-03-12 15:30:00,79.92,81.12,79.51,80.1,245118.0,63.4329,64.3853,63.1074,63.5757,245118.0
2020-03-13 09:30:00,83.83,84.38,80.71,81.26,53923.0,66.5362,66.9728,64.0599,64.4964,53923.0
2020-03-13 10:00:00,81.06,82.49,80.76,81.83,22639.0,64.3377,65.4727,64.0996,64.9488,22639.0
2020-03-13 10:30:00,81.86,81.86,79.51,79.57,23097.0,64.9726,64.9726,63.1074,63.1551,23097.0
2020-03-13 11:00:00,79.56,80.13,78.41,78.41,66778.0,63.1471,63.5995,62.2344,62.2344,66778.0
2020-03-13 11:30:00,78.37,78.6,76.88,78.6,37255.0,62.2026,62.3852,61.02,62.3852,37255.0
2020-03-13 12:00:00,78.68,78.9,77.99,77.99,26339.0,62.4487,62.6233,61.901,61.901,26339.0
2020-03-13 12:30:00,77.94,80.43,77.94,80.16,37512.0,61.8613,63.8376,61.8613,63.6233,37512.0
2020-03-13 13:00:00,80.04,80.35,78.94,80.16,44473.0,63.5281,63.7742,62.655,63.6233,44473.0
2020-03-13 13:30:00,80.2,80.43,79.17,79.35,33903.0,63.6551,63.8376,62.8376,62.9804,33903.0
2020-03-13 14:00:00,79.26,79.26,77.91,78.45,59617.0,62.909,62.909,61.8375,62.2661,59617.0
2020-03-13 14:30:00,78.41,78.47,77.06,78.29,42757.0,62.2344,62.282,61.1629,62.1391,42757.0
2020-03-13 15:00:00,78.31,79.3,78.22,79.04,58078.0,62.155,62.9408,62.0836,62.7344,58078.0
2020-03-13 15:30:00,79.11,81.8,77.62,81.57,247315.0,62.79,64.925,61.6073,64.7425,247315.0
2020-03-16 09:30:00,75.14,75.5,71.23,73.55,28802.0,59.639,59.9247,56.5356,58.377,28802.0
2020-03-16 10:00:00,73.74,74.87,72.08,73.12,55629.0,58.5278,59.4247,57.2102,58.0357,55629.0
2020-03-16 10:30:00,72.94,75.78,72.86,75.25,42022.0,57.8928,60.1469,57.8293,59.7263,42022.0
2020-03-16 11:00:00,75.3,78.26,75.28,77.27,32209.0,59.7659,62.1153,59.7501,61.3295,32209.0
2020-03-16 11:30:00,77.26,77.48,73.73,74.17,72874.0,61.3216,61.4962,58.5198,58.8691,72874.0
2020-03-16 12:00:00,74.33,74.33,72.82,73.46,68328.0,58.9961,58.9961,57.7976,58.3055,68328.0
2020-03-16 12:30:00,73.51,73.81,71.13,71.56,42131.0,58.3452,58.5833,56.4562,56.7975,42131.0
2020-03-16 13:00:00,71.61,72.05,71.05,71.56,41254.0,56.8372,57.1864,56.3927,56.7975,41254.0
2020-03-16 13:30:00,71.55,71.63,70.11,71.52,29383.0,56.7896,56.853,55.6466,56.7657,29383.0
2020-03-16 14:00:00,71.42,71.42,70.23,70.89,31153.0,56.6864,56.6864,55.7419,56.2657,31153.0
2020-03-16 14:30:00,71.07,72.56,71.07,72.28,35614.0,56.4086,57.5912,56.4086,57.369,35614.0
2020-03-16 15:00:00,72.3,72.43,69.89,69.89,52815.0,57.3848,57.488,55.472,55.472,52815.0
2020-03-16 15:30:00,69.91,69.91,67.61,68.11,196797.0,55.4879,55.4879,53.6624,54.0592,196797.0
2020-03-17 09:30:00,69.72,71.17,67.77,68.34,82375.0,55.3371,56.4879,53.7893,54.2418,82375.0
2020-03-17 10:00:00,68.12,70.34,67.27,69.78,64318.0,54.0671,55.8292,53.3925,55.3847,64318.0
2020-03-17 10:30:00,69.78,69.88,68.37,69.11,72991.0,55.3847,55.4641,54.2656,54.8529,72991.0
2020-03-17 11:00:00,69.06,70.93,68.99,70.22,52300.0,54.8132,56.2975,54.7577,55.7339,52300.0
2020-03-17 11:30:00,70.08,70.21,69.24,69.63,49120.0,55.6228,55.726,54.9561,55.2656,49120.0
2020-03-17 12:00:00,69.77,70.83,69.68,70.57,97564.0,55.3768,56.2181,55.3053,56.0117,97564.0
2020-03-17 12:30:00,70.65,70.92,69.91,70.59,52290.0,56.0752,56.2895,55.4879,56.0276,52290.0
2020-03-17 13:00:00,70.59,71.18,69.76,70.14,92570.0,56.0276,56.4959,55.3688,55.6704,92570.0
2020-03-17 13:30:00,70.14,72.39,69.9,72.21,76387.0,55.6704,57.4563,55.4799,57.3134,76387.0
2020-03-17 14:00:00,72.26,73.72,71.95,73.4,76953.0,57.3531,58.5119,57.107,58.2579,76953.0
2020-03-17 14:30:00,73.33,73.67,70.81,71.46,109169.0,58.2023,58.4722,56.2022,56.7181,109169.0
2020-03-17 15:00:00,71.39,71.89,70.46,70.65,101005.0,56.6626,57.0594,55.9244,56.0752,101005.0
2020-03-17 15:30:00,70.63,74.98,70.54,74.83,320236.0,56.0593,59.512,55.9879,59.3929,320236.0
2020-03-18 09:30:00,70.51,70.84,66.47,69.46,106196.0,55.9641,56.226,52.7575,55.1307,106196.0
2020-03-18 10:00:00,69.14,70.59,68.05,68.78,101648.0,54.8767,56.0276,54.0116,54.591,101648.0
2020-03-18 10:30:00,68.81,69.66,68.07,68.24,100886.0,54.6148,55.2895,54.0275,54.1624,100886.0
2020-03-18 11:00:00,68.1,68.3,66.98,67.06,63265.0,54.0513,54.21,53.1623,53.2258,63265.0
2020-03-18 11:30:00,67.14,68.4,66.72,68.33,53141.0,53.2893,54.2894,52.956,54.2338,53141.0
2020-03-18 12:00:00,68.41,69.19,67.55,68.52,137879.0,54.2973,54.9164,53.6147,54.3846,137879.0
2020-03-18 12:30:00,68.52,68.68,67.65,67.72,73679.0,54.3846,54.5116,53.6941,53.7497,73679.0
2020-03-18 13:00:00,67.82,67.82,63.63,63.63,81727.0,53.829,53.829,50.5034,50.5034,81727.0
2020-03-18 13:30:00,63.3,64.33,61.47,61.76,102545.0,50.2415,51.059,48.789,49.0192,102545.0
2020-03-18 14:00:00,61.67,62.57,60.97,61.54,110218.0,48.9478,49.6621,48.3922,48.8446,110218.0
2020-03-18 14:30:00,61.56,62.59,60.05,62.44,163600.0,48.8604,49.678,47.662,49.5589,163600.0
2020-03-18 15:00:00,62.54,62.78,61.57,62.07,241670.0,49.6383,49.8288,48.8684,49.2652,241670.0
2020-03-18 15:30:00,62.05,67.73,61.95,65.64,679530.0,49.2494,53.7576,49.17,52.0988,679530.0
2020-03-19 09:30:00,65.26,65.9,61.73,65.64,116170.0,51.7972,52.3051,48.9954,52.0988,116170.0
2020-03-19 10:00:00,65.48,68.18,65.32,66.65,101502.0,51.9718,54.1148,51.8448,52.9004,101502.0
2020-03-19 10:30:00,66.65,67.1,65.65,65.67,90079.0,52.9004,53.2576,52.1067,52.1226,90079.0
2020-03-19 11:00:00,65.59,67.21,65.59,67.19,68887.0,52.0591,53.3449,52.0591,53.329,68887.0
2020-03-19 11:30:00,67.26,67.91,66.79,67.63,58270.0,53.3846,53.9005,53.0115,53.6782,58270.0
2020-03-19 12:00:00,67.63,68.45,66.85,67.98,73882.0,53.6782,54.3291,53.0591,53.956,73882.0
2020-03-19 12:30:00,67.98,68.61,67.85,67.93,62593.0,53.956,54.4561,53.8528,53.9163,62593.0
2020-03-19 13:00:00,67.99,69.45,67.95,69.23,61402.0,53.964,55.1228,53.9322,54.9482,61402.0
2020-03-19 13:30:00,69.23,70.92,68.9,70.77,67873.0,54.9482,56.2895,54.6862,56.1705,67873.0
2020-03-19 14:00:00,70.84,70.84,69.95,70.36,63997.0,56.226,56.226,55.5196,55.845,63997.0
2020-03-19 14:30:00,70.26,71.71,70.25,71.2,90539.0,55.7657,56.9165,55.7577,56.5118,90539.0
2020-03-19 15:00:00,71.12,72.17,70.35,71.59,109290.0,56.4483,57.2816,55.8371,56.8213,109290.0
2020-03-19 15:30:00,71.67,71.76,67.7,68.39,300450.0,56.8848,56.9562,53.7338,54.2814,300450.0
2020-03-20 09:30:00,69.25,69.39,66.15,67.71,135655.0,54.964,55.0752,52.5035,53.7417,135655.0
2020-03-20 10:00:00,68.16,70.06,67.85,68.9,41712.0,54.0989,55.6069,53.8528,54.6862,41712.0
2020-03-20 10:30:00,68.93,71.17,68.93,70.94,68135.0,54.71,56.4879,54.71,56.3054,68135.0
2020-03-20 11:00:00,70.89,70.99,68.29,68.91,50546.0,56.2657,56.3451,54.2021,54.6942,50546.0
2020-03-20 11:30:00,68.82,71.83,68.66,71.3,107421.0,54.6227,57.0118,54.4957,56.5911,107421.0
2020-03-20 12:00:00,71.35,71.35,69.42,69.64,73029.0,56.6308,56.6308,55.099,55.2736,73029.0
2020-03-20 12:30:00,69.91,71.85,69.82,70.7,49893.0,55.4879,57.0277,55.4164,56.1149,49893.0
2020-03-20 13:00:00,70.46,72.11,70.4,71.03,53248.0,55.9244,57.234,55.8768,56.3768,53248.0
2020-03-20 13:30:00,71.05,72.08,70.08,70.08,28983.0,56.3927,57.2102,55.6228,55.6228,28983.0
2020-03-20 14:00:00,70.39,71.1,69.05,70.13,52268.0,55.8689,56.4324,54.8053,55.6625,52268.0
2020-03-20 14:30:00,70.12,70.24,68.39,68.76,68329.0,55.6546,55.7498,54.2814,54.5751,68329.0
2020-03-20 15:00:00,68.84,69.17,66.99,69.17,70982.0,54.6386,54.9005,53.1703,54.9005,70982.0
2020-03-20 15:30:00,69.27,69.71,65.27,65.38,262564.0,54.9799,55.3291,51.8051,51.8924,262564.0
2020-03-23 09:30:00,64.01,65.48,62.0,65.0,60925.0,50.805,51.9718,49.2097,51.5908,60925.0
2020-03-23 10:00:00,65.3,65.42,63.72,65.11,102549.0,51.8289,51.9241,50.5748,51.6781,102549.0
2020-03-23 10:30:00,64.99,65.14,63.25,63.25,84527.0,51.5829,51.7019,50.2018,50.2018,84527.0
2020-03-23 11:00:00,63.35,64.12,62.44,62.44,49938.0,50.2812,50.8923,49.5589,49.5589,49938.0
2020-03-23 11:30:00,62.55,62.96,62.06,62.44,52810.0,49.6462,49.9716,49.2573,49.5589,52810.0
2020-03-23 12:00:00,62.6,65.05,62.56,63.96,73360.0,49.6859,51.6305,49.6541,50.7653,73360.0
2020-03-23 12:30:00,63.9,65.76,63.59,65.39,54393.0,50.7177,52.194,50.4717,51.9003,54393.0
2020-03-23 13:00:00,65.37,66.45,64.36,64.76,33659.0,51.8845,52.7417,51.0828,51.4003,33659.0
2020-03-23 13:30:00,64.47,65.21,62.99,63.79,49788.0,51.1701,51.7575,49.9954,50.6304,49788.0
2020-03-23 14:00:00,63.52,64.4,62.42,63.74,83390.0,50.4161,51.1146,49.543,50.5907,83390.0
2020-03-23 14:30:00,63.93,64.18,63.0,63.11,35689.0,50.7415,50.94,50.0034,50.0907,35689.0
2020-03-23 15:00:00,63.32,63.49,61.94,62.28,60019.0,50.2574,50.3923,49.1621,49.4319,60019.0
2020-03-23 15:30:00,62.29,64.36,61.21,62.93,222374.0,49.4398,51.0828,48.5826,49.9478,222374.0
2020-03-24 09:30:00,65.7,66.93,65.1,65.32,68931.0,52.1464,53.1226,51.6702,51.8448,68931.0
2020-03-24 10:00:00,65.32,66.35,65.08,65.93,49315.0,51.8448,52.6623,51.6543,52.3289,49315.0
2020-03-24 10:30:00,66.06,66.21,65.15,66.12,59002.0,52.4321,52.5512,51.7098,52.4797,59002.0
2020-03-24 11:00:00,66.12,67.36,65.93,66.06,35458.0,52.4797,53.4639,52.3289,52.4321,35458.0
2020-03-24 11:30:00,66.15,67.46,65.62,67.46,27038.0,52.5035,53.5433,52.0829,53.5433,27038.0
2020-03-24 12:00:00,67.48,68.68,67.09,68.55,29532.0,53.5592,54.5116,53.2496,54.4084,29532.0
2020-03-24 12:30:00,68.56,68.91,67.18,67.3,52589.0,54.4164,54.6942,53.3211,53.4163,52589.0
2020-03-24 13:00:00,67.18,68.83,66.59,68.82,36646.0,53.3211,54.6307,52.8528,54.6227,36646.0
2020-03-24 13:30:00,68.81,68.97,67.13,67.13,45169.0,54.6148,54.7418,53.2814,53.2814,45169.0
2020-03-24 14:00:00,67.29,68.0,66.32,67.91,37779.0,53.4084,53.9719,52.6385,53.9005,37779.0
2020-03-24 14:30:00,67.76,69.22,67.49,69.22,47013.0,53.7814,54.9402,53.5671,54.9402,47013.0
2020-03-24 15:00:00,69.3,70.39,69.21,70.12,53395.0,55.0037,55.8689,54.9323,55.6546,53395.0
2020-03-24 15:30:00,70.19,71.75,69.35,71.04,176230.0,55.7101,56.9483,55.0434,56.3848,176230.0
2020-03-25 09:30:00,70.81,72.38,68.01,68.01,35477.0,56.2022,57.4483,53.9798,53.9798,35477.0
2020-03-25 10:00:00,68.01,70.17,67.75,69.06,25231.0,53.9798,55.6942,53.7735,54.8132,25231.0
2020-03-25 10:30:00,69.24,70.0,68.56,70.0,26622.0,54.9561,55.5593,54.4164,55.5593,26622.0
2020-03-25 11:00:00,70.11,70.75,69.61,70.41,18830.0,55.6466,56.1546,55.2498,55.8847,18830.0
2020-03-25 11:30:00,70.25,71.15,70.0,71.09,25948.0,55.7577,56.4721,55.5593,56.4244,25948.0
2020-03-25 12:00:00,71.11,72.78,70.93,72.64,24735.0,56.4403,57.7658,56.2975,57.6547,24735.0
2020-03-25 12:30:00,72.32,73.73,72.32,73.19,21093.0,57.4007,58.5198,57.4007,58.0912,21093.0
2020-03-25 13:00:00,73.39,74.32,73.34,73.89,25829.0,58.25,58.9881,58.2103,58.6468,25829.0
2020-03-25 13:30:00,73.86,75.74,73.57,74.66,21846.0,58.623,60.1152,58.3928,59.258,21846.0
2020-03-25 14:00:00,74.53,75.08,72.87,74.46,19049.0,59.1548,59.5913,57.8372,59.0992,19049.0
2020-03-25 14:30:00,74.59,75.78,73.15,75.66,21198.0,59.2024,60.1469,58.0595,60.0517,21198.0
2020-03-25 15:00:00,75.63,75.77,75.03,75.33,41890.0,60.0279,60.139,59.5516,59.7898,41890.0
2020-03-25 15:30:00,75.3,75.88,71.9,72.49,131599.0,59.7659,60.2263,57.0673,57.5356,131599.0
2020-03-26 09:30:00,72.86,75.47,72.32,75.26,39015.0,57.8293,59.9009,57.4007,59.7342,39015.0
2020-03-26 10:00:00,75.46,76.53,74.11,75.76,60770.0,59.8929,60.7422,58.8214,60.131,60770.0
2020-03-26 10:30:00,75.88,76.41,75.08,76.41,38278.0,60.2263,60.647,59.5913,60.647,38278.0
2020-03-26 11:00:00,76.41,77.56,75.82,77.56,33325.0,60.647,61.5597,60.1787,61.5597,33325.0
2020-03-26 11:30:00,77.39,78.0,76.73,77.66,27549.0,61.4248,61.9089,60.9009,61.6391,27549.0
2020-03-26 12:00:00,77.51,77.85,76.67,77.85,34687.0,61.52,61.7899,60.8533,61.7899,34687.0
2020-03-26 12:30:00,77.86,78.65,77.86,78.52,42498.0,61.7978,62.4249,61.7978,62.3217,42498.0
2020-03-26 13:00:00,78.42,78.9,77.73,78.21,76731.0,62.2423,62.6233,61.6946,62.0756,76731.0
2020-03-26 13:30:00,78.06,79.18,77.9,78.04,27711.0,61.9566,62.8455,61.8296,61.9407,27711.0
2020-03-26 14:00:00,77.96,78.1,76.87,77.48,21339.0,61.8772,61.9883,61.0121,61.4962,21339.0
2020-03-26 14:30:00,77.6,78.22,77.51,77.93,23034.0,61.5915,62.0836,61.52,61.8534,23034.0
2020-03-26 15:00:00,78.19,79.16,77.39,78.9,32884.0,62.0597,62.8296,61.4248,62.6233,32884.0
2020-03-26 15:30:00,78.99,80.31,77.65,79.16,161917.0,62.6947,63.7424,61.6311,62.8296,161917.0
2020-03-27 09:30:00,76.26,78.13,75.13,77.24,73212.0,60.5279,62.0121,59.631,61.3057,73212.0
2020-03-27 10:00:00,77.22,78.12,75.84,76.33,37023.0,61.2899,62.0042,60.1945,60.5835,37023.0
2020-03-27 10:30:00,76.36,77.3,75.91,76.46,28181.0,60.6073,61.3534,60.2501,60.6866,28181.0
2020-03-27 11:00:00,76.68,76.97,75.57,75.96,26874.0,60.8613,61.0914,59.9802,60.2898,26874.0
2020-03-27 11:30:00,75.88,76.48,75.6,76.02,37862.0,60.2263,60.7025,60.0041,60.3374,37862.0
2020-03-27 12:00:00,75.98,76.6,75.64,76.52,37883.0,60.3057,60.7978,60.0358,60.7343,37883.0
2020-03-27 12:30:00,76.56,77.02,76.4,76.88,37175.0,60.766,61.1311,60.639,61.02,37175.0
2020-03-27 13:00:00,76.96,77.34,76.15,76.17,17369.0,61.0835,61.3851,60.4406,60.4565,17369.0
2020-03-27 13:30:00,76.4,77.6,76.32,77.15,41843.0,60.639,61.5915,60.5755,61.2343,41843.0
2020-03-27 14:00:00,77.09,77.54,76.65,77.09,29264.0,61.1867,61.5438,60.8374,61.1867,29264.0
2020-03-27 14:30:00,77.2,77.88,76.83,77.85,32311.0,61.274,61.8137,60.9803,61.7899,32311.0
2020-03-27 15:00:00,77.84,79.93,77.64,79.76,43900.0,61.782,63.4408,61.6232,63.3059,43900.0
2020-03-27 15:30:00,79.82,79.82,76.83,77.63,177471.0,63.3535,63.3535,60.9803,61.6153,177471.0
2020-03-30 09:30:00,78.44,80.21,77.04,79.57,64395.0,62.2582,63.663,61.147,63.1551,64395.0
2020-03-30 10:00:00,79.65,79.76,77.53,77.63,34037.0,63.2186,63.3059,61.5359,61.6153,34037.0
2020-03-30 10:30:00,77.75,78.2,76.62,76.81,33735.0,61.7105,62.0677,60.8136,60.9644,33735.0
2020-03-30 11:00:00,77.04,78.02,77.04,77.84,12763.0,61.147,61.9248,61.147,61.782,12763.0
2020-03-30 11:30:00,77.74,78.19,77.51,77.83,21212.0,61.7026,62.0597,61.52,61.774,21212.0
2020-03-30 12:00:00,77.92,78.3,77.4,78.03,24383.0,61.8454,62.1471,61.4327,61.9328,24383.0
2020-03-30 12:30:00,77.98,78.57,77.47,78.56,21750.0,61.8931,62.3614,61.4883,62.3534,21750.0
2020-03-30 13:00:00,78.48,78.52,77.97,78.22,31504.0,62.2899,62.3217,61.8851,62.0836,31504.0
2020-03-30 13:30:00,78.16,78.37,77.52,77.61,19517.0,62.0359,62.2026,61.528,61.5994,19517.0
2020-03-30 14:00:00,77.59,77.79,76.65,77.17,34215.0,61.5835,61.7423,60.8374,61.2502,34215.0
2020-03-30 14:30:00,77.09,77.9,76.96,77.61,30362.0,61.1867,61.8296,61.0835,61.5994,30362.0
2020-03-30 15:00:00,77.69,78.29,77.45,77.9,56913.0,61.6629,62.1391,61.4724,61.8296,56913.0
2020-03-30 15:30:00,77.97,78.85,77.7,78.27,115416.0,61.8851,62.5836,61.6708,62.1232,115416.0
2020-03-31 09:30:00,77.34,77.92,75.51,76.69,23958.0,61.3851,61.8454,59.9326,60.8692,23958.0
2020-03-31 10:00:00,76.76,78.26,76.35,77.83,15191.0,60.9248,62.1153,60.5993,61.774,15191.0
2020-03-31 10:30:00,77.74,78.48,77.62,77.92,22059.0,61.7026,62.2899,61.6073,61.8454,22059.0
2020-03-31 11:00:00,77.97,78.08,77.62,77.98,16859.0,61.8851,61.9724,61.6073,61.8931,16859.0
2020-03-31 11:30:00,77.99,78.52,77.83,78.27,20820.0,61.901,62.3217,61.774,62.1232,20820.0
2020-03-31 12:00:00,78.28,78.79,77.68,77.69,23896.0,62.1312,62.536,61.655,61.6629,23896.0
2020-03-31 12:30:00,77.76,77.95,77.07,77.4,18206.0,61.7185,61.8693,61.1708,61.4327,18206.0
2020-03-31 13:00:00,77.5,77.94,76.95,77.41,71857.0,61.5121,61.8613,61.0756,61.4407,71857.0
2020-03-31 13:30:00,77.45,78.24,77.33,78.07,15286.0,61.4724,62.0994,61.3772,61.9645,15286.0
2020-03-31 14:00:00,77.99,78.06,77.32,77.64,16064.0,61.901,61.9566,61.3692,61.6232,16064.0
2020-03-31 14:30:00,77.6,78.95,77.58,78.79,26030.0,61.5915,62.663,61.5756,62.536,26030.0
2020-03-31 15:00:00,78.8,78.92,76.63,76.84,30349.0,62.5439,62.6392,60.8216,60.9882,30349.0
2020-03-31 15:30:00,76.88,77.77,75.57,75.79,167426.0,61.02,61.7264,59.9802,60.1549,167426.0
2020-04-01 09:30:00,72.56,74.13,71.23,73.53,36863.0,57.5912,58.8373,56.5356,58.3611,36863.0
2020-04-01 10:00:00,73.29,73.98,72.25,72.35,25647.0,58.1706,58.7183,57.3451,57.4245,25647.0
2020-04-01 10:30:00,72.25,72.77,71.58,71.7,21567.0,57.3451,57.7579,56.8134,56.9086,21567.0
2020-04-01 11:00:00,71.63,72.7,71.46,72.52,46573.0,56.853,57.7023,56.7181,57.5594,46573.0
2020-04-01 11:30:00,72.38,73.11,72.2,72.58,19630.0,57.4483,58.0277,57.3055,57.6071,19630.0
2020-04-01 12:00:00,72.53,72.81,71.99,71.99,26009.0,57.5674,57.7896,57.1388,57.1388,26009.0
2020-04-01 12:30:00,72.1,72.46,72.06,72.06,58221.0,57.2261,57.5118,57.1943,57.1943,58221.0
2020-04-01 13:00:00,71.74,71.86,70.76,71.18,19255.0,56.9404,57.0356,56.1625,56.4959,19255.0
2020-04-01 13:30:00,71.26,71.26,70.17,70.72,29397.0,56.5594,56.5594,55.6942,56.1308,29397.0
2020-04-01 14:00:00,70.72,71.15,69.93,70.18,18350.0,56.1308,56.4721,55.5038,55.7022,18350.0
2020-04-01 14:30:00,70.17,70.38,69.65,69.67,17903.0,55.6942,55.8609,55.2815,55.2974,17903.0
2020-04-01 15:00:00,69.74,70.0,69.22,69.41,21149.0,55.3529,55.5593,54.9402,55.091,21149.0
2020-04-01 15:30:00,69.42,71.32,69.22,70.85,161719.0,55.099,56.607,54.9402,56.234,161719.0
2020-04-02 09:30:00,69.83,72.51,69.83,71.8,43822.0,55.4244,57.5515,55.4244,56.988,43822.0
2020-04-02 10:00:00,71.8,72.87,71.75,72.87,27553.0,56.988,57.8372,56.9483,57.8372,27553.0
2020-04-02 10:30:00,73.04,74.52,72.68,73.58,28756.0,57.9722,59.1469,57.6864,58.4008,28756.0
2020-04-02 11:00:00,73.42,73.91,72.71,73.19,30434.0,58.2738,58.6627,57.7102,58.0912,30434.0
2020-04-02 11:30:00,73.31,73.53,72.88,73.04,46355.0,58.1865,58.3611,57.8452,57.9722,46355.0
2020-04-02 12:00:00,73.15,73.6,72.78,72.79,24688.0,58.0595,58.4166,57.7658,57.7737,24688.0
2020-04-02 12:30:00,72.84,72.87,71.7,71.91,42622.0,57.8134,57.8372,56.9086,57.0753,42622.0
2020-04-02 13:00:00,71.85,72.11,70.94,70.94,32801.0,57.0277,57.234,56.3054,56.3054,32801.0
2020-04-02 13:30:00,70.97,71.85,70.8,71.18,30656.0,56.3292,57.0277,56.1943,56.4959,30656.0
2020-04-02 14:00:00,71.33,71.39,70.11,70.93,33082.0,56.6149,56.6626,55.6466,56.2975,33082.0
2020-04-02 14:30:00,70.92,71.27,70.16,71.15,40518.0,56.2895,56.5673,55.6863,56.4721,40518.0
2020-04-02 15:00:00,71.29,71.46,70.71,70.94,56519.0,56.5832,56.7181,56.1228,56.3054,56519.0
2020-04-02 15:30:00,70.98,72.26,69.88,71.68,208894.0,56.3371,57.3531,55.4641,56.8927,208894.0
2020-04-03 09:30:00,70.93,71.8,70.4,71.52,48056.0,56.2975,56.988,55.8768,56.7657,48056.0
2020-04-03 10:00:00,71.58,72.12,70.6,70.6,34912.0,56.8134,57.242,56.0355,56.0355,34912.0
2020-04-03 10:30:00,70.78,71.44,70.54,70.69,34714.0,56.1784,56.7022,55.9879,56.107,34714.0
2020-04-03 11:00:00,70.52,70.89,69.3,69.59,56002.0,55.972,56.2657,55.0037,55.2339,56002.0
2020-04-03 11:30:00,69.49,69.67,69.1,69.54,55162.0,55.1545,55.2974,54.845,55.1942,55162.0
2020-04-03 12:00:00,69.51,69.64,68.06,68.12,21753.0,55.1704,55.2736,54.0195,54.0671,21753.0
2020-04-03 12:30:00,68.2,68.59,67.88,67.97,18086.0,54.1306,54.4402,53.8767,53.9481,18086.0
2020-04-03 13:00:00,67.96,68.36,67.68,67.72,45841.0,53.9402,54.2576,53.7179,53.7497,45841.0
2020-04-03 13:30:00,67.7,68.37,67.29,68.37,35048.0,53.7338,54.2656,53.4084,54.2656,35048.0
2020-04-03 14:00:00,68.41,68.44,67.52,67.81,38389.0,54.2973,54.3211,53.5909,53.8211,38389.0
2020-04-03 14:30:00,67.77,68.83,67.66,68.83,42216.0,53.7893,54.6307,53.702,54.6307,42216.0
2020-04-03 15:00:00,68.86,69.13,67.94,68.84,64855.0,54.6545,54.8688,53.9243,54.6386,64855.0
2020-04-03 15:30:00,68.84,68.98,67.59,68.35,184903.0,54.6386,54.7497,53.6465,54.2497,184903.0
2020-04-06 09:30:00,71.72,73.99,70.67,73.99,65036.0,56.9245,58.7262,56.0911,58.7262,65036.0
2020-04-06 10:00:00,73.71,74.77,73.25,73.32,44756.0,58.504,59.3453,58.1388,58.1944,44756.0
2020-04-06 10:30:00,73.39,74.45,73.26,73.85,41442.0,58.25,59.0913,58.1468,58.6151,41442.0
2020-04-06 11:00:00,73.97,74.48,73.86,74.48,18477.0,58.7103,59.1151,58.623,59.1151,18477.0
2020-04-06 11:30:00,74.48,75.41,74.39,75.07,20713.0,59.1151,59.8533,59.0437,59.5834,20713.0
2020-04-06 12:00:00,75.13,76.5,75.11,76.21,22531.0,59.631,60.7184,59.6151,60.4882,22531.0
2020-04-06 12:30:00,76.16,76.34,75.72,76.29,18024.0,60.4485,60.5914,60.0993,60.5517,18024.0
2020-04-06 13:00:00,76.33,76.44,76.01,76.4,17750.0,60.5835,60.6708,60.3295,60.639,17750.0
2020-04-06 13:30:00,76.31,76.38,75.78,76.15,25801.0,60.5676,60.6231,60.1469,60.4406,25801.0
2020-04-06 14:00:00,76.11,76.14,75.07,75.24,18982.0,60.4088,60.4327,59.5834,59.7183,18982.0
2020-04-06 14:30:00,75.21,75.35,74.6,75.22,29420.0,59.6945,59.8056,59.2104,59.7024,29420.0
2020-04-06 15:00:00,75.11,75.49,74.32,74.64,27013.0,59.6151,59.9167,58.9881,59.2421,27013.0
2020-04-06 15:30:00,74.73,75.19,74.1,74.21,223179.0,59.3135,59.6786,58.8135,58.9008,223179.0
2020-04-07 09:30:00,77.15,77.31,75.53,76.95,37874.0,61.2343,61.3613,59.9485,61.0756,37874.0
2020-04-07 10:00:00,76.87,77.0,75.79,76.12,54628.0,61.0121,61.1152,60.1549,60.4168,54628.0
2020-04-07 10:30:00,76.04,76.41,74.66,74.66,29148.0,60.3533,60.647,59.258,59.258,29148.0
2020-04-07 11:00:00,74.66,75.3,74.22,75.27,31664.0,59.258,59.7659,58.9087,59.7421,31664.0
2020-04-07 11:30:00,75.22,75.78,74.59,74.7,32641.0,59.7024,60.1469,59.2024,59.2897,32641.0
2020-04-07 12:00:00,74.77,75.89,74.77,75.56,16622.0,59.3453,60.2342,59.3453,59.9723,16622.0
2020-04-07 12:30:00,75.59,75.82,75.24,75.67,16993.0,59.9961,60.1787,59.7183,60.0596,16993.0
2020-04-07 13:00:00,75.72,75.75,74.28,74.56,49445.0,60.0993,60.1231,58.9564,59.1786,49445.0
2020-04-07 13:30:00,74.59,74.72,74.21,74.31,20096.0,59.2024,59.3056,58.9008,58.9802,20096.0
2020-04-07 14:00:00,74.17,74.33,73.67,74.16,27684.0,58.8691,58.9961,58.4722,58.8611,27684.0
2020-04-07 14:30:00,74.13,74.31,72.77,72.92,24144.0,58.8373,58.9802,57.7579,57.8769,24144.0
2020-04-07 15:00:00,72.96,74.58,72.96,73.65,49101.0,57.9087,59.1945,57.9087,58.4563,49101.0
2020-04-07 15:30:00,73.61,74.81,72.91,73.6,191919.0,58.4246,59.377,57.869,58.4166,191919.0
2020-04-08 09:30:00,73.68,74.78,73.4,73.74,58921.0,58.4801,59.3532,58.2579,58.5278,58921.0
2020-04-08 10:00:00,73.9,75.7,73.82,75.53,27745.0,58.6548,60.0834,58.5913,59.9485,27745.0
2020-04-08 10:30:00,75.63,76.78,75.34,76.34,45283.0,60.0279,60.9406,59.7977,60.5914,45283.0
2020-04-08 11:00:00,76.4,77.3,76.13,77.05,34940.0,60.639,61.3534,60.4247,61.1549,34940.0
2020-04-08 11:30:00,77.08,77.46,76.82,77.19,25839.0,61.1787,61.4803,60.9724,61.266,25839.0
2020-04-08 12:00:00,77.2,77.54,77.1,77.36,21903.0,61.274,61.5438,61.1946,61.401,21903.0
2020-04-08 12:30:00,77.37,77.9,77.12,77.86,42277.0,61.4089,61.8296,61.2105,61.7978,42277.0
2020-04-08 13:00:00,77.89,78.42,77.76,78.0,31141.0,61.8216,62.2423,61.7185,61.9089,31141.0
2020-04-08 13:30:00,78.0,78.84,77.9,78.54,54850.0,61.9089,62.5757,61.8296,62.3375,54850.0
2020-04-08 14:00:00,78.68,79.92,78.59,79.81,56321.0,62.4487,63.4329,62.3772,63.3456,56321.0
2020-04-08 14:30:00,79.88,79.88,78.44,78.9,62572.0,63.4011,63.4011,62.2582,62.6233,62572.0
2020-04-08 15:00:00,78.9,79.08,78.24,78.81,66847.0,62.6233,62.7661,62.0994,62.5518,66847.0
2020-04-08 15:30:00,78.84,79.45,78.11,78.72,125885.0,62.5757,63.0598,61.9963,62.4804,125885.0
2020-04-09 09:30:00,80.29,82.92,80.29,82.92,49647.0,63.7265,65.814,63.7265,65.814,49647.0
2020-04-09 10:00:00,83.04,84.69,82.56,83.52,37678.0,65.9092,67.2188,65.5282,66.2902,37678.0
2020-04-09 10:30:00,83.51,84.19,83.08,83.44,66587.0,66.2823,66.822,65.941,66.2267,66587.0
2020-04-09 11:00:00,83.45,83.56,82.58,83.35,51935.0,66.2346,66.3219,65.5441,66.1553,51935.0
2020-04-09 11:30:00,83.35,83.61,83.07,83.59,34277.0,66.1553,66.3616,65.933,66.3458,34277.0
2020-04-09 12:00:00,83.59,83.9,83.17,83.36,48080.0,66.3458,66.5918,66.0124,66.1632,48080.0
2020-04-09 12:30:00,83.36,83.86,83.35,83.7,41688.0,66.1632,66.5601,66.1553,66.4331,41688.0
2020-04-09 13:00:00,83.72,83.72,82.22,82.34,54280.0,66.4489,66.4489,65.2584,65.3536,54280.0
2020-04-09 13:30:00,82.42,82.83,82.1,82.49,36263.0,65.4171,65.7425,65.1631,65.4727,36263.0
2020-04-09 14:00:00,82.39,82.5,81.81,81.87,45959.0,65.3933,65.4806,64.933,64.9806,45959.0
2020-04-09 14:30:00,81.85,81.91,79.72,80.35,54574.0,64.9647,65.0123,63.2741,63.7742,54574.0
2020-04-09 15:00:00,80.42,82.63,80.32,82.57,76948.0,63.8297,65.5838,63.7503,65.5362,76948.0
2020-04-09 15:30:00,82.59,82.83,81.85,82.32,116676.0,65.552,65.7425,64.9647,65.3377,116676.0
2020-04-13 09:30:00,80.77,81.56,79.87,79.87,18277.0,64.1075,64.7345,63.3932,63.3932,18277.0
2020-04-13 10:00:00,79.64,80.12,78.68,79.02,15030.0,63.2106,63.5916,62.4487,62.7185,15030.0
2020-04-13 10:30:00,79.05,79.05,78.23,78.3,10739.0,62.7423,62.7423,62.0915,62.1471,10739.0
2020-04-13 11:00:00,78.31,79.22,78.09,79.22,30982.0,62.155,62.8773,61.9804,62.8773,30982.0
2020-04-13 11:30:00,79.32,79.83,78.95,79.61,23130.0,62.9566,63.3614,62.663,63.1868,23130.0
2020-04-13 12:00:00,79.62,80.65,79.52,80.43,26239.0,63.1947,64.0123,63.1154,63.8376,26239.0
2020-04-13 12:30:00,80.48,80.64,79.4,79.41,30470.0,63.8773,64.0043,63.0201,63.0281,30470.0
2020-04-13 13:00:00,79.45,79.61,79.07,79.18,38862.0,63.0598,63.1868,62.7582,62.8455,38862.0
2020-04-13 13:30:00,79.16,79.55,79.13,79.26,16738.0,62.8296,63.1392,62.8058,62.909,16738.0
2020-04-13 14:00:00,79.26,79.44,79.13,79.25,55416.0,62.909,63.0519,62.8058,62.9011,55416.0
2020-04-13 14:30:00,79.34,79.52,79.05,79.2,26651.0,62.9725,63.1154,62.7423,62.8614,26651.0
2020-04-13 15:00:00,79.21,79.55,78.88,79.52,33218.0,62.8693,63.1392,62.6074,63.1154,33218.0
2020-04-13 15:30:00,79.52,79.94,79.26,79.72,103177.0,63.1154,63.4487,62.909,63.2741,103177.0
2020-04-14 09:30:00,81.03,81.47,80.12,80.56,42293.0,64.3139,64.6631,63.5916,63.9408,42293.0
2020-04-14 10:00:00,80.67,80.86,80.03,80.7,28645.0,64.0281,64.1789,63.5202,64.0519,28645.0
2020-04-14 10:30:00,80.77,80.82,80.2,80.24,30044.0,64.1075,64.1472,63.6551,63.6868,30044.0
2020-04-14 11:00:00,80.22,80.46,79.92,80.13,45985.0,63.671,63.8615,63.4329,63.5995,45985.0
2020-04-14 11:30:00,80.21,80.43,79.93,80.19,35369.0,63.663,63.8376,63.4408,63.6472,35369.0
2020-04-14 12:00:00,80.27,80.93,80.22,80.55,26580.0,63.7107,64.2345,63.671,63.9329,26580.0
2020-04-14 12:30:00,80.48,80.77,80.47,80.73,24427.0,63.8773,64.1075,63.8694,64.0758,24427.0
2020-04-14 13:00:00,80.7,81.1,80.64,81.08,62323.0,64.0519,64.3694,64.0043,64.3536,62323.0
2020-04-14 13:30:00,81.12,81.84,81.12,81.57,117519.0,64.3853,64.9568,64.3853,64.7425,117519.0
2020-04-14 14:00:00,81.48,81.56,81.22,81.34,33356.0,64.671,64.7345,64.4647,64.5599,33356.0
2020-04-14 14:30:00,81.31,81.44,81.12,81.2,30170.0,64.5361,64.6393,64.3853,64.4488,30170.0
2020-04-14 15:00:00,81.16,81.36,80.74,81.29,24712.0,64.4171,64.5758,64.0837,64.5202,24712.0
2020-04-14 15:30:00,81.34,82.02,81.18,81.67,94951.0,64.5599,65.0996,64.4329,64.8218,94951.0
2020-04-15 09:30:00,79.01,79.73,78.38,79.73,41298.0,62.7106,63.2821,62.2106,63.2821,41298.0
2020-04-15 10:00:00,79.69,79.95,79.21,79.33,48578.0,63.2503,63.4567,62.8693,62.9646,48578.0
2020-04-15 10:30:00,79.27,79.87,79.25,79.44,29282.0,62.917,63.3932,62.9011,63.0519,29282.0
2020-04-15 11:00:00,79.4,79.59,79.1,79.59,71145.0,63.0201,63.1709,62.782,63.1709,71145.0
2020-04-15 11:30:00,79.58,80.21,79.35,79.4,23723.0,63.163,63.663,62.9804,63.0201,23723.0
2020-04-15 12:00:00,79.36,79.43,79.0,79.37,68610.0,62.9884,63.0439,62.7027,62.9963,68610.0
2020-04-15 12:30:00,79.36,79.98,79.18,79.87,38926.0,62.9884,63.4805,62.8455,63.3932,38926.0
2020-04-15 13:00:00,79.81,80.63,79.73,80.0,19311.0,63.3456,63.9964,63.2821,63.4964,19311.0
2020-04-15 13:30:00,80.03,80.04,79.45,79.45,15593.0,63.5202,63.5281,63.0598,63.0598,15593.0
2020-04-15 14:00:00,79.46,80.25,79.46,80.11,23150.0,63.0678,63.6948,63.0678,63.5837,23150.0
2020-04-15 14:30:00,80.08,80.46,80.04,80.42,17302.0,63.5599,63.8615,63.5281,63.8297,17302.0
2020-04-15 15:00:00,80.43,80.43,79.52,79.58,35500.0,63.8376,63.8376,63.1154,63.163,35500.0
2020-04-15 15:30:00,79.57,79.97,79.31,79.65,131332.0,63.1551,63.4725,62.9487,63.2186,131332.0
2020-04-16 09:30:00,79.88,80.56,78.85,78.88,43276.0,63.4011,63.9408,62.5836,62.6074,43276.0
2020-04-16 10:00:00,78.88,79.29,78.65,79.2,55610.0,62.6074,62.9328,62.4249,62.8614,55610.0
2020-04-16 10:30:00,79.14,79.43,78.67,78.9,42372.0,62.8138,63.0439,62.4407,62.6233,42372.0
2020-04-16 11:00:00,78.87,79.33,78.57,78.58,31287.0,62.5995,62.9646,62.3614,62.3693,31287.0
2020-04-16 11:30:00,78.57,78.86,78.19,78.8,24150.0,62.3614,62.5915,62.0597,62.5439,24150.0
2020-04-16 12:00:00,78.74,79.25,78.69,78.95,55856.0,62.4963,62.9011,62.4566,62.663,55856.0
2020-04-16 12:30:00,78.98,78.98,78.03,78.37,34815.0,62.6868,62.6868,61.9328,62.2026,34815.0
2020-04-16 13:00:00,78.36,78.45,78.01,78.27,30398.0,62.1947,62.2661,61.9169,62.1232,30398.0
2020-04-16 13:30:00,78.29,78.73,78.2,78.31,40988.0,62.1391,62.4883,62.0677,62.155,40988.0
2020-04-16 14:00:00,78.33,78.59,78.15,78.36,38671.0,62.1709,62.3772,62.028,62.1947,38671.0
2020-04-16 14:30:00,78.31,78.97,78.3,78.88,30999.0,62.155,62.6788,62.1471,62.6074,30999.0
2020-04-16 15:00:00,78.87,79.12,78.66,79.11,47357.0,62.5995,62.7979,62.4328,62.79,47357.0
2020-04-16 15:30:00,79.15,79.46,78.91,79.08,155708.0,62.8217,63.0678,62.6312,62.7661,155708.0
2020-04-17 09:30:00,80.59,81.8,80.27,81.64,51887.0,63.9646,64.925,63.7107,64.798,51887.0
2020-04-17 10:00:00,81.81,81.92,80.26,80.4,24302.0,64.933,65.0203,63.7027,63.8138,24302.0
2020-04-17 10:30:00,80.39,80.63,80.1,80.44,28519.0,63.8059,63.9964,63.5757,63.8456,28519.0
2020-04-17 11:00:00,80.34,80.42,78.73,78.96,60610.0,63.7662,63.8297,62.4883,62.6709,60610.0
2020-04-17 11:30:00,78.97,79.7,78.91,78.94,70039.0,62.6788,63.2582,62.6312,62.655,70039.0
2020-04-17 12:00:00,78.9,79.43,78.69,79.43,87896.0,62.6233,63.0439,62.4566,63.0439,87896.0
2020-04-17 12:30:00,79.38,80.16,79.29,79.89,47554.0,63.0043,63.6233,62.9328,63.409,47554.0
2020-04-17 13:00:00,79.84,79.9,79.15,79.17,37246.0,63.3694,63.417,62.8217,62.8376,37246.0
2020-04-17 13:30:00,79.17,79.31,79.03,79.31,84417.0,62.8376,62.9487,62.7265,62.9487,84417.0
2020-04-17 14:00:00,79.27,79.3,79.05,79.1,69755.0,62.917,62.9408,62.7423,62.782,69755.0
2020-04-17 14:30:00,79.08,79.22,78.91,79.19,46880.0,62.7661,62.8773,62.6312,62.8535,46880.0
2020-04-17 15:00:00,79.18,79.63,79.15,79.51,47633.0,62.8455,63.2027,62.8217,63.1074,47633.0
2020-04-17 15:30:00,79.5,80.11,79.45,79.91,269992.0,63.0995,63.5837,63.0598,63.4249,269992.0
2020-04-20 09:30:00,79.65,79.86,78.9,79.12,48051.0,63.2186,63.3852,62.6233,62.7979,48051.0
2020-04-20 10:00:00,79.09,79.09,78.07,78.07,13956.0,62.7741,62.7741,61.9645,61.9645,13956.0
2020-04-20 10:30:00,78.03,78.39,77.61,78.26,18815.0,61.9328,62.2185,61.5994,62.1153,18815.0
2020-04-20 11:00:00,78.25,78.48,77.98,78.24,14647.0,62.1074,62.2899,61.8931,62.0994,14647.0
2020-04-20 11:30:00,78.17,78.71,78.05,78.5,13910.0,62.0439,62.4725,61.9486,62.3058,13910.0
2020-04-20 12:00:00,78.49,78.7,78.17,78.31,15900.0,62.2979,62.4645,62.0439,62.155,15900.0
2020-04-20 12:30:00,78.3,78.55,78.04,78.1,17120.0,62.1471,62.3455,61.9407,61.9883,17120.0
2020-04-20 13:00:00,78.05,78.05,77.44,77.54,19608.0,61.9486,61.9486,61.4645,61.5438,19608.0
2020-04-20 13:30:00,77.53,77.83,77.31,77.75,35197.0,61.5359,61.774,61.3613,61.7105,35197.0
2020-04-20 14:00:00,77.85,77.86,76.78,76.83,27728.0,61.7899,61.7978,60.9406,60.9803,27728.0
2020-04-20 14:30:00,76.78,77.13,76.14,76.21,18716.0,60.9406,61.2184,60.4327,60.4882,18716.0
2020-04-20 15:00:00,76.21,76.67,76.15,76.63,27794.0,60.4882,60.8533,60.4406,60.8216,27794.0
2020-04-20 15:30:00,76.66,77.11,76.53,76.55,140271.0,60.8454,61.2025,60.7422,60.7581,140271.0
2020-04-21 09:30:00,75.15,75.93,74.9,75.86,18100.0,59.6469,60.266,59.4485,60.2104,18100.0
2020-04-21 10:00:00,75.73,75.84,74.71,75.28,17106.0,60.1072,60.1945,59.2977,59.7501,17106.0
2020-04-21 10:30:00,75.28,75.4,74.87,74.9,14253.0,59.7501,59.8453,59.4247,59.4485,14253.0
2020-04-21 11:00:00,74.76,75.31,74.36,74.61,29570.0,59.3373,59.7739,59.0199,59.2183,29570.0
2020-04-21 11:30:00,74.75,75.0,74.27,74.56,16876.0,59.3294,59.5278,58.9484,59.1786,16876.0
2020-04-21 12:00:00,74.5,74.77,74.34,74.37,17437.0,59.131,59.3453,59.004,59.0278,17437.0
2020-04-21 12:30:00,74.4,74.84,74.13,74.79,35614.0,59.0516,59.4008,58.8373,59.3612,35614.0
2020-04-21 13:00:00,74.87,75.27,74.57,75.23,21945.0,59.4247,59.7421,59.1865,59.7104,21945.0
2020-04-21 13:30:00,75.23,75.52,75.09,75.14,15944.0,59.7104,59.9406,59.5993,59.639,15944.0
2020-04-21 14:00:00,75.07,75.81,75.01,75.47,23078.0,59.5834,60.1707,59.5358,59.9009,23078.0
2020-04-21 14:30:00,75.49,75.52,74.91,75.12,26827.0,59.9167,59.9406,59.4564,59.6231,26827.0
2020-04-21 15:00:00,75.19,75.73,74.94,75.57,53096.0,59.6786,60.1072,59.4802,59.9802,53096.0
2020-04-21 15:30:00,75.6,76.1,74.99,75.63,114863.0,60.0041,60.4009,59.5199,60.0279,114863.0
2020-04-22 09:30:00,76.78,76.78,75.66,75.95,17561.0,60.9406,60.9406,60.0517,60.2819,17561.0
2020-04-22 10:00:00,75.9,76.44,75.73,76.41,15354.0,60.2422,60.6708,60.1072,60.647,15354.0
2020-04-22 10:30:00,76.44,76.88,76.25,76.41,22006.0,60.6708,61.02,60.52,60.647,22006.0
2020-04-22 11:00:00,76.46,77.11,76.15,77.04,17018.0,60.6866,61.2025,60.4406,61.147,17018.0
2020-04-22 11:30:00,77.09,77.65,76.85,77.62,26186.0,61.1867,61.6311,60.9962,61.6073,26186.0
2020-04-22 12:00:00,77.69,77.85,77.27,77.61,21527.0,61.6629,61.7899,61.3295,61.5994,21527.0
2020-04-22 12:30:00,77.59,77.76,77.31,77.38,21736.0,61.5835,61.7185,61.3613,61.4168,21736.0
2020-04-22 13:00:00,77.37,77.57,77.27,77.57,19012.0,61.4089,61.5677,61.3295,61.5677,19012.0
2020-04-22 13:30:00,77.56,77.74,77.44,77.7,40919.0,61.5597,61.7026,61.4645,61.6708,40919.0
2020-04-22 14:00:00,77.72,77.74,77.31,77.41,22894.0,61.6867,61.7026,61.3613,61.4407,22894.0
2020-04-22 14:30:00,77.41,77.72,77.41,77.67,33491.0,61.4407,61.6867,61.4407,61.647,33491.0
2020-04-22 15:00:00,77.69,77.8,77.41,77.64,31645.0,61.6629,61.7502,61.4407,61.6232,31645.0
2020-04-22 15:30:00,77.64,78.21,77.35,77.43,84810.0,61.6232,62.0756,61.393,61.4565,84810.0
2020-04-23 09:30:00,77.64,77.75,76.66,77.17,26777.0,61.6232,61.7105,60.8454,61.2502,26777.0
2020-04-23 10:00:00,77.16,78.09,76.82,77.48,15396.0,61.2422,61.9804,60.9724,61.4962,15396.0
2020-04-23 10:30:00,77.48,78.18,77.41,77.99,38554.0,61.4962,62.0518,61.4407,61.901,38554.0
2020-04-23 11:00:00,78.05,78.06,77.25,77.25,21978.0,61.9486,61.9566,61.3137,61.3137,21978.0
2020-04-23 11:30:00,77.24,77.29,76.88,77.1,20092.0,61.3057,61.3454,61.02,61.1946,20092.0
2020-04-23 12:00:00,77.09,77.23,76.99,77.02,23416.0,61.1867,61.2978,61.1073,61.1311,23416.0
2020-04-23 12:30:00,76.99,77.14,75.76,76.33,48088.0,61.1073,61.2264,60.131,60.5835,48088.0
2020-04-23 13:00:00,76.36,76.77,76.28,76.5,17586.0,60.6073,60.9327,60.5438,60.7184,17586.0
2020-04-23 13:30:00,76.53,76.71,76.14,76.46,26892.0,60.7422,60.8851,60.4327,60.6866,26892.0
2020-04-23 14:00:00,76.49,76.93,76.12,76.83,28740.0,60.7105,61.0597,60.4168,60.9803,28740.0
2020-04-23 14:30:00,76.79,76.87,76.55,76.65,24141.0,60.9486,61.0121,60.7581,60.8374,24141.0
2020-04-23 15:00:00,76.68,76.68,75.82,76.19,30772.0,60.8613,60.8613,60.1787,60.4723,30772.0
2020-04-23 15:30:00,76.12,76.39,75.69,75.83,86185.0,60.4168,60.6311,60.0755,60.1866,86185.0
2020-04-24 09:30:00,76.25,76.64,75.13,75.26,34646.0,60.52,60.8295,59.631,59.7342,34646.0
2020-04-24 10:00:00,75.31,75.7,75.07,75.38,18017.0,59.7739,60.0834,59.5834,59.8294,18017.0
2020-04-24 10:30:00,75.38,75.72,75.19,75.28,23556.0,59.8294,60.0993,59.6786,59.7501,23556.0
2020-04-24 11:00:00,75.28,75.45,75.03,75.39,28632.0,59.7501,59.885,59.5516,59.8374,28632.0
2020-04-24 11:30:00,75.35,75.5,75.17,75.24,18724.0,59.8056,59.9247,59.6628,59.7183,18724.0
2020-04-24 12:00:00,75.23,75.48,75.1,75.48,24855.0,59.7104,59.9088,59.6072,59.9088,24855.0
2020-04-24 12:30:00,75.51,75.83,75.28,75.62,81699.0,59.9326,60.1866,59.7501,60.0199,81699.0
2020-04-24 13:00:00,75.57,75.93,75.45,75.93,34889.0,59.9802,60.266,59.885,60.266,34889.0
2020-04-24 13:30:00,75.93,76.1,75.82,76.09,42337.0,60.266,60.4009,60.1787,60.393,42337.0
2020-04-24 14:00:00,76.09,76.23,75.91,75.95,30388.0,60.393,60.5041,60.2501,60.2819,30388.0
2020-04-24 14:30:00,75.92,76.47,75.86,76.43,48336.0,60.258,60.6946,60.2104,60.6628,48336.0
2020-04-24 15:00:00,76.44,76.89,76.2,76.84,61199.0,60.6708,61.0279,60.4803,60.9882,61199.0
2020-04-24 15:30:00,76.83,77.4,76.79,77.15,150788.0,60.9803,61.4327,60.9486,61.2343,150788.0
2020-04-27 09:30:00,77.95,78.35,77.55,77.96,24484.0,61.8693,62.1867,61.5518,61.8772,24484.0
2020-04-27 10:00:00,78.02,78.62,78.02,78.46,20067.0,61.9248,62.401,61.9248,62.274,20067.0
2020-04-27 10:30:00,78.54,78.89,78.34,78.49,19578.0,62.3375,62.6153,62.1788,62.2979,19578.0
2020-04-27 11:00:00,78.58,78.61,78.08,78.61,19277.0,62.3693,62.3931,61.9724,62.3931,19277.0
2020-04-27 11:30:00,78.63,79.08,78.63,79.0,17965.0,62.409,62.7661,62.409,62.7027,17965.0
2020-04-27 12:00:00,79.02,79.47,78.91,79.33,22215.0,62.7185,63.0757,62.6312,62.9646,22215.0
2020-04-27 12:30:00,79.37,79.57,79.24,79.43,21237.0,62.9963,63.1551,62.8931,63.0439,21237.0
2020-04-27 13:00:00,79.44,79.44,78.93,78.95,20918.0,63.0519,63.0519,62.6471,62.663,20918.0
2020-04-27 13:30:00,79.0,79.21,78.9,78.92,20713.0,62.7027,62.8693,62.6233,62.6392,20713.0
2020-04-27 14:00:00,78.97,79.11,78.84,78.89,23466.0,62.6788,62.79,62.5757,62.6153,23466.0
2020-04-27 14:30:00,78.89,78.96,78.73,78.89,22825.0,62.6153,62.6709,62.4883,62.6153,22825.0
2020-04-27 15:00:00,78.87,79.12,78.73,78.76,47969.0,62.5995,62.7979,62.4883,62.5122,47969.0
2020-04-27 15:30:00,78.76,78.86,78.48,78.76,165999.0,62.5122,62.5915,62.2899,62.5122,165999.0
2020-04-28 09:30:00,80.87,80.87,79.96,80.01,46997.0,64.1869,64.1869,63.4646,63.5043,46997.0
2020-04-28 10:00:00,80.06,80.75,79.79,80.59,45256.0,63.544,64.0916,63.3297,63.9646,45256.0
2020-04-28 10:30:00,80.69,80.8,79.94,80.18,46758.0,64.044,64.1313,63.4487,63.6392,46758.0
2020-04-28 11:00:00,80.15,80.48,80.05,80.31,72259.0,63.6154,63.8773,63.536,63.7424,72259.0
2020-04-28 11:30:00,80.24,80.32,79.51,79.66,42432.0,63.6868,63.7503,63.1074,63.2265,42432.0
2020-04-28 12:00:00,79.66,79.76,79.13,79.21,30924.0,63.2265,63.3059,62.8058,62.8693,30924.0
2020-04-28 12:30:00,79.22,79.56,79.18,79.52,34260.0,62.8773,63.1471,62.8455,63.1154,34260.0
2020-04-28 13:00:00,79.54,79.64,79.31,79.41,44555.0,63.1313,63.2106,62.9487,63.0281,44555.0
2020-04-28 13:30:00,79.42,79.83,79.37,79.76,79382.0,63.036,63.3614,62.9963,63.3059,79382.0
2020-04-28 14:00:00,79.76,80.03,79.73,79.85,20856.0,63.3059,63.5202,63.2821,63.3773,20856.0
2020-04-28 14:30:00,79.87,80.0,79.73,79.86,30904.0,63.3932,63.4964,63.2821,63.3852,30904.0
2020-04-28 15:00:00,79.86,80.06,79.7,79.9,51859.0,63.3852,63.544,63.2582,63.417,51859.0
2020-04-28 15:30:00,79.9,80.27,79.68,79.91,217499.0,63.417,63.7107,63.2424,63.4249,217499.0
2020-04-29 09:30:00,81.5,81.52,80.1,80.1,26763.0,64.6869,64.7028,63.5757,63.5757,26763.0
2020-04-29 10:00:00,80.05,80.38,78.3,78.61,21540.0,63.536,63.798,62.1471,62.3931,21540.0
2020-04-29 10:30:00,78.62,79.02,78.3,78.83,42907.0,62.401,62.7185,62.1471,62.5677,42907.0
2020-04-29 11:00:00,78.9,79.06,78.74,78.89,30311.0,62.6233,62.7503,62.4963,62.6153,30311.0
2020-04-29 11:30:00,78.91,79.39,78.59,79.34,22970.0,62.6312,63.0122,62.3772,62.9725,22970.0
2020-04-29 12:00:00,79.4,79.58,79.13,79.22,40431.0,63.0201,63.163,62.8058,62.8773,40431.0
2020-04-29 12:30:00,79.24,79.59,79.09,79.15,56984.0,62.8931,63.1709,62.7741,62.8217,56984.0
2020-04-29 13:00:00,79.23,79.38,79.13,79.26,12942.0,62.8852,63.0043,62.8058,62.909,12942.0
2020-04-29 13:30:00,79.16,79.16,78.52,78.61,27051.0,62.8296,62.8296,62.3217,62.3931,27051.0
2020-04-29 14:00:00,78.61,78.85,78.25,78.85,26710.0,62.3931,62.5836,62.1074,62.5836,26710.0
2020-04-29 14:30:00,78.83,79.32,78.66,79.31,43123.0,62.5677,62.9566,62.4328,62.9487,43123.0
2020-04-29 15:00:00,79.25,79.49,79.18,79.41,107319.0,62.9011,63.0916,62.8455,63.0281,107319.0
2020-04-29 15:30:00,79.4,79.43,78.49,78.56,282842.0,63.0201,63.0439,62.2979,62.3534,282842.0
2020-04-30 09:30:00,77.78,77.97,76.07,76.53,36928.0,61.7343,61.8851,60.3771,60.7422,36928.0
2020-04-30 10:00:00,76.58,76.98,76.38,76.75,90438.0,60.7819,61.0994,60.6231,60.9168,90438.0
2020-04-30 10:30:00,76.84,77.17,76.49,76.49,45866.0,60.9882,61.2502,60.7105,60.7105,45866.0
2020-04-30 11:00:00,76.51,76.67,75.6,75.69,23667.0,60.7263,60.8533,60.0041,60.0755,23667.0
2020-04-30 11:30:00,75.68,75.93,75.62,75.71,22422.0,60.0676,60.266,60.0199,60.0914,22422.0
2020-04-30 12:00:00,75.67,76.02,75.5,76.02,38026.0,60.0596,60.3374,59.9247,60.3374,38026.0
2020-04-30 12:30:00,76.07,76.57,75.86,76.53,81797.0,60.3771,60.7739,60.2104,60.7422,81797.0
2020-04-30 13:00:00,76.53,76.8,76.2,76.49,28948.0,60.7422,60.9565,60.4803,60.7105,28948.0
2020-04-30 13:30:00,76.46,76.52,76.05,76.33,19597.0,60.6866,60.7343,60.3612,60.5835,19597.0
2020-04-30 14:00:00,76.28,76.6,76.22,76.51,65585.0,60.5438,60.7978,60.4962,60.7263,65585.0
2020-04-30 14:30:00,76.51,76.65,76.34,76.51,45317.0,60.7263,60.8374,60.5914,60.7263,45317.0
2020-04-30 15:00:00,76.52,77.07,76.47,76.84,130536.0,60.7343,61.1708,60.6946,60.9882,130536.0
2020-04-30 15:30:00,76.86,77.27,76.57,77.02,259701.0,61.0041,61.3295,60.7739,61.1311,259701.0
2020-05-01 09:30:00,75.48,75.48,73.07,73.39,65087.0,60.5413,60.5413,58.6083,58.8649,65087.0
2020-05-01 10:00:00,73.31,74.17,72.99,74.15,59417.0,58.8008,59.4906,58.5441,59.4745,59417.0
2020-05-01 10:30:00,74.25,74.78,74.09,74.47,88385.0,59.5547,59.9798,59.4264,59.7312,88385.0
2020-05-01 11:00:00,74.48,74.62,74.0,74.04,44236.0,59.7392,59.8515,59.3542,59.3863,44236.0
2020-05-01 11:30:00,74.0,74.11,73.74,73.78,66092.0,59.3542,59.4424,59.1457,59.1777,66092.0
2020-05-01 12:00:00,73.81,73.82,73.39,73.7,43518.0,59.2018,59.2098,58.8649,59.1136,43518.0
2020-05-01 12:30:00,73.7,73.95,73.55,73.7,32758.0,59.1136,59.3141,58.9933,59.1136,32758.0
2020-05-01 13:00:00,73.7,73.86,73.07,73.51,35588.0,59.1136,59.2419,58.6083,58.9612,35588.0
2020-05-01 13:30:00,73.52,74.18,73.5,74.0,189708.0,58.9692,59.4986,58.9532,59.3542,189708.0
2020-05-01 14:00:00,74.0,74.38,73.74,74.13,91962.0,59.3542,59.659,59.1457,59.4585,91962.0
2020-05-01 14:30:00,74.12,74.68,73.98,74.6,192309.0,59.4504,59.8996,59.3382,59.8354,192309.0
2020-05-01 15:00:00,74.55,74.57,73.87,74.13,94282.0,59.7953,59.8114,59.2499,59.4585,94282.0
2020-05-01 15:30:00,74.11,74.31,73.87,74.15,113240.0,59.4424,59.6028,59.2499,59.4745,113240.0
2020-05-04 09:30:00,74.0,74.23,73.07,73.61,60212.0,59.3542,59.5387,58.6083,59.0414,60212.0
2020-05-04 10:00:00,73.62,74.08,73.47,73.7,43515.0,59.0494,59.4184,58.9291,59.1136,43515.0
2020-05-04 10:30:00,73.64,73.74,73.1,73.15,22559.0,59.0654,59.1457,58.6323,58.6724,22559.0
2020-05-04 11:00:00,73.07,73.56,72.9,73.26,25452.0,58.6083,59.0013,58.4719,58.7607,25452.0
2020-05-04 11:30:00,73.19,73.65,73.11,73.59,34816.0,58.7045,59.0735,58.6403,59.0253,34816.0
2020-05-04 12:00:00,73.64,73.8,73.5,73.65,19904.0,59.0654,59.1938,58.9532,59.0735,19904.0
2020-05-04 12:30:00,73.59,73.67,73.06,73.11,17092.0,59.0253,59.0895,58.6002,58.6403,17092.0
2020-05-04 13:00:00,73.08,73.11,72.75,72.95,23746.0,58.6163,58.6403,58.3516,58.512,23746.0
2020-05-04 13:30:00,72.97,73.33,72.9,73.33,34055.0,58.528,58.8168,58.4719,58.8168,34055.0
2020-05-04 14:00:00,73.33,73.5,73.18,73.24,26799.0,58.8168,58.9532,58.6965,58.7446,26799.0
2020-05-04 14:30:00,73.27,73.43,73.1,73.31,39937.0,58.7687,58.897,58.6323,58.8008,39937.0
2020-05-04 15:00:00,73.31,73.55,73.3,73.49,44372.0,58.8008,58.9933,58.7927,58.9451,44372.0
2020-05-04 15:30:00,73.47,73.78,73.27,73.65,154567.0,58.9291,59.1777,58.7687,59.0735,154567.0
2020-05-05 09:30:00,74.04,74.69,73.78,74.56,76484.0,59.3863,59.9076,59.1777,59.8034,76484.0
2020-05-05 10:00:00,74.54,74.73,74.2,74.24,34011.0,59.7873,59.9397,59.5146,59.5467,34011.0
2020-05-05 10:30:00,74.37,74.77,74.29,74.61,23677.0,59.651,59.9718,59.5868,59.8435,23677.0
2020-05-05 11:00:00,74.58,75.05,74.46,74.97,48194.0,59.8194,60.1964,59.7232,60.1322,48194.0
2020-05-05 11:30:00,74.99,75.19,74.94,75.06,30105.0,60.1483,60.3087,60.1082,60.2044,30105.0
2020-05-05 12:00:00,75.1,75.39,75.01,75.25,54113.0,60.2365,60.4691,60.1643,60.3568,54113.0
2020-05-05 12:30:00,75.25,75.38,75.12,75.26,45208.0,60.3568,60.4611,60.2525,60.3648,45208.0
2020-05-05 13:00:00,75.29,75.36,75.14,75.25,72827.0,60.3889,60.445,60.2686,60.3568,72827.0
2020-05-05 13:30:00,75.27,75.43,75.24,75.31,27185.0,60.3728,60.5012,60.3488,60.4049,27185.0
2020-05-05 14:00:00,75.31,75.74,75.25,75.61,35892.0,60.4049,60.7498,60.3568,60.6456,35892.0
2020-05-05 14:30:00,75.53,75.68,75.28,75.68,28481.0,60.5814,60.7017,60.3809,60.7017,28481.0
2020-05-05 15:00:00,75.64,75.66,75.1,75.25,141063.0,60.6696,60.6857,60.2365,60.3568,141063.0
2020-05-05 15:30:00,75.17,75.25,74.63,74.64,117825.0,60.2926,60.3568,59.8595,59.8675,117825.0
2020-05-06 09:30:00,74.97,74.98,73.49,73.59,38849.0,60.1322,60.1402,58.9451,59.0253,38849.0
2020-05-06 10:00:00,73.58,73.73,73.12,73.48,21113.0,59.0173,59.1376,58.6484,58.9371,21113.0
2020-05-06 10:30:00,73.5,74.01,73.21,73.68,30796.0,58.9532,59.3622,58.7205,59.0975,30796.0
2020-05-06 11:00:00,73.7,73.77,72.94,73.09,55102.0,59.1136,59.1697,58.504,58.6243,55102.0
2020-05-06 11:30:00,73.14,73.26,72.83,73.0,18310.0,58.6644,58.7607,58.4158,58.5521,18310.0
2020-05-06 12:00:00,72.94,73.12,72.88,73.04,37057.0,58.504,58.6484,58.4559,58.5842,37057.0
2020-05-06 12:30:00,73.02,73.5,73.02,73.18,39891.0,58.5682,58.9532,58.5682,58.6965,39891.0
2020-05-06 13:00:00,73.2,73.21,72.91,73.05,23914.0,58.7125,58.7205,58.4799,58.5922,23914.0
2020-05-06 13:30:00,73.04,73.5,73.0,73.5,31167.0,58.5842,58.9532,58.5521,58.9532,31167.0
2020-05-06 14:00:00,73.43,73.5,73.08,73.12,30156.0,58.897,58.9532,58.6163,58.6484,30156.0
2020-05-06 14:30:00,73.07,73.23,72.92,72.92,44157.0,58.6083,58.7366,58.4879,58.4879,44157.0
2020-05-06 15:00:00,72.95,72.99,72.57,72.57,44207.0,58.512,58.5441,58.2072,58.2072,44207.0
2020-05-06 15:30:00,72.56,72.56,71.7,72.0,184889.0,58.1992,58.1992,57.5094,57.75,184889.0
2020-05-07 09:30:00,72.94,73.61,72.56,73.07,46999.0,58.504,59.0414,58.1992,58.6083,46999.0
2020-05-07 10:00:00,73.06,73.1,72.37,72.59,30513.0,58.6002,58.6323,58.0468,58.2233,30513.0
2020-05-07 10:30:00,72.59,73.17,72.54,72.83,42636.0,58.2233,58.6885,58.1832,58.4158,42636.0
2020-05-07 11:00:00,72.9,73.35,72.54,73.29,28513.0,58.4719,58.8328,58.1832,58.7847,28513.0
2020-05-07 11:30:00,73.25,73.78,73.24,73.75,38150.0,58.7526,59.1777,58.7446,59.1537,38150.0
2020-05-07 12:00:00,73.78,73.87,73.05,73.06,32229.0,59.1777,59.2499,58.5922,58.6002,32229.0
2020-05-07 12:30:00,73.05,73.12,72.55,72.71,39603.0,58.5922,58.6484,58.1912,58.3195,39603.0
2020-05-07 13:00:00,72.7,72.74,72.26,72.26,35966.0,58.3115,58.3436,57.9586,57.9586,35966.0
2020-05-07 13:30:00,72.26,72.59,72.19,72.34,46367.0,57.9586,58.2233,57.9024,58.0227,46367.0
2020-05-07 14:00:00,72.31,72.56,72.08,72.33,48926.0,57.9987,58.1992,57.8142,58.0147,48926.0
2020-05-07 14:30:00,72.28,72.29,71.62,72.04,51080.0,57.9746,57.9826,57.4452,57.7821,51080.0
2020-05-07 15:00:00,72.03,72.42,71.85,72.23,60970.0,57.7741,58.0869,57.6297,57.9345,60970.0
2020-05-07 15:30:00,72.26,72.26,71.7,71.91,197514.0,57.9586,57.9586,57.5094,57.6778,197514.0
2020-05-08 09:30:00,74.32,74.97,73.27,73.52,118711.0,59.6109,60.1322,58.7687,58.9692,118711.0
2020-05-08 10:00:00,73.43,74.59,73.31,74.32,63668.0,58.897,59.8274,58.8008,59.6109,63668.0
2020-05-08 10:30:00,74.38,74.49,73.74,73.74,58540.0,59.659,59.7472,59.1457,59.1457,58540.0
2020-05-08 11:00:00,73.74,73.76,73.25,73.61,51667.0,59.1457,59.1617,58.7526,59.0414,51667.0
2020-05-08 11:30:00,73.54,73.65,72.93,72.93,53128.0,58.9852,59.0735,58.496,58.496,53128.0
2020-05-08 12:00:00,72.98,73.79,72.63,72.85,46835.0,58.5361,59.1858,58.2553,58.4318,46835.0
2020-05-08 12:30:00,72.83,73.49,72.82,73.3,40049.0,58.4158,58.9451,58.4077,58.7927,40049.0
2020-05-08 13:00:00,73.26,73.64,73.0,73.6,42482.0,58.7607,59.0654,58.5521,59.0334,42482.0
2020-05-08 13:30:00,73.61,73.84,73.32,73.78,40591.0,59.0414,59.2259,58.8088,59.1777,40591.0
2020-05-08 14:00:00,73.74,74.08,73.7,73.9,131469.0,59.1457,59.4184,59.1136,59.274,131469.0
2020-05-08 14:30:00,73.91,74.12,73.67,74.04,52266.0,59.282,59.4504,59.0895,59.3863,52266.0
2020-05-08 15:00:00,74.04,74.22,73.67,73.96,68606.0,59.3863,59.5307,59.0895,59.3221,68606.0
2020-05-08 15:30:00,73.96,74.5,73.69,73.86,164769.0,59.3221,59.7552,59.1056,59.2419,164769.0
2020-05-11 09:30:00,73.0,73.15,72.08,72.24,81476.0,58.5521,58.6724,57.8142,57.9425,81476.0
2020-05-11 10:00:00,72.26,72.3,71.92,72.1,78183.0,57.9586,57.9907,57.6859,57.8302,78183.0
2020-05-11 10:30:00,72.09,72.59,72.07,72.13,64413.0,57.8222,58.2233,57.8062,57.8543,64413.0
2020-05-11 11:00:00,72.11,72.41,72.0,72.38,66955.0,57.8383,58.0789,57.75,58.0548,66955.0
2020-05-11 11:30:00,72.36,72.63,72.36,72.6,38915.0,58.0388,58.2553,58.0388,58.2313,38915.0
2020-05-11 12:00:00,72.6,73.09,72.41,73.03,35514.0,58.2313,58.6243,58.0789,58.5762,35514.0
2020-05-11 12:30:00,73.0,73.31,73.0,73.2,37131.0,58.5521,58.8008,58.5521,58.7125,37131.0
2020-05-11 13:00:00,73.2,73.61,73.11,73.42,28911.0,58.7125,59.0414,58.6403,58.889,28911.0
2020-05-11 13:30:00,73.44,73.67,73.39,73.56,48238.0,58.905,59.0895,58.8649,59.0013,48238.0
2020-05-11 14:00:00,73.58,73.61,73.05,73.13,44656.0,59.0173,59.0414,58.5922,58.6564,44656.0
2020-05-11 14:30:00,73.16,73.52,73.15,73.51,52461.0,58.6804,58.9692,58.6724,58.9612,52461.0
2020-05-11 15:00:00,73.5,73.77,73.5,73.69,48950.0,58.9532,59.1697,58.9532,59.1056,48950.0
2020-05-11 15:30:00,73.65,73.91,73.37,73.65,257390.0,59.0735,59.282,58.8489,59.0735,257390.0
2020-05-12 09:30:00,74.5,74.65,73.03,73.24,53701.0,59.7552,59.8756,58.5762,58.7446,53701.0
2020-05-12 10:00:00,73.23,73.47,72.46,72.58,62514.0,58.7366,58.9291,58.119,58.2152,62514.0
2020-05-12 10:30:00,72.59,72.82,72.3,72.56,62471.0,58.2233,58.4077,57.9907,58.1992,62471.0
2020-05-12 11:00:00,72.58,73.01,72.53,72.56,37870.0,58.2152,58.5601,58.1751,58.1992,37870.0
2020-05-12 11:30:00,72.59,72.87,72.59,72.82,44309.0,58.2233,58.4478,58.2233,58.4077,44309.0
2020-05-12 12:00:00,72.79,72.79,72.33,72.36,64368.0,58.3837,58.3837,58.0147,58.0388,64368.0
2020-05-12 12:30:00,72.34,72.93,72.34,72.9,45853.0,58.0227,58.496,58.0227,58.4719,45853.0
2020-05-12 13:00:00,72.89,72.94,72.51,72.92,38011.0,58.4639,58.504,58.1591,58.4879,38011.0
2020-05-12 13:30:00,72.87,73.09,72.81,72.88,36598.0,58.4478,58.6243,58.3997,58.4559,36598.0
2020-05-12 14:00:00,72.86,73.01,72.31,72.4,67557.0,58.4398,58.5601,57.9987,58.0709,67557.0
2020-05-12 14:30:00,72.38,72.94,72.34,72.67,47120.0,58.0548,58.504,58.0227,58.2874,47120.0
2020-05-12 15:00:00,72.64,72.98,72.52,72.89,43405.0,58.2634,58.5361,58.1671,58.4639,43405.0
2020-05-12 15:30:00,72.86,72.94,72.36,72.57,241311.0,58.4398,58.504,58.0388,58.2072,241311.0
2020-05-13 09:30:00,71.96,72.19,70.95,71.38,77402.0,57.7179,57.9024,56.9078,57.2527,77402.0
2020-05-13 10:00:00,71.42,71.66,70.91,71.24,183073.0,57.2848,57.4773,56.8758,57.1404,183073.0
2020-05-13 10:30:00,71.22,71.6,70.93,71.25,141577.0,57.1244,57.4292,56.8918,57.1485,141577.0
2020-05-13 11:00:00,71.25,71.75,71.23,71.75,76224.0,57.1485,57.5495,57.1324,57.5495,76224.0
2020-05-13 11:30:00,71.74,71.84,71.06,71.25,42996.0,57.5415,57.6217,56.9961,57.1485,42996.0
2020-05-13 12:00:00,71.25,71.41,70.99,71.31,39137.0,57.1485,57.2768,56.9399,57.1966,39137.0
2020-05-13 12:30:00,71.37,71.88,71.36,71.67,39552.0,57.2447,57.6538,57.2367,57.4853,39552.0
2020-05-13 13:00:00,71.72,72.02,71.61,71.81,29423.0,57.5254,57.7661,57.4372,57.5976,29423.0
2020-05-13 13:30:00,71.75,72.12,71.6,71.83,40208.0,57.5495,57.8463,57.4292,57.6137,40208.0
2020-05-13 14:00:00,71.8,72.12,71.58,71.95,50385.0,57.5896,57.8463,57.4132,57.7099,50385.0
2020-05-13 14:30:00,71.93,72.11,71.77,71.89,62448.0,57.6939,57.8383,57.5655,57.6618,62448.0
2020-05-13 15:00:00,71.91,72.21,71.9,72.09,44906.0,57.6778,57.9185,57.6698,57.8222,44906.0
2020-05-13 15:30:00,72.07,72.66,72.01,72.46,158675.0,57.8062,58.2794,57.758,58.119,158675.0
2020-05-14 09:30:00,71.59,71.79,70.51,70.69,63298.0,57.4212,57.5816,56.5549,56.6993,63298.0
2020-05-14 10:00:00,70.67,70.87,70.11,70.51,90913.0,56.6833,56.8437,56.2341,56.5549,90913.0
2020-05-14 10:30:00,70.55,72.07,70.51,71.95,104263.0,56.587,57.8062,56.5549,57.7099,104263.0
2020-05-14 11:00:00,71.96,72.25,71.74,71.74,39244.0,57.7179,57.9505,57.5415,57.5415,39244.0
2020-05-14 11:30:00,71.76,72.13,71.25,72.13,59953.0,57.5575,57.8543,57.1485,57.8543,59953.0
2020-05-14 12:00:00,72.14,72.32,71.76,72.05,31433.0,57.8623,58.0067,57.5575,57.7901,31433.0
2020-05-14 12:30:00,72.08,72.6,72.0,72.34,115359.0,57.8142,58.2313,57.75,58.0227,115359.0
2020-05-14 13:00:00,72.29,72.7,72.14,72.59,208237.0,57.9826,58.3115,57.8623,58.2233,208237.0
2020-05-14 13:30:00,72.59,72.65,71.79,71.8,116581.0,58.2233,58.2714,57.5816,57.5896,116581.0
2020-05-14 14:00:00,71.85,71.92,71.59,71.84,67346.0,57.6297,57.6859,57.4212,57.6217,67346.0
2020-05-14 14:30:00,71.85,71.98,71.16,71.41,63792.0,57.6297,57.734,57.0763,57.2768,63792.0
2020-05-14 15:00:00,71.38,72.01,71.36,71.89,67757.0,57.2527,57.758,57.2367,57.6618,67757.0
2020-05-14 15:30:00,71.94,72.23,71.61,72.14,155892.0,57.7019,57.9345,57.4372,57.8623,155892.0
2020-05-15 09:30:00,71.23,71.3,70.01,70.39,65939.0,57.1324,57.1886,56.1539,56.4587,65939.0
2020-05-15 10:00:00,70.49,71.07,70.22,70.98,61006.0,56.5389,57.0041,56.3223,56.9319,61006.0
2020-05-15 10:30:00,71.01,71.02,70.47,70.65,49202.0,56.956,56.964,56.5228,56.6672,49202.0
2020-05-15 11:00:00,70.64,70.66,70.19,70.55,47526.0,56.6592,56.6752,56.2983,56.587,47526.0
2020-05-15 11:30:00,70.39,70.43,69.56,69.93,50607.0,56.4587,56.4908,55.7929,56.0897,50607.0
2020-05-15 12:00:00,69.8,70.28,69.8,69.99,47583.0,55.9854,56.3704,55.9854,56.1378,47583.0
2020-05-15 12:30:00,70.02,70.34,69.97,70.18,40014.0,56.1619,56.4186,56.1218,56.2902,40014.0
2020-05-15 13:00:00,70.18,70.43,70.01,70.37,74091.0,56.2902,56.4908,56.1539,56.4426,74091.0
2020-05-15 13:30:00,70.37,70.68,70.26,70.31,56308.0,56.4426,56.6913,56.3544,56.3945,56308.0
2020-05-15 14:00:00,70.32,70.65,70.09,70.31,44303.0,56.4025,56.6672,56.218,56.3945,44303.0
2020-05-15 14:30:00,70.28,70.34,70.0,70.04,52326.0,56.3704,56.4186,56.1459,56.1779,52326.0
2020-05-15 15:00:00,70.06,70.52,70.0,70.39,60983.0,56.194,56.5629,56.1459,56.4587,60983.0
2020-05-15 15:30:00,70.39,71.76,70.35,71.42,253013.0,56.4587,57.5575,56.4266,57.2848,253013.0
2020-05-18 09:30:00,73.69,74.39,73.38,74.21,77700.0,59.1056,59.667,58.8569,59.5226,77700.0
2020-05-18 10:00:00,74.26,74.45,73.59,73.59,52831.0,59.5627,59.7151,59.0253,59.0253,52831.0
2020-05-18 10:30:00,73.61,74.07,73.37,73.92,43177.0,59.0414,59.4103,58.8489,59.29,43177.0
2020-05-18 11:00:00,73.92,74.67,73.92,74.66,35542.0,59.29,59.8916,59.29,59.8836,35542.0
2020-05-18 11:30:00,74.72,74.84,74.53,74.61,37473.0,59.9317,60.0279,59.7793,59.8435,37473.0
2020-05-18 12:00:00,74.58,74.75,74.34,74.48,32854.0,59.8194,59.9558,59.6269,59.7392,32854.0
2020-05-18 12:30:00,74.43,74.54,74.15,74.2,40718.0,59.6991,59.7873,59.4745,59.5146,40718.0
2020-05-18 13:00:00,74.19,74.38,74.17,74.24,37523.0,59.5066,59.659,59.4906,59.5467,37523.0
2020-05-18 13:30:00,74.23,74.67,74.23,74.67,25873.0,59.5387,59.8916,59.5387,59.8916,25873.0
2020-05-18 14:00:00,74.67,75.13,74.66,75.13,29129.0,59.8916,60.2606,59.8836,60.2606,29129.0
2020-05-18 14:30:00,75.11,75.5,75.1,75.27,29959.0,60.2445,60.5573,60.2365,60.3728,29959.0
2020-05-18 15:00:00,75.26,75.38,74.96,75.08,31166.0,60.3648,60.4611,60.1242,60.2204,31166.0
2020-05-18 15:30:00,75.1,75.4,74.81,74.87,122277.0,60.2365,60.4771,60.0039,60.052,122277.0
2020-05-19 09:30:00,74.63,74.63,73.72,73.92,18416.0,59.8595,59.8595,59.1296,59.29,18416.0
2020-05-19 10:00:00,74.01,74.4,73.55,73.67,20047.0,59.3622,59.675,58.9933,59.0895,20047.0
2020-05-19 10:30:00,73.66,73.8,72.95,73.33,42875.0,59.0815,59.1938,58.512,58.8168,42875.0
2020-05-19 11:00:00,73.31,73.55,73.15,73.51,24152.0,58.8008,58.9933,58.6724,58.9612,24152.0
2020-05-19 11:30:00,73.49,73.58,73.23,73.35,23266.0,58.9451,59.0173,58.7366,58.8328,23266.0
2020-05-19 12:00:00,73.36,73.61,73.3,73.41,18848.0,58.8409,59.0414,58.7927,58.881,18848.0
2020-05-19 12:30:00,73.41,73.43,73.18,73.34,20933.0,58.881,58.897,58.6965,58.8248,20933.0
2020-05-19 13:00:00,73.39,73.42,73.22,73.39,24762.0,58.8649,58.889,58.7286,58.8649,24762.0
2020-05-19 13:30:00,73.39,73.49,73.26,73.38,20439.0,58.8649,58.9451,58.7607,58.8569,20439.0
2020-05-19 14:00:00,73.34,73.67,73.3,73.48,24272.0,58.8248,59.0895,58.7927,58.9371,24272.0
2020-05-19 14:30:00,73.45,73.66,73.1,73.2,31305.0,58.9131,59.0815,58.6323,58.7125,31305.0
2020-05-19 15:00:00,73.13,73.68,73.06,73.42,36026.0,58.6564,59.0975,58.6002,58.889,36026.0
2020-05-19 15:30:00,73.34,73.37,72.56,72.6,107921.0,58.8248,58.8489,58.1992,58.2313,107921.0
2020-05-20 09:30:00,72.92,73.03,71.77,71.81,75298.0,58.4879,58.5762,57.5655,57.5976,75298.0
2020-05-20 10:00:00,71.81,72.56,71.78,72.44,59462.0,57.5976,58.1992,57.5736,58.1029,59462.0
2020-05-20 10:30:00,72.47,72.63,72.35,72.61,67799.0,58.127,58.2553,58.0308,58.2393,67799.0
2020-05-20 11:00:00,72.57,72.92,72.41,72.63,63367.0,58.2072,58.4879,58.0789,58.2553,63367.0
2020-05-20 11:30:00,72.66,72.72,72.45,72.56,41047.0,58.2794,58.3275,58.111,58.1992,41047.0
2020-05-20 12:00:00,72.58,72.71,72.47,72.7,43965.0,58.2152,58.3195,58.127,58.3115,43965.0
2020-05-20 12:30:00,72.67,72.8,72.44,72.54,44482.0,58.2874,58.3917,58.1029,58.1832,44482.0
2020-05-20 13:00:00,72.57,72.7,72.39,72.56,40007.0,58.2072,58.3115,58.0628,58.1992,40007.0
2020-05-20 13:30:00,72.57,72.9,72.5,72.84,37953.0,58.2072,58.4719,58.1511,58.4238,37953.0
2020-05-20 14:00:00,72.87,72.91,72.54,72.68,38123.0,58.4478,58.4799,58.1832,58.2954,38123.0
2020-05-20 14:30:00,72.66,72.92,72.61,72.82,41735.0,58.2794,58.4879,58.2393,58.4077,41735.0
2020-05-20 15:00:00,72.82,72.9,72.57,72.88,58324.0,58.4077,58.4719,58.2072,58.4559,58324.0
2020-05-20 15:30:00,72.87,72.96,72.51,72.76,161009.0,58.4478,58.52,58.1591,58.3596,161009.0
2020-05-21 09:30:00,72.61,73.17,72.41,73.08,28010.0,58.2393,58.6885,58.0789,58.6163,28010.0
2020-05-21 10:00:00,73.05,73.32,72.96,73.07,35239.0,58.5922,58.8088,58.52,58.6083,35239.0
2020-05-21 10:30:00,73.07,73.15,72.77,72.95,35940.0,58.6083,58.6724,58.3676,58.512,35940.0
2020-05-21 11:00:00,72.94,72.94,72.21,72.26,41204.0,58.504,58.504,57.9185,57.9586,41204.0
2020-05-21 11:30:00,72.25,72.91,72.25,72.52,36855.0,57.9505,58.4799,57.9505,58.1671,36855.0
2020-05-21 12:00:00,72.49,73.04,72.45,72.76,59717.0,58.143,58.5842,58.111,58.3596,59717.0
2020-05-21 12:30:00,72.73,72.73,72.37,72.42,28182.0,58.3355,58.3355,58.0468,58.0869,28182.0
2020-05-21 13:00:00,72.46,72.8,72.3,72.32,36462.0,58.119,58.3917,57.9907,58.0067,36462.0
2020-05-21 13:30:00,72.34,72.5,72.15,72.48,42905.0,58.0227,58.1511,57.8703,58.135,42905.0
2020-05-21 14:00:00,72.43,72.53,72.37,72.45,25801.0,58.0949,58.1751,58.0468,58.111,25801.0
2020-05-21 14:30:00,72.46,72.71,72.37,72.42,43775.0,58.119,58.3195,58.0468,58.0869,43775.0
2020-05-21 15:00:00,72.43,72.59,72.29,72.48,33365.0,58.0949,58.2233,57.9826,58.135,33365.0
2020-05-21 15:30:00,72.5,72.55,72.22,72.3,172681.0,58.1511,58.1912,57.9265,57.9907,172681.0
2020-05-22 09:30:00,72.2,72.66,71.55,71.63,30180.0,57.9104,58.2794,57.3891,57.4533,30180.0
2020-05-22 10:00:00,71.58,72.1,71.5,72.03,66363.0,57.4132,57.8302,57.349,57.7741,66363.0
2020-05-22 10:30:00,72.08,72.28,71.94,72.0,50431.0,57.8142,57.9746,57.7019,57.75,50431.0
2020-05-22 11:00:00,71.98,72.19,71.96,72.09,37720.0,57.734,57.9024,57.7179,57.8222,37720.0
2020-05-22 11:30:00,72.07,72.24,71.89,71.95,35131.0,57.8062,57.9425,57.6618,57.7099,35131.0
2020-05-22 12:00:00,71.95,72.03,71.78,71.94,41622.0,57.7099,57.7741,57.5736,57.7019,41622.0
2020-05-22 12:30:00,71.94,72.13,71.88,71.88,20232.0,57.7019,57.8543,57.6538,57.6538,20232.0
2020-05-22 13:00:00,71.89,72.06,71.8,72.03,23836.0,57.6618,57.7982,57.5896,57.7741,23836.0
2020-05-22 13:30:00,72.04,72.11,71.86,72.08,33443.0,57.7821,57.8383,57.6377,57.8142,33443.0
2020-05-22 14:00:00,72.1,72.49,72.1,72.49,30988.0,57.8302,58.143,57.8302,58.143,30988.0
2020-05-22 14:30:00,72.5,72.54,72.32,72.5,32855.0,58.1511,58.1832,58.0067,58.1511,32855.0
2020-05-22 15:00:00,72.47,72.57,72.29,72.57,45405.0,58.127,58.2072,57.9826,58.2072,45405.0
2020-05-22 15:30:00,72.55,72.74,72.48,72.67,122250.0,58.1912,58.3436,58.135,58.2874,122250.0
2020-05-26 09:30:00,74.38,74.75,73.76,74.34,59903.0,59.659,59.9558,59.1617,59.6269,59903.0
2020-05-26 10:00:00,74.36,74.74,74.01,74.72,39445.0,59.6429,59.9477,59.3622,59.9317,39445.0
2020-05-26 10:30:00,74.76,75.15,74.68,75.01,40178.0,59.9638,60.2766,59.8996,60.1643,40178.0
2020-05-26 11:00:00,75.0,75.4,74.99,75.24,34693.0,60.1563,60.4771,60.1483,60.3488,34693.0
2020-05-26 11:30:00,75.26,75.26,74.87,74.99,26328.0,60.3648,60.3648,60.052,60.1483,26328.0
2020-05-26 12:00:00,74.96,75.1,74.66,74.7,29013.0,60.1242,60.2365,59.8836,59.9157,29013.0
2020-05-26 12:30:00,74.68,74.76,74.53,74.68,27863.0,59.8996,59.9638,59.7793,59.8996,27863.0
2020-05-26 13:00:00,74.67,75.08,74.67,75.0,31399.0,59.8916,60.2204,59.8916,60.1563,31399.0
2020-05-26 13:30:00,75.0,75.15,74.89,75.1,36404.0,60.1563,60.2766,60.0681,60.2365,36404.0
2020-05-26 14:00:00,75.09,75.27,75.08,75.26,31086.0,60.2285,60.3728,60.2204,60.3648,31086.0
2020-05-26 14:30:00,75.23,75.28,75.16,75.26,45456.0,60.3408,60.3809,60.2846,60.3648,45456.0
2020-05-26 15:00:00,75.24,75.24,74.65,74.93,66632.0,60.3488,60.3488,59.8756,60.1001,66632.0
2020-05-26 15:30:00,74.9,75.21,74.18,74.34,214685.0,60.0761,60.3247,59.4986,59.6269,214685.0
2020-05-27 09:30:00,75.63,75.85,75.26,75.48,56374.0,60.6616,60.8381,60.3648,60.5413,56374.0
2020-05-27 10:00:00,75.44,75.49,74.43,74.49,47707.0,60.5092,60.5493,59.6991,59.7472,47707.0
2020-05-27 10:30:00,74.41,74.54,74.13,74.28,52041.0,59.6831,59.7873,59.4585,59.5788,52041.0
2020-05-27 11:00:00,74.26,74.56,74.08,74.55,90090.0,59.5627,59.8034,59.4184,59.7953,90090.0
2020-05-27 11:30:00,74.54,74.97,74.34,74.87,62577.0,59.7873,60.1322,59.6269,60.052,62577.0
2020-05-27 12:00:00,74.9,74.91,74.08,74.18,42667.0,60.0761,60.0841,59.4184,59.4986,42667.0
2020-05-27 12:30:00,74.19,74.28,74.07,74.26,36134.0,59.5066,59.5788,59.4103,59.5627,36134.0
2020-05-27 13:00:00,74.28,74.53,73.95,73.99,39496.0,59.5788,59.7793,59.3141,59.3462,39496.0
2020-05-27 13:30:00,74.01,74.1,73.79,73.96,50625.0,59.3622,59.4344,59.1858,59.3221,50625.0
2020-05-27 14:00:00,73.89,74.28,73.89,74.27,49334.0,59.266,59.5788,59.266,59.5708,49334.0
2020-05-27 14:30:00,74.26,74.83,74.2,74.75,80982.0,59.5627,60.0199,59.5146,59.9558,80982.0
2020-05-27 15:00:00,74.76,75.12,74.73,74.96,96360.0,59.9638,60.2525,59.9397,60.1242,96360.0
2020-05-27 15:30:00,74.96,75.52,74.9,75.5,255418.0,60.1242,60.5734,60.0761,60.5573,255418.0
2020-05-28 09:30:00,76.85,76.87,75.64,76.1,37237.0,61.6401,61.6562,60.6696,61.0386,37237.0
2020-05-28 10:00:00,76.11,76.29,75.8,76.2,42341.0,61.0466,61.191,60.7979,61.1188,42341.0
2020-05-28 10:30:00,76.22,77.06,76.14,76.93,68364.0,61.1348,61.8086,61.0707,61.7043,68364.0
2020-05-28 11:00:00,76.92,77.22,76.7,76.95,71642.0,61.6963,61.9369,61.5198,61.7203,71642.0
2020-05-28 11:30:00,76.98,77.17,76.91,77.03,33055.0,61.7444,61.8968,61.6883,61.7845,33055.0
2020-05-28 12:00:00,77.0,77.23,76.87,77.01,62557.0,61.7604,61.9449,61.6562,61.7685,62557.0
2020-05-28 12:30:00,76.95,77.4,76.83,77.09,38221.0,61.7203,62.0813,61.6241,61.8326,38221.0
2020-05-28 13:00:00,77.09,77.21,76.91,77.02,22634.0,61.8326,61.9289,61.6883,61.7765,22634.0
2020-05-28 13:30:00,76.99,76.99,76.65,76.8,27291.0,61.7524,61.7524,61.4797,61.6,27291.0
2020-05-28 14:00:00,76.78,77.06,76.77,76.83,28536.0,61.584,61.8086,61.576,61.6241,28536.0
2020-05-28 14:30:00,76.82,77.0,76.64,77.0,34797.0,61.6161,61.7604,61.4717,61.7604,34797.0
2020-05-28 15:00:00,77.01,77.35,76.84,76.84,49698.0,61.7685,62.0412,61.6321,61.6321,49698.0
2020-05-28 15:30:00,76.83,77.1,76.63,76.83,164771.0,61.6241,61.8407,61.4637,61.6241,164771.0
2020-05-29 09:30:00,76.42,76.42,75.56,75.8,64043.0,61.2952,61.2952,60.6054,60.7979,64043.0
2020-05-29 10:00:00,75.88,76.74,75.85,76.49,38059.0,60.8621,61.5519,60.8381,61.3514,38059.0
2020-05-29 10:30:00,76.52,76.83,76.43,76.62,67428.0,61.3754,61.6241,61.3033,61.4557,67428.0
2020-05-29 11:00:00,76.61,76.68,76.37,76.53,76293.0,61.4476,61.5038,61.2551,61.3835,76293.0
2020-05-29 11:30:00,76.54,76.95,76.47,76.51,43777.0,61.3915,61.7203,61.3353,61.3674,43777.0
2020-05-29 12:00:00,76.48,76.6,76.21,76.22,47229.0,61.3434,61.4396,61.1268,61.1348,47229.0
2020-05-29 12:30:00,76.22,76.58,76.0,76.55,52101.0,61.1348,61.4236,60.9584,61.3995,52101.0
2020-05-29 13:00:00,76.51,76.59,76.24,76.44,43786.0,61.3674,61.4316,61.1509,61.3113,43786.0
2020-05-29 13:30:00,76.44,76.97,76.37,76.95,57165.0,61.3113,61.7364,61.2551,61.7203,57165.0
2020-05-29 14:00:00,76.91,78.6,76.91,78.27,204311.0,61.6883,63.0438,61.6883,62.7791,204311.0
2020-05-29 14:30:00,78.26,78.46,77.54,78.46,64584.0,62.7711,62.9315,62.1936,62.9315,64584.0
2020-05-29 15:00:00,78.47,78.67,78.09,78.25,78862.0,62.9395,63.0999,62.6347,62.7631,78862.0
2020-05-29 15:30:00,78.26,78.42,77.11,77.88,651649.0,62.7711,62.8994,61.8487,62.4663,651649.0
2020-06-01 09:30:00,77.9,78.14,77.12,77.28,100590.0,62.4823,62.6748,61.8567,61.985,100590.0
2020-06-01 10:00:00,77.43,77.81,76.95,77.69,47881.0,62.1053,62.4101,61.7203,62.3139,47881.0
2020-06-01 10:30:00,77.71,77.73,77.27,77.69,51378.0,62.3299,62.346,61.977,62.3139,51378.0
2020-06-01 11:00:00,77.68,77.7,76.92,76.97,67535.0,62.3059,62.3219,61.6963,61.7364,67535.0
2020-06-01 11:30:00,76.96,77.2,76.69,76.93,42914.0,61.7284,61.9209,61.5118,61.7043,42914.0
2020-06-01 12:00:00,76.92,77.39,76.91,77.12,43277.0,61.6963,62.0733,61.6883,61.8567,43277.0
2020-06-01 12:30:00,77.14,77.15,76.87,77.15,30911.0,61.8727,61.8808,61.6562,61.8808,30911.0
2020-06-01 13:00:00,77.12,77.6,76.92,77.57,27952.0,61.8567,62.2417,61.6963,62.2176,27952.0
2020-06-01 13:30:00,77.54,77.75,77.47,77.56,48450.0,62.1936,62.362,62.1374,62.2096,48450.0
2020-06-01 14:00:00,77.58,77.77,77.55,77.76,43299.0,62.2257,62.3781,62.2016,62.37,43299.0
2020-06-01 14:30:00,77.74,78.02,77.7,77.88,41655.0,62.354,62.5786,62.3219,62.4663,41655.0
2020-06-01 15:00:00,77.93,77.99,77.74,77.8,53678.0,62.5064,62.5545,62.354,62.4021,53678.0
2020-06-01 15:30:00,77.8,77.94,77.42,77.58,223846.0,62.4021,62.5144,62.0973,62.2257,223846.0
2020-06-02 09:30:00,78.11,78.76,77.78,78.62,71659.0,62.6508,63.1721,62.3861,63.0598,71659.0
2020-06-02 10:00:00,78.57,78.75,77.83,77.86,54972.0,63.0197,63.1641,62.4262,62.4502,54972.0
2020-06-02 10:30:00,77.89,78.01,77.65,78.01,55033.0,62.4743,62.5706,62.2818,62.5706,55033.0
2020-06-02 11:00:00,77.97,78.13,77.74,78.07,23599.0,62.5385,62.6668,62.354,62.6187,23599.0
2020-06-02 11:30:00,78.04,78.4,77.98,78.38,24170.0,62.5946,62.8834,62.5465,62.8673,24170.0
2020-06-02 12:00:00,78.35,78.7,78.33,78.35,22215.0,62.8433,63.124,62.8272,62.8433,22215.0
2020-06-02 12:30:00,78.34,78.43,78.11,78.31,17382.0,62.8352,62.9074,62.6508,62.8112,17382.0
2020-06-02 13:00:00,78.31,78.55,78.26,78.44,23020.0,62.8112,63.0037,62.7711,62.9154,23020.0
2020-06-02 13:30:00,78.42,78.43,78.25,78.3,29913.0,62.8994,62.9074,62.7631,62.8032,29913.0
2020-06-02 14:00:00,78.32,78.39,78.24,78.3,26766.0,62.8192,62.8753,62.755,62.8032,26766.0
2020-06-02 14:30:00,78.31,78.38,78.1,78.37,33147.0,62.8112,62.8673,62.6427,62.8593,33147.0
2020-06-02 15:00:00,78.37,78.37,77.88,77.92,51671.0,62.8593,62.8593,62.4663,62.4984,51671.0
2020-06-02 15:30:00,77.95,78.19,77.75,78.17,234429.0,62.5224,62.7149,62.362,62.6989,234429.0
2020-06-03 09:30:00,79.11,80.14,78.88,79.75,36638.0,63.4528,64.279,63.2684,63.9662,36638.0
2020-06-03 10:00:00,79.68,79.95,79.64,79.75,12568.0,63.91,64.1266,63.8779,63.9662,12568.0
2020-06-03 10:30:00,79.67,79.72,79.03,79.05,23474.0,63.902,63.9421,63.3887,63.4047,23474.0
2020-06-03 11:00:00,79.07,79.55,79.05,79.39,45262.0,63.4208,63.8058,63.4047,63.6774,45262.0
2020-06-03 11:30:00,79.44,79.62,79.38,79.45,21060.0,63.7175,63.8619,63.6694,63.7256,21060.0
2020-06-03 12:00:00,79.42,79.72,79.32,79.72,22955.0,63.7015,63.9421,63.6213,63.9421,22955.0
2020-06-03 12:30:00,79.69,79.78,79.22,79.25,17148.0,63.9181,63.9902,63.5411,63.5651,17148.0
2020-06-03 13:00:00,79.3,79.32,79.09,79.21,11796.0,63.6052,63.6213,63.4368,63.5331,11796.0
2020-06-03 13:30:00,79.2,79.33,78.99,79.08,30267.0,63.525,63.6293,63.3566,63.4288,30267.0
2020-06-03 14:00:00,79.08,79.7,79.08,79.59,29031.0,63.4288,63.9261,63.4288,63.8378,29031.0
2020-06-03 14:30:00,79.58,79.58,79.32,79.32,18530.0,63.8298,63.8298,63.6213,63.6213,18530.0
2020-06-03 15:00:00,79.33,79.57,79.26,79.47,24980.0,63.6293,63.8218,63.5732,63.7416,24980.0
2020-06-03 15:30:00,79.45,79.53,78.91,78.96,130086.0,63.7256,63.7897,63.2924,63.3325,130086.0
2020-06-04 09:30:00,78.58,78.58,77.41,77.78,43761.0,63.0277,63.0277,62.0893,62.3861,43761.0
2020-06-04 10:00:00,77.83,77.84,76.96,77.56,47564.0,62.4262,62.4342,61.7284,62.2096,47564.0
2020-06-04 10:30:00,77.51,78.1,77.5,78.07,46954.0,62.1695,62.6427,62.1615,62.6187,46954.0
2020-06-04 11:00:00,78.08,78.11,77.62,77.9,28180.0,62.6267,62.6508,62.2577,62.4823,28180.0
2020-06-04 11:30:00,77.94,77.98,77.44,77.66,16294.0,62.5144,62.5465,62.1134,62.2898,16294.0
2020-06-04 12:00:00,77.63,77.68,77.47,77.62,15000.0,62.2658,62.3059,62.1374,62.2577,15000.0
2020-06-04 12:30:00,77.63,78.06,77.49,77.59,57522.0,62.2658,62.6107,62.1535,62.2337,57522.0
2020-06-04 13:00:00,77.53,77.92,77.53,77.61,27380.0,62.1856,62.4984,62.1856,62.2497,27380.0
2020-06-04 13:30:00,77.57,77.63,77.24,77.27,41170.0,62.2176,62.2658,61.9529,61.977,41170.0
2020-06-04 14:00:00,77.27,77.51,77.08,77.48,44104.0,61.977,62.1695,61.8246,62.1454,44104.0
2020-06-04 14:30:00,77.49,77.49,76.97,77.06,41651.0,62.1535,62.1535,61.7364,61.8086,41651.0
2020-06-04 15:00:00,77.04,77.21,76.78,77.12,53867.0,61.7925,61.9289,61.584,61.8567,53867.0
2020-06-04 15:30:00,77.13,77.87,77.12,77.82,118435.0,61.8647,62.4583,61.8567,62.4182,118435.0
2020-06-05 09:30:00,79.22,80.03,79.22,79.78,29994.0,63.5411,64.1908,63.5411,63.9902,29994.0
2020-06-05 10:00:00,79.74,80.01,79.57,79.61,29984.0,63.9582,64.1747,63.8218,63.8539,29984.0
2020-06-05 10:30:00,79.6,80.27,79.51,80.23,39742.0,63.8459,64.3833,63.7737,64.3512,39742.0
2020-06-05 11:00:00,80.26,80.69,80.21,80.58,22987.0,64.3752,64.7201,64.3351,64.6319,22987.0
2020-06-05 11:30:00,80.62,81.07,80.6,80.94,22390.0,64.664,65.0249,64.6479,64.9207,22390.0
2020-06-05 12:00:00,80.95,80.99,80.3,80.48,22949.0,64.9287,64.9608,64.4073,64.5517,22949.0
2020-06-05 12:30:00,80.46,80.54,80.33,80.48,19845.0,64.5357,64.5998,64.4314,64.5517,19845.0
2020-06-05 13:00:00,80.46,80.78,80.37,80.78,20029.0,64.5357,64.7923,64.4635,64.7923,20029.0
2020-06-05 13:30:00,80.81,80.82,80.47,80.52,25379.0,64.8164,64.8244,64.5437,64.5838,25379.0
2020-06-05 14:00:00,80.54,80.78,80.35,80.42,24635.0,64.5998,64.7923,64.4474,64.5036,24635.0
2020-06-05 14:30:00,80.49,80.56,80.14,80.22,18551.0,64.5597,64.6159,64.279,64.3432,18551.0
2020-06-05 15:00:00,80.26,80.4,79.99,80.34,42071.0,64.3752,64.4875,64.1587,64.4394,42071.0
2020-06-05 15:30:00,80.36,80.36,79.37,79.41,120992.0,64.4554,64.4554,63.6614,63.6935,120992.0
2020-06-08 09:30:00,79.6,80.7,79.35,80.67,27519.0,63.8459,64.7282,63.6453,64.7041,27519.0
2020-06-08 10:00:00,80.73,80.97,80.62,80.73,38752.0,64.7522,64.9447,64.664,64.7522,38752.0
2020-06-08 10:30:00,80.71,81.52,80.71,81.44,34473.0,64.7362,65.3859,64.7362,65.3217,34473.0
2020-06-08 11:00:00,81.44,81.78,81.33,81.38,35479.0,65.3217,65.5944,65.2335,65.2736,35479.0
2020-06-08 11:30:00,81.39,81.57,81.09,81.44,29987.0,65.2816,65.426,65.041,65.3217,29987.0
2020-06-08 12:00:00,81.46,81.53,81.24,81.28,25230.0,65.3377,65.3939,65.1613,65.1934,25230.0
2020-06-08 12:30:00,81.25,81.28,81.03,81.08,26682.0,65.1693,65.1934,64.9928,65.0329,26682.0
2020-06-08 13:00:00,81.06,81.48,81.06,81.34,21394.0,65.0169,65.3538,65.0169,65.2415,21394.0
2020-06-08 13:30:00,81.36,81.74,81.23,81.69,25428.0,65.2575,65.5623,65.1533,65.5222,25428.0
2020-06-08 14:00:00,81.67,81.68,81.34,81.48,23433.0,65.5062,65.5142,65.2415,65.3538,23433.0
2020-06-08 14:30:00,81.46,81.47,81.15,81.33,27721.0,65.3377,65.3458,65.0891,65.2335,27721.0
2020-06-08 15:00:00,81.33,81.4,81.3,81.35,46879.0,65.2335,65.2896,65.2094,65.2495,46879.0
2020-06-08 15:30:00,81.36,82.29,81.32,82.06,187958.0,65.2575,66.0035,65.2254,65.819,187958.0
2020-06-09 09:30:00,81.14,81.14,79.01,79.01,27992.0,65.0811,65.0811,63.3726,63.3726,27992.0
2020-06-09 10:00:00,79.19,79.3,78.23,78.45,46731.0,63.517,63.6052,62.747,62.9235,46731.0
2020-06-09 10:30:00,78.54,78.89,78.03,78.68,41073.0,62.9957,63.2764,62.5866,63.1079,41073.0
2020-06-09 11:00:00,78.66,78.74,78.26,78.6,30719.0,63.0919,63.1561,62.7711,63.0438,30719.0
2020-06-09 11:30:00,78.62,79.19,78.53,79.19,26874.0,63.0598,63.517,62.9876,63.517,26874.0
2020-06-09 12:00:00,79.22,79.23,78.93,79.06,39765.0,63.5411,63.5491,63.3085,63.4127,39765.0
2020-06-09 12:30:00,79.08,79.57,79.07,79.57,37097.0,63.4288,63.8218,63.4208,63.8218,37097.0
2020-06-09 13:00:00,79.56,80.03,79.49,80.0,30811.0,63.8138,64.1908,63.7576,64.1667,30811.0
2020-06-09 13:30:00,79.95,80.23,79.91,80.11,66280.0,64.1266,64.3512,64.0945,64.2549,66280.0
2020-06-09 14:00:00,80.12,80.23,79.81,79.82,63880.0,64.2629,64.3512,64.0143,64.0223,63880.0
2020-06-09 14:30:00,79.8,80.06,79.73,80.06,32927.0,64.0063,64.2148,63.9501,64.2148,32927.0
2020-06-09 15:00:00,80.05,80.31,79.85,80.15,26202.0,64.2068,64.4153,64.0464,64.287,26202.0
2020-06-09 15:30:00,80.15,80.2,79.83,80.11,111290.0,64.287,64.3271,64.0303,64.2549,111290.0
2020-06-10 09:30:00,79.9,80.38,79.3,79.59,15204.0,64.0865,64.4715,63.6052,63.8378,15204.0
2020-06-10 10:00:00,79.5,79.63,78.14,78.2,42155.0,63.7657,63.8699,62.6748,62.7229,42155.0
2020-06-10 10:30:00,78.23,78.57,78.01,78.28,12593.0,62.747,63.0197,62.5706,62.7871,12593.0
2020-06-10 11:00:00,78.28,78.55,78.11,78.11,18656.0,62.7871,63.0037,62.6508,62.6508,18656.0
2020-06-10 11:30:00,78.11,78.37,77.82,77.98,26188.0,62.6508,62.8593,62.4182,62.5465,26188.0
2020-06-10 12:00:00,78.0,78.26,78.0,78.2,21169.0,62.5625,62.7711,62.5625,62.7229,21169.0
2020-06-10 12:30:00,78.17,78.4,78.08,78.24,11256.0,62.6989,62.8834,62.6267,62.755,11256.0
2020-06-10 13:00:00,78.24,78.42,78.14,78.14,29266.0,62.755,62.8994,62.6748,62.6748,29266.0
2020-06-10 13:30:00,78.12,78.17,77.9,77.9,13211.0,62.6588,62.6989,62.4823,62.4823,13211.0
2020-06-10 14:00:00,78.0,78.68,77.84,78.57,31721.0,62.5625,63.1079,62.4342,63.0197,31721.0
2020-06-10 14:30:00,78.58,78.64,78.12,78.42,38575.0,63.0277,63.0759,62.6588,62.8994,38575.0
2020-06-10 15:00:00,78.41,78.93,78.26,78.92,76478.0,62.8914,63.3085,62.7711,63.3004,76478.0
2020-06-10 15:30:00,79.0,79.04,78.09,78.13,141735.0,63.3646,63.3967,62.6347,62.6668,141735.0
2020-06-11 09:30:00,76.47,77.0,75.98,76.5,150084.0,61.3353,61.7604,60.9423,61.3594,150084.0
2020-06-11 10:00:00,76.45,76.5,75.3,75.42,186491.0,61.3193,61.3594,60.3969,60.4932,186491.0
2020-06-11 10:30:00,75.43,75.74,75.22,75.65,131291.0,60.5012,60.7498,60.3327,60.6776,131291.0
2020-06-11 11:00:00,75.75,76.27,75.63,76.01,91301.0,60.7578,61.1749,60.6616,60.9664,91301.0
2020-06-11 11:30:00,76.01,76.19,75.91,76.1,116834.0,60.9664,61.1108,60.8862,61.0386,116834.0
2020-06-11 12:00:00,76.05,76.07,75.27,75.28,67466.0,60.9985,61.0145,60.3728,60.3809,67466.0
2020-06-11 12:30:00,75.26,75.84,75.24,75.65,62637.0,60.3648,60.83,60.3488,60.6776,62637.0
2020-06-11 13:00:00,75.57,75.87,74.97,74.99,47946.0,60.6135,60.8541,60.1322,60.1483,47946.0
2020-06-11 13:30:00,74.98,74.98,74.5,74.65,77704.0,60.1402,60.1402,59.7552,59.8756,77704.0
2020-06-11 14:00:00,74.65,74.76,74.36,74.56,61075.0,59.8756,59.9638,59.6429,59.8034,61075.0
2020-06-11 14:30:00,74.58,74.63,74.04,74.14,64024.0,59.8194,59.8595,59.3863,59.4665,64024.0
2020-06-11 15:00:00,74.11,74.55,74.01,74.14,99432.0,59.4424,59.7953,59.3622,59.4665,99432.0
2020-06-11 15:30:00,74.09,74.85,73.97,74.7,218472.0,59.4264,60.036,59.3301,59.9157,218472.0
2020-06-12 09:30:00,76.54,76.54,75.82,76.1,29335.0,61.3915,61.3915,60.814,61.0386,29335.0
2020-06-12 10:00:00,76.11,76.32,75.36,75.36,20559.0,61.0466,61.215,60.445,60.445,20559.0
2020-06-12 10:30:00,75.35,75.91,75.34,75.45,153303.0,60.437,60.8862,60.429,60.5172,153303.0
2020-06-12 11:00:00,75.45,75.57,74.96,75.28,133927.0,60.5172,60.6135,60.1242,60.3809,133927.0
2020-06-12 11:30:00,75.26,75.64,74.96,75.64,45911.0,60.3648,60.6696,60.1242,60.6696,45911.0
2020-06-12 12:00:00,75.66,75.79,75.33,75.4,24712.0,60.6857,60.7899,60.421,60.4771,24712.0
2020-06-12 12:30:00,75.39,75.43,75.0,75.36,24467.0,60.4691,60.5012,60.1563,60.445,24467.0
2020-06-12 13:00:00,75.34,75.37,75.07,75.09,56795.0,60.429,60.4531,60.2124,60.2285,56795.0
2020-06-12 13:30:00,75.16,75.18,74.57,74.62,105363.0,60.2846,60.3007,59.8114,59.8515,105363.0
2020-06-12 14:00:00,74.6,75.06,74.59,74.91,90031.0,59.8354,60.2044,59.8274,60.0841,90031.0
2020-06-12 14:30:00,75.0,75.6,75.0,75.54,22528.0,60.1563,60.6375,60.1563,60.5894,22528.0
2020-06-12 15:00:00,75.7,76.0,75.19,75.3,47436.0,60.7177,60.9584,60.3087,60.3969,47436.0
2020-06-12 15:30:00,75.33,76.01,75.13,75.65,137097.0,60.421,60.9664,60.2606,60.6776,137097.0
2020-06-15 09:30:00,75.44,75.56,74.43,74.74,74368.0,60.5092,60.6054,59.6991,59.9477,74368.0
2020-06-15 10:00:00,74.75,75.83,74.69,75.69,78671.0,59.9558,60.822,59.9076,60.7097,78671.0
2020-06-15 10:30:00,75.64,76.36,75.35,76.22,75756.0,60.6696,61.2471,60.437,61.1348,75756.0
2020-06-15 11:00:00,76.22,76.89,76.17,76.47,62883.0,61.1348,61.6722,61.0947,61.3353,62883.0
2020-06-15 11:30:00,76.5,76.82,76.32,76.74,62012.0,61.3594,61.6161,61.215,61.5519,62012.0
2020-06-15 12:00:00,76.69,77.07,76.62,76.9,40121.0,61.5118,61.8166,61.4557,61.6802,40121.0
2020-06-15 12:30:00,76.85,77.07,76.72,77.04,22975.0,61.6401,61.8166,61.5359,61.7925,22975.0
2020-06-15 13:00:00,77.02,77.35,76.95,77.09,24370.0,61.7765,62.0412,61.7203,61.8326,24370.0
2020-06-15 13:30:00,77.04,77.04,76.21,76.22,27914.0,61.7925,61.7925,61.1268,61.1348,27914.0
2020-06-15 14:00:00,76.17,77.6,76.17,77.4,38870.0,61.0947,62.2417,61.0947,62.0813,38870.0
2020-06-15 14:30:00,77.45,77.51,76.53,76.53,25996.0,62.1214,62.1695,61.3835,61.3835,25996.0
2020-06-15 15:00:00,76.56,76.95,76.41,76.47,36157.0,61.4075,61.7203,61.2872,61.3353,36157.0
2020-06-15 15:30:00,76.47,77.12,76.23,77.1,127683.0,61.3353,61.8567,61.1428,61.8407,127683.0
2020-06-16 09:30:00,79.04,79.69,78.55,78.73,35286.0,63.3967,63.9181,63.0037,63.1481,35286.0
2020-06-16 10:00:00,78.8,78.99,78.54,78.81,30159.0,63.2042,63.3566,62.9957,63.2122,30159.0
2020-06-16 10:30:00,78.86,79.05,77.83,77.89,65686.0,63.2523,63.4047,62.4262,62.4743,65686.0
2020-06-16 11:00:00,77.88,78.66,77.53,78.51,38371.0,62.4663,63.0919,62.1856,62.9716,38371.0
2020-06-16 11:30:00,78.52,78.91,77.88,77.88,30797.0,62.9796,63.2924,62.4663,62.4663,30797.0
2020-06-16 12:00:00,77.91,78.08,77.72,77.97,31166.0,62.4903,62.6267,62.3379,62.5385,31166.0
2020-06-16 12:30:00,78.03,78.5,78.01,78.39,19233.0,62.5866,62.9636,62.5706,62.8753,19233.0
2020-06-16 13:00:00,78.42,78.56,78.16,78.21,24804.0,62.8994,63.0117,62.6909,62.731,24804.0
2020-06-16 13:30:00,78.17,78.17,77.75,77.85,23881.0,62.6989,62.6989,62.362,62.4422,23881.0
2020-06-16 14:00:00,77.89,78.35,77.78,77.94,36596.0,62.4743,62.8433,62.3861,62.5144,36596.0
2020-06-16 14:30:00,78.0,78.21,77.69,77.8,33132.0,62.5625,62.731,62.3139,62.4021,33132.0
2020-06-16 15:00:00,77.8,77.93,76.84,77.18,73963.0,62.4021,62.5064,61.6321,61.9048,73963.0
2020-06-16 15:30:00,77.2,77.54,76.82,77.31,196824.0,61.9209,62.1936,61.6161,62.0091,196824.0
2020-06-17 09:30:00,77.68,77.7,76.03,76.23,35830.0,62.3059,62.3219,60.9824,61.1428,35830.0
2020-06-17 10:00:00,76.23,76.58,75.96,75.96,43476.0,61.1428,61.4236,60.9263,60.9263,43476.0
2020-06-17 10:30:00,75.9,76.37,75.83,76.11,31200.0,60.8782,61.2551,60.822,61.0466,31200.0
2020-06-17 11:00:00,76.1,76.29,75.97,76.29,43769.0,61.0386,61.191,60.9343,61.191,43769.0
2020-06-17 11:30:00,76.26,76.65,76.25,76.59,23733.0,61.1669,61.4797,61.1589,61.4316,23733.0
2020-06-17 12:00:00,76.55,76.61,76.43,76.48,21836.0,61.3995,61.4476,61.3033,61.3434,21836.0
2020-06-17 12:30:00,76.45,76.77,76.44,76.67,23331.0,61.3193,61.576,61.3113,61.4958,23331.0
2020-06-17 13:00:00,76.66,76.98,76.63,76.95,32299.0,61.4877,61.7444,61.4637,61.7203,32299.0
2020-06-17 13:30:00,76.94,77.09,76.84,76.93,42647.0,61.7123,61.8326,61.6321,61.7043,42647.0
2020-06-17 14:00:00,76.96,77.08,76.84,76.92,27135.0,61.7284,61.8246,61.6321,61.6963,27135.0
2020-06-17 14:30:00,76.92,77.0,76.69,76.7,31853.0,61.6963,61.7604,61.5118,61.5198,31853.0
2020-06-17 15:00:00,76.67,76.67,76.35,76.44,44125.0,61.4958,61.4958,61.2391,61.3113,44125.0
2020-06-17 15:30:00,76.43,76.51,76.17,76.22,170430.0,61.3033,61.3674,61.0947,61.1348,170430.0
2020-06-18 09:30:00,76.29,77.42,76.26,77.06,67662.0,61.191,62.0973,61.1669,61.8086,67662.0
2020-06-18 10:00:00,77.12,77.52,76.58,76.59,56687.0,61.8567,62.1775,61.4236,61.4316,56687.0
2020-06-18 10:30:00,76.62,77.1,76.57,76.84,41815.0,61.4557,61.8407,61.4156,61.6321,41815.0
2020-06-18 11:00:00,76.84,76.97,76.65,76.65,47638.0,61.6321,61.7364,61.4797,61.4797,47638.0
2020-06-18 11:30:00,76.69,76.76,76.46,76.5,48182.0,61.5118,61.5679,61.3273,61.3594,48182.0
2020-06-18 12:00:00,76.5,76.65,76.36,76.6,63641.0,61.3594,61.4797,61.2471,61.4396,63641.0
2020-06-18 12:30:00,76.56,76.71,76.41,76.7,30980.0,61.4075,61.5278,61.2872,61.5198,30980.0
2020-06-18 13:00:00,76.71,76.88,76.57,76.63,22513.0,61.5278,61.6642,61.4156,61.4637,22513.0
2020-06-18 13:30:00,76.63,76.89,76.58,76.89,25364.0,61.4637,61.6722,61.4236,61.6722,25364.0
2020-06-18 14:00:00,76.84,76.87,76.47,76.58,89915.0,61.6321,61.6562,61.3353,61.4236,89915.0
2020-06-18 14:30:00,76.6,76.8,76.5,76.55,103289.0,61.4396,61.6,61.3594,61.3995,103289.0
2020-06-18 15:00:00,76.59,76.64,76.02,76.61,80002.0,61.4316,61.4717,60.9744,61.4476,80002.0
2020-06-18 15:30:00,76.61,76.88,76.44,76.63,197897.0,61.4476,61.6642,61.3113,61.4637,197897.0
2020-06-19 09:30:00,77.55,77.76,77.02,77.13,122623.0,62.2016,62.37,61.7765,61.8647,122623.0
2020-06-19 10:00:00,77.11,77.43,76.8,77.28,47607.0,61.8487,62.1053,61.6,61.985,47607.0
2020-06-19 10:30:00,77.27,77.36,77.03,77.07,63041.0,61.977,62.0492,61.7845,61.8166,63041.0
2020-06-19 11:00:00,77.12,77.25,76.67,76.85,63536.0,61.8567,61.961,61.4958,61.6401,63536.0
2020-06-19 11:30:00,76.81,76.91,76.68,76.81,52207.0,61.6081,61.6883,61.5038,61.6081,52207.0
2020-06-19 12:00:00,76.79,76.86,76.1,76.38,71993.0,61.592,61.6482,61.0386,61.2632,71993.0
2020-06-19 12:30:00,76.41,76.52,76.14,76.44,84421.0,61.2872,61.3754,61.0707,61.3113,84421.0
2020-06-19 13:00:00,76.43,76.55,75.99,76.02,30455.0,61.3033,61.3995,60.9503,60.9744,30455.0
2020-06-19 13:30:00,76.04,76.04,75.4,75.4,34562.0,60.9904,60.9904,60.4771,60.4771,34562.0
2020-06-19 14:00:00,75.43,75.55,75.11,75.3,58884.0,60.5012,60.5974,60.2445,60.3969,58884.0
2020-06-19 14:30:00,75.28,75.74,75.17,75.62,50003.0,60.3809,60.7498,60.2926,60.6536,50003.0
2020-06-19 15:00:00,75.6,75.92,75.37,75.78,71675.0,60.6375,60.8942,60.4531,60.7819,71675.0
2020-06-19 15:30:00,75.77,75.77,73.43,73.58,449883.0,60.7739,60.7739,58.897,59.0173,449883.0
2020-06-22 09:30:00,73.59,73.69,72.82,73.58,53714.0,59.0253,59.1056,58.4077,59.0173,53714.0
2020-06-22 10:00:00,73.58,74.24,73.45,74.2,40099.0,59.0173,59.5467,58.9131,59.5146,40099.0
2020-06-22 10:30:00,74.18,74.47,74.04,74.21,39409.0,59.4986,59.7312,59.3863,59.5226,39409.0
2020-06-22 11:00:00,74.13,74.33,74.02,74.06,21986.0,59.4585,59.6189,59.3702,59.4023,21986.0
2020-06-22 11:30:00,74.09,74.37,73.86,73.9,27613.0,59.4264,59.651,59.2419,59.274,27613.0
2020-06-22 12:00:00,73.91,74.3,73.85,73.95,42456.0,59.282,59.5948,59.2339,59.3141,42456.0
2020-06-22 12:30:00,73.95,74.1,73.8,73.83,34829.0,59.3141,59.4344,59.1938,59.2178,34829.0
2020-06-22 13:00:00,73.79,74.01,73.67,73.74,26991.0,59.1858,59.3622,59.0895,59.1457,26991.0
2020-06-22 13:30:00,73.77,73.86,73.68,73.86,24452.0,59.1697,59.2419,59.0975,59.2419,24452.0
2020-06-22 14:00:00,73.81,73.87,73.53,73.83,27659.0,59.2018,59.2499,58.9772,59.2178,27659.0
2020-06-22 14:30:00,73.8,73.85,73.58,73.62,42265.0,59.1938,59.2339,59.0173,59.0494,42265.0
2020-06-22 15:00:00,73.61,73.63,72.96,73.19,82956.0,59.0414,59.0574,58.52,58.7045,82956.0
2020-06-22 15:30:00,73.2,73.55,73.15,73.29,152561.0,58.7125,58.9933,58.6724,58.7847,152561.0
2020-06-23 09:30:00,73.97,74.08,73.21,73.24,32109.0,59.3301,59.4184,58.7205,58.7446,32109.0
2020-06-23 10:00:00,73.33,73.4,73.09,73.21,29302.0,58.8168,58.8729,58.6243,58.7205,29302.0
2020-06-23 10:30:00,73.26,73.28,72.49,72.68,50846.0,58.7607,58.7767,58.143,58.2954,50846.0
2020-06-23 11:00:00,72.71,72.88,72.43,72.47,19553.0,58.3195,58.4559,58.0949,58.127,19553.0
2020-06-23 11:30:00,72.45,72.46,71.95,72.25,35689.0,58.111,58.119,57.7099,57.9505,35689.0
2020-06-23 12:00:00,72.26,72.39,72.1,72.13,20731.0,57.9586,58.0628,57.8302,57.8543,20731.0
2020-06-23 12:30:00,72.11,72.28,72.04,72.19,22308.0,57.8383,57.9746,57.7821,57.9024,22308.0
2020-06-23 13:00:00,72.18,72.48,72.12,72.35,20877.0,57.8944,58.135,57.8463,58.0308,20877.0
2020-06-23 13:30:00,72.39,72.49,72.28,72.4,18533.0,58.0628,58.143,57.9746,58.0709,18533.0
2020-06-23 14:00:00,72.37,72.37,72.07,72.25,22610.0,58.0468,58.0468,57.8062,57.9505,22610.0
2020-06-23 14:30:00,72.25,72.39,72.1,72.37,27310.0,57.9505,58.0628,57.8302,58.0468,27310.0
2020-06-23 15:00:00,72.37,72.55,72.28,72.51,38280.0,58.0468,58.1912,57.9746,58.1591,38280.0
2020-06-23 15:30:00,72.51,72.63,72.24,72.26,147468.0,58.1591,58.2553,57.9425,57.9586,147468.0
2020-06-24 09:30:00,71.53,72.05,71.25,71.84,51040.0,57.373,57.7901,57.1485,57.6217,51040.0
2020-06-24 10:00:00,71.86,72.33,71.73,71.87,60956.0,57.6377,58.0147,57.5335,57.6458,60956.0
2020-06-24 10:30:00,71.85,72.13,71.66,71.74,89396.0,57.6297,57.8543,57.4773,57.5415,89396.0
2020-06-24 11:00:00,71.72,71.74,71.3,71.35,70651.0,57.5254,57.5415,57.1886,57.2287,70651.0
2020-06-24 11:30:00,71.35,71.41,70.98,71.18,45196.0,57.2287,57.2768,56.9319,57.0923,45196.0
2020-06-24 12:00:00,71.15,71.56,71.11,71.42,31184.0,57.0683,57.3971,57.0362,57.2848,31184.0
2020-06-24 12:30:00,71.37,71.71,71.35,71.7,21695.0,57.2447,57.5174,57.2287,57.5094,21695.0
2020-06-24 13:00:00,71.67,71.74,71.21,71.27,35686.0,57.4853,57.5415,57.1164,57.1645,35686.0
2020-06-24 13:30:00,71.29,71.29,71.05,71.23,42259.0,57.1805,57.1805,56.988,57.1324,42259.0
2020-06-24 14:00:00,71.31,71.66,71.12,71.61,41411.0,57.1966,57.4773,57.0442,57.4372,41411.0
2020-06-24 14:30:00,71.56,71.68,71.42,71.47,40981.0,57.3971,57.4934,57.2848,57.3249,40981.0
2020-06-24 15:00:00,71.49,71.8,71.47,71.47,47843.0,57.341,57.5896,57.3249,57.3249,47843.0
2020-06-24 15:30:00,71.47,72.01,71.45,71.62,171194.0,57.3249,57.758,57.3089,57.4452,171194.0
2020-06-25 09:30:00,71.35,71.37,70.67,70.94,62501.0,57.2287,57.2447,56.6833,56.8998,62501.0
2020-06-25 10:00:00,70.89,71.4,70.88,71.13,64538.0,56.8597,57.2688,56.8517,57.0522,64538.0
2020-06-25 10:30:00,71.14,71.18,70.79,70.87,106914.0,57.0602,57.0923,56.7795,56.8437,106914.0
2020-06-25 11:00:00,70.83,70.88,70.62,70.63,36354.0,56.8116,56.8517,56.6432,56.6512,36354.0
2020-06-25 11:30:00,70.65,70.66,70.35,70.44,39233.0,56.6672,56.6752,56.4266,56.4988,39233.0
2020-06-25 12:00:00,70.47,70.71,70.42,70.65,35500.0,56.5228,56.7153,56.4827,56.6672,35500.0
2020-06-25 12:30:00,70.65,71.07,70.65,70.88,48559.0,56.6672,57.0041,56.6672,56.8517,48559.0
2020-06-25 13:00:00,70.85,70.85,70.59,70.66,20322.0,56.8276,56.8276,56.6191,56.6752,20322.0
2020-06-25 13:30:00,70.65,70.8,70.54,70.75,37201.0,56.6672,56.7875,56.579,56.7474,37201.0
2020-06-25 14:00:00,70.72,70.8,70.58,70.63,27813.0,56.7234,56.7875,56.6111,56.6512,27813.0
2020-06-25 14:30:00,70.62,70.64,70.44,70.55,63646.0,56.6432,56.6592,56.4988,56.587,63646.0
2020-06-25 15:00:00,70.55,71.05,70.48,71.0,60995.0,56.587,56.988,56.5309,56.9479,60995.0
2020-06-25 15:30:00,71.0,71.42,70.92,71.36,320784.0,56.9479,57.2848,56.8838,57.2367,320784.0
2020-06-26 09:30:00,71.2,71.95,71.18,71.88,31175.0,57.1084,57.7099,57.0923,57.6538,31175.0
2020-06-26 10:00:00,71.88,72.22,71.47,71.62,33809.0,57.6538,57.9265,57.3249,57.4452,33809.0
2020-06-26 10:30:00,71.61,71.65,70.65,70.82,32986.0,57.4372,57.4693,56.6672,56.8036,32986.0
2020-06-26 11:00:00,70.76,70.87,70.2,70.27,34632.0,56.7554,56.8437,56.3063,56.3624,34632.0
2020-06-26 11:30:00,70.34,70.51,70.15,70.22,28847.0,56.4186,56.5549,56.2662,56.3223,28847.0
2020-06-26 12:00:00,70.19,70.26,69.96,70.24,31417.0,56.2983,56.3544,56.1138,56.3384,31417.0
2020-06-26 12:30:00,70.25,70.33,70.11,70.31,15099.0,56.3464,56.4105,56.2341,56.3945,15099.0
2020-06-26 13:00:00,70.31,70.7,70.26,70.6,21396.0,56.3945,56.7073,56.3544,56.6271,21396.0
2020-06-26 13:30:00,70.6,70.87,70.57,70.63,25258.0,56.6271,56.8437,56.603,56.6512,25258.0
2020-06-26 14:00:00,70.62,70.63,70.47,70.61,45933.0,56.6432,56.6512,56.5228,56.6351,45933.0
2020-06-26 14:30:00,70.59,70.71,70.49,70.57,55449.0,56.6191,56.7153,56.5389,56.603,55449.0
2020-06-26 15:00:00,70.58,70.69,70.29,70.46,61294.0,56.6111,56.6993,56.3785,56.5148,61294.0
2020-06-26 15:30:00,70.43,71.27,70.37,71.09,210227.0,56.4908,57.1645,56.4426,57.0201,210227.0
2020-06-29 09:30:00,71.81,71.81,70.88,71.41,28522.0,57.5976,57.5976,56.8517,57.2768,28522.0
2020-06-29 10:00:00,71.65,72.01,71.51,71.97,60582.0,57.4693,57.758,57.357,57.726,60582.0
2020-06-29 10:30:00,71.99,72.36,71.95,72.09,56972.0,57.742,58.0388,57.7099,57.8222,56972.0
2020-06-29 11:00:00,72.12,72.33,72.06,72.24,37971.0,57.8463,58.0147,57.7982,57.9425,37971.0
2020-06-29 11:30:00,72.27,72.32,72.16,72.18,45341.0,57.9666,58.0067,57.8784,57.8944,45341.0
2020-06-29 12:00:00,72.23,72.49,72.23,72.36,40979.0,57.9345,58.143,57.9345,58.0388,40979.0
2020-06-29 12:30:00,72.37,72.79,72.37,72.52,27275.0,58.0468,58.3837,58.0468,58.1671,27275.0
2020-06-29 13:00:00,72.52,72.66,72.52,72.61,26090.0,58.1671,58.2794,58.1671,58.2393,26090.0
2020-06-29 13:30:00,72.59,72.61,72.2,72.22,26803.0,58.2233,58.2393,57.9104,57.9265,26803.0
2020-06-29 14:00:00,72.21,72.52,72.14,72.41,26827.0,57.9185,58.1671,57.8623,58.0789,26827.0
2020-06-29 14:30:00,72.38,72.61,72.21,72.58,28910.0,58.0548,58.2393,57.9185,58.2152,28910.0
2020-06-29 15:00:00,72.55,72.64,72.3,72.61,31883.0,58.1912,58.2634,57.9907,58.2393,31883.0
2020-06-29 15:30:00,72.6,72.95,72.35,72.95,107023.0,58.2313,58.512,58.0308,58.512,107023.0
2020-06-30 09:30:00,72.85,73.3,72.41,72.59,36361.0,58.4318,58.7927,58.0789,58.2233,36361.0
2020-06-30 10:00:00,72.71,72.93,72.51,72.78,81909.0,58.3195,58.496,58.1591,58.3757,81909.0
2020-06-30 10:30:00,72.78,73.1,72.51,73.04,28492.0,58.3757,58.6323,58.1591,58.5842,28492.0
2020-06-30 11:00:00,73.01,73.16,72.93,73.16,24403.0,58.5601,58.6804,58.496,58.6804,24403.0
2020-06-30 11:30:00,73.13,73.13,72.76,73.05,35605.0,58.6564,58.6564,58.3596,58.5922,35605.0
2020-06-30 12:00:00,73.05,73.05,72.76,72.78,29520.0,58.5922,58.5922,58.3596,58.3757,29520.0
2020-06-30 12:30:00,72.77,72.86,72.65,72.72,43510.0,58.3676,58.4398,58.2714,58.3275,43510.0
2020-06-30 13:00:00,72.74,72.8,72.49,72.59,24927.0,58.3436,58.3917,58.143,58.2233,24927.0
2020-06-30 13:30:00,72.56,72.76,72.33,72.76,36545.0,58.1992,58.3596,58.0147,58.3596,36545.0
2020-06-30 14:00:00,72.78,72.91,72.67,72.91,42547.0,58.3757,58.4799,58.2874,58.4799,42547.0
2020-06-30 14:30:00,72.9,72.95,72.77,72.91,36571.0,58.4719,58.512,58.3676,58.4799,36571.0
2020-06-30 15:00:00,72.9,73.07,72.72,73.03,53007.0,58.4719,58.6083,58.3275,58.5762,53007.0
2020-06-30 15:30:00,73.03,73.58,73.01,73.26,260887.0,58.5762,59.0173,58.5601,58.7607,260887.0
2020-07-01 09:30:00,73.52,74.61,73.42,74.48,50303.0,58.9692,59.8435,58.889,59.7392,50303.0
2020-07-01 10:00:00,74.55,74.89,74.41,74.45,23941.0,59.7953,60.0681,59.6831,59.7151,23941.0
2020-07-01 10:30:00,74.48,74.52,74.03,74.28,31320.0,59.7392,59.7713,59.3783,59.5788,31320.0
2020-07-01 11:00:00,74.35,74.44,74.0,74.1,33161.0,59.6349,59.7071,59.3542,59.4344,33161.0
2020-07-01 11:30:00,74.1,74.63,74.01,74.47,15516.0,59.4344,59.8595,59.3622,59.7312,15516.0
2020-07-01 12:00:00,74.53,74.93,74.51,74.85,15050.0,59.7793,60.1001,59.7633,60.036,15050.0
2020-07-01 12:30:00,74.78,75.05,74.61,74.7,38008.0,59.9798,60.1964,59.8435,59.9157,38008.0
2020-07-01 13:00:00,74.71,74.81,74.64,74.8,18927.0,59.9237,60.0039,59.8675,59.9959,18927.0
2020-07-01 13:30:00,74.82,74.84,74.63,74.8,20900.0,60.0119,60.0279,59.8595,59.9959,20900.0
2020-07-01 14:00:00,74.81,75.07,74.81,75.04,28334.0,60.0039,60.2124,60.0039,60.1884,28334.0
2020-07-01 14:30:00,75.02,75.51,74.96,75.43,42537.0,60.1723,60.5653,60.1242,60.5012,42537.0
2020-07-01 15:00:00,75.48,75.65,75.41,75.59,68168.0,60.5413,60.6776,60.4851,60.6295,68168.0
2020-07-01 15:30:00,75.6,75.72,75.21,75.38,189261.0,60.6375,60.7338,60.3247,60.4611,189261.0
2020-07-02 09:30:00,75.89,76.63,75.89,76.32,42938.0,60.8701,61.4637,60.8701,61.215,42938.0
2020-07-02 10:00:00,76.57,76.57,75.78,76.0,22181.0,61.4156,61.4156,60.7819,60.9584,22181.0
2020-07-02 10:30:00,76.01,76.24,75.56,75.59,39972.0,60.9664,61.1509,60.6054,60.6295,39972.0
2020-07-02 11:00:00,75.57,76.36,75.51,76.36,40858.0,60.6135,61.2471,60.5653,61.2471,40858.0
2020-07-02 11:30:00,76.45,76.76,76.41,76.69,36413.0,61.3193,61.5679,61.2872,61.5118,36413.0
2020-07-02 12:00:00,76.67,76.68,76.34,76.64,28205.0,61.4958,61.5038,61.2311,61.4717,28205.0
2020-07-02 12:30:00,76.66,76.7,76.33,76.58,27049.0,61.4877,61.5198,61.2231,61.4236,27049.0
2020-07-02 13:00:00,76.6,76.76,76.54,76.76,31786.0,61.4396,61.5679,61.3915,61.5679,31786.0
2020-07-02 13:30:00,76.79,77.11,76.75,76.96,35742.0,61.592,61.8487,61.5599,61.7284,35742.0
2020-07-02 14:00:00,76.94,76.97,76.82,76.92,25224.0,61.7123,61.7364,61.6161,61.6963,25224.0
2020-07-02 14:30:00,76.9,76.96,76.53,76.55,38758.0,61.6802,61.7284,61.3835,61.3995,38758.0
2020-07-02 15:00:00,76.52,76.65,76.38,76.54,61151.0,61.3754,61.4797,61.2632,61.3915,61151.0
2020-07-02 15:30:00,76.54,76.55,75.83,76.03,248735.0,61.3915,61.3995,60.822,60.9824,248735.0
2020-07-06 09:30:00,76.73,77.45,76.73,77.21,38345.0,61.5439,62.1214,61.5439,61.9289,38345.0
2020-07-06 10:00:00,77.42,77.54,76.63,76.85,82462.0,62.0973,62.1936,61.4637,61.6401,82462.0
2020-07-06 10:30:00,76.85,76.93,76.34,76.39,62441.0,61.6401,61.7043,61.2311,61.2712,62441.0
2020-07-06 11:00:00,76.37,76.68,76.35,76.68,39486.0,61.2551,61.5038,61.2391,61.5038,39486.0
2020-07-06 11:30:00,76.66,76.67,76.05,76.25,49377.0,61.4877,61.4958,60.9985,61.1589,49377.0
2020-07-06 12:00:00,76.22,76.22,76.01,76.09,50280.0,61.1348,61.1348,60.9664,61.0306,50280.0
2020-07-06 12:30:00,76.09,76.19,76.01,76.06,36666.0,61.0306,61.1108,60.9664,61.0065,36666.0
2020-07-06 13:00:00,76.06,76.3,75.91,76.23,20272.0,61.0065,61.199,60.8862,61.1428,20272.0
2020-07-06 13:30:00,76.23,76.57,76.2,76.56,18530.0,61.1428,61.4156,61.1188,61.4075,18530.0
2020-07-06 14:00:00,76.56,76.56,76.32,76.49,27525.0,61.4075,61.4075,61.215,61.3514,27525.0
2020-07-06 14:30:00,76.49,76.5,76.27,76.27,31803.0,61.3514,61.3594,61.1749,61.1749,31803.0
2020-07-06 15:00:00,76.26,76.54,76.26,76.51,32586.0,61.1669,61.3915,61.1669,61.3674,32586.0
2020-07-06 15:30:00,76.5,76.86,76.38,76.8,159983.0,61.3594,61.6482,61.2632,61.6,159983.0
2020-07-07 09:30:00,75.99,76.37,75.58,76.37,109954.0,60.9503,61.2551,60.6215,61.2551,109954.0
2020-07-07 10:00:00,76.34,76.69,75.91,76.0,83867.0,61.2311,61.5118,60.8862,60.9584,83867.0
2020-07-07 10:30:00,76.04,76.27,75.97,76.08,28110.0,60.9904,61.1749,60.9343,61.0225,28110.0
2020-07-07 11:00:00,75.94,76.14,75.82,75.96,32427.0,60.9102,61.0707,60.814,60.9263,32427.0
2020-07-07 11:30:00,75.97,76.01,75.71,75.8,61385.0,60.9343,60.9664,60.7258,60.7979,61385.0
2020-07-07 12:00:00,75.8,75.82,75.53,75.68,35414.0,60.7979,60.814,60.5814,60.7017,35414.0
2020-07-07 12:30:00,75.67,75.89,75.63,75.83,20310.0,60.6937,60.8701,60.6616,60.822,20310.0
2020-07-07 13:00:00,75.81,76.09,75.81,76.08,21873.0,60.806,61.0306,60.806,61.0225,21873.0
2020-07-07 13:30:00,76.06,76.23,75.99,76.2,20557.0,61.0065,61.1428,60.9503,61.1188,20557.0
2020-07-07 14:00:00,76.21,76.23,76.04,76.23,21699.0,61.1268,61.1428,60.9904,61.1428,21699.0
2020-07-07 14:30:00,76.22,76.27,75.99,76.27,35602.0,61.1348,61.1749,60.9503,61.1749,35602.0
2020-07-07 15:00:00,76.26,76.4,76.16,76.25,29449.0,61.1669,61.2792,61.0867,61.1589,29449.0
2020-07-07 15:30:00,76.24,76.28,75.78,76.02,184902.0,61.1509,61.1829,60.7819,60.9744,184902.0
2020-07-08 09:30:00,76.0,76.37,75.7,76.24,105874.0,60.9584,61.2551,60.7177,61.1509,105874.0
2020-07-08 10:00:00,76.27,76.4,75.93,76.06,15877.0,61.1749,61.2792,60.9022,61.0065,15877.0
2020-07-08 10:30:00,76.12,76.21,75.96,76.12,13694.0,61.0546,61.1268,60.9263,61.0546,13694.0
2020-07-08 11:00:00,76.12,76.24,75.85,76.07,30157.0,61.0546,61.1509,60.8381,61.0145,30157.0
2020-07-08 11:30:00,76.1,76.36,76.03,76.1,22363.0,61.0386,61.2471,60.9824,61.0386,22363.0
2020-07-08 12:00:00,76.13,76.39,76.11,76.3,24407.0,61.0626,61.2712,61.0466,61.199,24407.0
2020-07-08 12:30:00,76.3,76.33,76.16,76.3,31760.0,61.199,61.2231,61.0867,61.199,31760.0
2020-07-08 13:00:00,76.28,76.46,76.28,76.35,13764.0,61.1829,61.3273,61.1829,61.2391,13764.0
2020-07-08 13:30:00,76.36,76.76,76.33,76.62,41591.0,61.2471,61.5679,61.2231,61.4557,41591.0
2020-07-08 14:00:00,76.62,76.7,76.51,76.59,20835.0,61.4557,61.5198,61.3674,61.4316,20835.0
2020-07-08 14:30:00,76.62,76.63,76.35,76.5,19760.0,61.4557,61.4637,61.2391,61.3594,19760.0
2020-07-08 15:00:00,76.54,76.91,76.54,76.85,29649.0,61.3915,61.6883,61.3915,61.6401,29649.0
2020-07-08 15:30:00,76.86,76.86,76.55,76.74,81064.0,61.6482,61.6482,61.3995,61.5519,81064.0
2020-07-09 09:30:00,76.51,76.51,75.99,76.26,52195.0,61.3674,61.3674,60.9503,61.1669,52195.0
2020-07-09 10:00:00,76.26,76.41,75.78,75.83,30645.0,61.1669,61.2872,60.7819,60.822,30645.0
2020-07-09 10:30:00,75.86,76.11,75.32,75.39,58441.0,60.8461,61.0466,60.4129,60.4691,58441.0
2020-07-09 11:00:00,75.36,75.5,75.11,75.32,47620.0,60.445,60.5573,60.2445,60.4129,47620.0
2020-07-09 11:30:00,75.31,75.62,75.2,75.51,19914.0,60.4049,60.6536,60.3167,60.5653,19914.0
2020-07-09 12:00:00,75.53,75.96,75.53,75.82,17630.0,60.5814,60.9263,60.5814,60.814,17630.0
2020-07-09 12:30:00,75.8,75.94,75.69,75.87,14563.0,60.7979,60.9102,60.7097,60.8541,14563.0
2020-07-09 13:00:00,75.84,76.09,75.83,76.08,19475.0,60.83,61.0306,60.822,61.0225,19475.0
2020-07-09 13:30:00,76.07,76.18,75.91,75.99,13492.0,61.0145,61.1027,60.8862,60.9503,13492.0
2020-07-09 14:00:00,75.94,76.33,75.94,76.31,17144.0,60.9102,61.2231,60.9102,61.207,17144.0
2020-07-09 14:30:00,76.29,76.43,76.23,76.37,33217.0,61.191,61.3033,61.1428,61.2551,33217.0
2020-07-09 15:00:00,76.4,76.61,76.3,76.38,33479.0,61.2792,61.4476,61.199,61.2632,33479.0
2020-07-09 15:30:00,76.35,76.71,76.15,76.26,118836.0,61.2391,61.5278,61.0787,61.1669,118836.0
2020-07-10 09:30:00,76.08,77.28,76.08,76.76,29089.0,61.0225,61.985,61.0225,61.5679,29089.0
2020-07-10 10:00:00,76.79,77.12,76.43,77.07,21831.0,61.592,61.8567,61.3033,61.8166,21831.0
2020-07-10 10:30:00,77.07,77.39,77.05,77.2,20061.0,61.8166,62.0733,61.8006,61.9209,20061.0
2020-07-10 11:00:00,77.19,77.55,77.15,77.36,32750.0,61.9128,62.2016,61.8808,62.0492,32750.0
2020-07-10 11:30:00,77.4,77.6,77.27,77.42,17813.0,62.0813,62.2417,61.977,62.0973,17813.0
2020-07-10 12:00:00,77.44,77.74,77.39,77.52,25375.0,62.1134,62.354,62.0733,62.1775,25375.0
2020-07-10 12:30:00,77.52,77.96,77.45,77.93,38315.0,62.1775,62.5304,62.1214,62.5064,38315.0
2020-07-10 13:00:00,77.99,78.01,77.62,77.74,15626.0,62.5545,62.5706,62.2577,62.354,15626.0
2020-07-10 13:30:00,77.72,78.03,77.68,77.93,19197.0,62.3379,62.5866,62.3059,62.5064,19197.0
2020-07-10 14:00:00,77.9,78.05,77.79,78.05,24372.0,62.4823,62.6026,62.3941,62.6026,24372.0
2020-07-10 14:30:00,78.02,78.23,77.96,78.18,25373.0,62.5786,62.747,62.5304,62.7069,25373.0
2020-07-10 15:00:00,78.19,78.37,78.06,78.21,27701.0,62.7149,62.8593,62.6107,62.731,27701.0
2020-07-10 15:30:00,78.21,78.4,78.11,78.32,97395.0,62.731,62.8834,62.6508,62.8192,97395.0
2020-07-13 09:30:00,78.32,78.74,78.14,78.46,32362.0,62.8192,63.1561,62.6748,62.9315,32362.0
2020-07-13 10:00:00,78.54,79.12,78.28,78.9,21076.0,62.9957,63.4609,62.7871,63.2844,21076.0
2020-07-13 10:30:00,78.92,78.97,78.55,78.74,12303.0,63.3004,63.3406,63.0037,63.1561,12303.0
2020-07-13 11:00:00,78.73,79.32,78.7,79.25,18469.0,63.1481,63.6213,63.124,63.5651,18469.0
2020-07-13 11:30:00,79.2,79.3,79.01,79.02,14829.0,63.525,63.6052,63.3726,63.3807,14829.0
2020-07-13 12:00:00,79.0,79.18,79.0,79.18,14160.0,63.3646,63.509,63.3646,63.509,14160.0
2020-07-13 12:30:00,79.17,79.36,79.07,79.36,15233.0,63.501,63.6534,63.4208,63.6534,15233.0
2020-07-13 13:00:00,79.41,79.6,79.33,79.44,26113.0,63.6935,63.8459,63.6293,63.7175,26113.0
2020-07-13 13:30:00,79.38,79.51,79.27,79.29,40418.0,63.6694,63.7737,63.5812,63.5972,40418.0
2020-07-13 14:00:00,79.28,79.35,78.9,78.93,27383.0,63.5892,63.6453,63.2844,63.3085,27383.0
2020-07-13 14:30:00,78.94,79.15,78.83,79.03,27191.0,63.3165,63.4849,63.2283,63.3887,27191.0
2020-07-13 15:00:00,79.04,79.06,78.53,78.59,38818.0,63.3967,63.4127,62.9876,63.0358,38818.0
2020-07-13 15:30:00,78.57,79.03,78.37,78.91,155443.0,63.0197,63.3887,62.8593,63.2924,155443.0
2020-07-14 09:30:00,78.87,79.68,78.82,79.42,42049.0,63.2603,63.91,63.2202,63.7015,42049.0
2020-07-14 10:00:00,79.38,79.57,79.0,79.4,40758.0,63.6694,63.8218,63.3646,63.6854,40758.0
2020-07-14 10:30:00,79.52,79.84,79.43,79.65,26056.0,63.7817,64.0384,63.7095,63.886,26056.0
2020-07-14 11:00:00,79.67,79.97,79.5,79.5,27890.0,63.902,64.1426,63.7657,63.7657,27890.0
2020-07-14 11:30:00,79.44,79.73,79.33,79.36,39294.0,63.7175,63.9501,63.6293,63.6534,39294.0
2020-07-14 12:00:00,79.39,79.39,79.02,79.08,23871.0,63.6774,63.6774,63.3807,63.4288,23871.0
2020-07-14 12:30:00,79.11,79.29,79.03,79.07,21118.0,63.4528,63.5972,63.3887,63.4208,21118.0
2020-07-14 13:00:00,79.08,79.29,78.99,79.23,28388.0,63.4288,63.5972,63.3566,63.5491,28388.0
2020-07-14 13:30:00,79.25,79.36,79.05,79.14,26639.0,63.5651,63.6534,63.4047,63.4769,26639.0
2020-07-14 14:00:00,79.12,79.44,79.06,79.3,20234.0,63.4609,63.7175,63.4127,63.6052,20234.0
2020-07-14 14:30:00,79.31,79.72,79.23,79.7,25510.0,63.6133,63.9421,63.5491,63.9261,25510.0
2020-07-14 15:00:00,79.7,79.83,79.41,79.79,36226.0,63.9261,64.0303,63.6935,63.9983,36226.0
2020-07-14 15:30:00,79.79,79.99,79.6,79.61,103563.0,63.9983,64.1587,63.8459,63.8539,103563.0
2020-07-15 09:30:00,80.73,80.9,79.4,79.75,32341.0,64.7522,64.8886,63.6854,63.9662,32341.0
2020-07-15 10:00:00,79.69,80.82,79.53,80.81,26864.0,63.9181,64.8244,63.7897,64.8164,26864.0
2020-07-15 10:30:00,80.82,80.89,80.54,80.69,21903.0,64.8244,64.8806,64.5998,64.7201,21903.0
2020-07-15 11:00:00,80.65,80.87,80.57,80.8,44151.0,64.6881,64.8645,64.6239,64.8084,44151.0
2020-07-15 11:30:00,80.8,80.9,80.19,80.19,27686.0,64.8084,64.8886,64.3191,64.3191,27686.0
2020-07-15 12:00:00,80.24,80.55,80.18,80.3,37023.0,64.3592,64.6078,64.3111,64.4073,37023.0
2020-07-15 12:30:00,80.3,80.39,80.08,80.31,21750.0,64.4073,64.4795,64.2309,64.4153,21750.0
2020-07-15 13:00:00,80.34,80.41,80.12,80.13,25822.0,64.4394,64.4956,64.2629,64.271,25822.0
2020-07-15 13:30:00,80.14,80.37,80.11,80.22,21198.0,64.279,64.4635,64.2549,64.3432,21198.0
2020-07-15 14:00:00,80.2,80.27,79.87,79.89,26502.0,64.3271,64.3833,64.0624,64.0785,26502.0
2020-07-15 14:30:00,79.91,80.08,79.82,79.86,32867.0,64.0945,64.2309,64.0223,64.0544,32867.0
2020-07-15 15:00:00,79.86,80.15,79.74,80.08,34059.0,64.0544,64.287,63.9582,64.2309,34059.0
2020-07-15 15:30:00,80.09,80.36,79.71,79.91,142163.0,64.2389,64.4554,63.9341,64.0945,142163.0
2020-07-16 09:30:00,80.0,80.43,79.83,80.2,33136.0,64.1667,64.5116,64.0303,64.3271,33136.0
2020-07-16 10:00:00,80.28,80.76,80.26,80.43,22407.0,64.3913,64.7763,64.3752,64.5116,22407.0
2020-07-16 10:30:00,80.37,80.73,80.37,80.6,25581.0,64.4635,64.7522,64.4635,64.6479,25581.0
2020-07-16 11:00:00,80.57,80.72,80.42,80.51,35382.0,64.6239,64.7442,64.5036,64.5758,35382.0
2020-07-16 11:30:00,80.47,80.47,80.14,80.22,17983.0,64.5437,64.5437,64.279,64.3432,17983.0
2020-07-16 12:00:00,80.2,80.31,80.11,80.2,55911.0,64.3271,64.4153,64.2549,64.3271,55911.0
2020-07-16 12:30:00,80.2,80.38,80.1,80.14,19966.0,64.3271,64.4715,64.2469,64.279,19966.0
2020-07-16 13:00:00,80.13,80.32,80.09,80.28,15300.0,64.271,64.4234,64.2389,64.3913,15300.0
2020-07-16 13:30:00,80.28,80.28,80.0,80.02,25093.0,64.3913,64.3913,64.1667,64.1827,25093.0
2020-07-16 14:00:00,80.01,80.15,79.95,80.05,18073.0,64.1747,64.287,64.1266,64.2068,18073.0
2020-07-16 14:30:00,80.04,80.3,80.03,80.13,45388.0,64.1988,64.4073,64.1908,64.271,45388.0
2020-07-16 15:00:00,80.21,80.43,80.03,80.43,21433.0,64.3351,64.5116,64.1908,64.5116,21433.0
2020-07-16 15:30:00,80.45,80.76,80.38,80.55,120291.0,64.5276,64.7763,64.4715,64.6078,120291.0
2020-07-17 09:30:00,81.25,81.96,81.14,81.7,45976.0,65.1693,65.7388,65.0811,65.5302,45976.0
2020-07-17 10:00:00,81.66,81.83,81.12,81.34,14188.0,65.4982,65.6345,65.065,65.2415,14188.0
2020-07-17 10:30:00,81.28,81.64,81.09,81.52,12756.0,65.1934,65.4821,65.041,65.3859,12756.0
2020-07-17 11:00:00,81.47,81.65,81.45,81.53,19374.0,65.3458,65.4901,65.3297,65.3939,19374.0
2020-07-17 11:30:00,81.54,81.93,81.46,81.88,33359.0,65.4019,65.7147,65.3377,65.6746,33359.0
2020-07-17 12:00:00,81.87,81.87,81.69,81.79,33318.0,65.6666,65.6666,65.5222,65.6024,33318.0
2020-07-17 12:30:00,81.83,81.84,81.57,81.82,21569.0,65.6345,65.6425,65.426,65.6265,21569.0
2020-07-17 13:00:00,81.81,82.08,81.8,81.89,27001.0,65.6185,65.835,65.6104,65.6826,27001.0
2020-07-17 13:30:00,81.88,82.32,81.82,82.14,24553.0,65.6746,66.0275,65.6265,65.8832,24553.0
2020-07-17 14:00:00,82.14,82.39,82.12,82.28,13133.0,65.8832,66.0837,65.8671,65.9954,13133.0
2020-07-17 14:30:00,82.3,82.42,82.2,82.41,22404.0,66.0115,66.1077,65.9313,66.0997,22404.0
2020-07-17 15:00:00,82.37,82.56,82.3,82.52,23449.0,66.0676,66.22,66.0115,66.1879,23449.0
2020-07-17 15:30:00,82.55,82.6,82.4,82.52,96432.0,66.212,66.2521,66.0917,66.1879,96432.0
2020-07-20 09:30:00,82.32,82.52,81.24,81.25,21941.0,66.0275,66.1879,65.1613,65.1693,21941.0
2020-07-20 10:00:00,81.42,81.78,81.22,81.23,14257.0,65.3057,65.5944,65.1452,65.1533,14257.0
2020-07-20 10:30:00,81.35,81.51,81.08,81.19,12310.0,65.2495,65.3778,65.0329,65.1212,12310.0
2020-07-20 11:00:00,81.16,81.25,80.74,80.74,11586.0,65.0971,65.1693,64.7602,64.7602,11586.0
2020-07-20 11:30:00,80.7,80.98,80.61,80.87,22827.0,64.7282,64.9527,64.656,64.8645,22827.0
2020-07-20 12:00:00,80.82,80.88,80.63,80.64,11054.0,64.8244,64.8725,64.672,64.68,11054.0
2020-07-20 12:30:00,80.65,80.84,80.65,80.72,9308.0,64.6881,64.8404,64.6881,64.7442,9308.0
2020-07-20 13:00:00,80.7,81.09,80.7,81.04,16912.0,64.7282,65.041,64.7282,65.0009,16912.0
2020-07-20 13:30:00,81.06,81.14,80.84,81.14,10377.0,65.0169,65.0811,64.8404,65.0811,10377.0
2020-07-20 14:00:00,81.16,81.19,80.83,80.93,11702.0,65.0971,65.1212,64.8324,64.9126,11702.0
2020-07-20 14:30:00,80.96,81.07,80.87,80.93,18548.0,64.9367,65.0249,64.8645,64.9126,18548.0
2020-07-20 15:00:00,80.96,81.02,80.75,80.87,13046.0,64.9367,64.9848,64.7683,64.8645,13046.0
2020-07-20 15:30:00,80.91,80.99,80.66,80.8,121940.0,64.8966,64.9608,64.6961,64.8084,121940.0
2020-07-21 09:30:00,80.85,81.66,80.67,81.3,19275.0,64.8485,65.4982,64.7041,65.2094,19275.0
2020-07-21 10:00:00,81.24,81.63,81.02,81.08,25151.0,65.1613,65.4741,64.9848,65.0329,25151.0
2020-07-21 10:30:00,81.06,81.58,80.85,81.46,37583.0,65.0169,65.434,64.8485,65.3377,37583.0
2020-07-21 11:00:00,81.44,81.48,81.04,81.2,20619.0,65.3217,65.3538,65.0009,65.1292,20619.0
2020-07-21 11:30:00,81.22,81.52,81.13,81.28,25027.0,65.1452,65.3859,65.0731,65.1934,25027.0
2020-07-21 12:00:00,81.24,81.47,81.06,81.22,21699.0,65.1613,65.3458,65.0169,65.1452,21699.0
2020-07-21 12:30:00,81.17,81.35,81.07,81.35,30758.0,65.1051,65.2495,65.0249,65.2495,30758.0
2020-07-21 13:00:00,81.35,81.39,81.18,81.29,24719.0,65.2495,65.2816,65.1132,65.2014,24719.0
2020-07-21 13:30:00,81.31,81.38,81.11,81.13,26779.0,65.2174,65.2736,65.057,65.0731,26779.0
2020-07-21 14:00:00,81.13,81.19,80.75,80.78,23854.0,65.0731,65.1212,64.7683,64.7923,23854.0
2020-07-21 14:30:00,80.77,80.99,80.59,80.63,25442.0,64.7843,64.9608,64.6399,64.672,25442.0
2020-07-21 15:00:00,80.64,80.98,80.53,80.78,48954.0,64.68,64.9527,64.5918,64.7923,48954.0
2020-07-21 15:30:00,80.84,80.93,80.53,80.91,134429.0,64.8404,64.9126,64.5918,64.8966,134429.0
2020-07-22 09:30:00,80.45,81.25,79.86,80.92,25669.0,64.5276,65.1693,64.0544,64.9046,25669.0
2020-07-22 10:00:00,80.92,81.13,80.42,81.0,40604.0,64.9046,65.0731,64.5036,64.9688,40604.0
2020-07-22 10:30:00,81.06,81.99,80.9,81.73,40016.0,65.0169,65.7628,64.8886,65.5543,40016.0
2020-07-22 11:00:00,81.82,82.34,81.75,82.34,19909.0,65.6265,66.0436,65.5703,66.0436,19909.0
2020-07-22 11:30:00,82.3,82.83,82.19,82.75,23078.0,66.0115,66.4366,65.9233,66.3724,23078.0
2020-07-22 12:00:00,82.72,82.89,82.45,82.5,30492.0,66.3484,66.4847,66.1318,66.1719,30492.0
2020-07-22 12:30:00,82.54,82.71,82.43,82.68,14930.0,66.204,66.3403,66.1158,66.3163,14930.0
2020-07-22 13:00:00,82.69,82.72,82.38,82.38,22752.0,66.3243,66.3484,66.0757,66.0757,22752.0
2020-07-22 13:30:00,82.38,82.58,82.29,82.48,20415.0,66.0757,66.2361,66.0035,66.1559,20415.0
2020-07-22 14:00:00,82.46,82.88,82.46,82.77,81982.0,66.1398,66.4767,66.1398,66.3885,81982.0
2020-07-22 14:30:00,82.77,82.97,82.65,82.81,61124.0,66.3885,66.5489,66.2922,66.4206,61124.0
2020-07-22 15:00:00,82.82,82.83,82.64,82.64,62967.0,66.4286,66.4366,66.2842,66.2842,62967.0
2020-07-22 15:30:00,82.61,83.09,82.4,82.99,133578.0,66.2601,66.6451,66.0917,66.5649,133578.0
2020-07-23 09:30:00,82.9,83.33,82.2,82.33,20382.0,66.4927,66.8376,65.9313,66.0356,20382.0
2020-07-23 10:00:00,82.27,82.69,82.27,82.52,22317.0,65.9874,66.3243,65.9874,66.1879,22317.0
2020-07-23 10:30:00,82.42,82.65,82.12,82.45,20066.0,66.1077,66.2922,65.8671,66.1318,20066.0
2020-07-23 11:00:00,82.42,82.75,82.41,82.73,18242.0,66.1077,66.3724,66.0997,66.3564,18242.0
2020-07-23 11:30:00,82.75,82.94,82.68,82.75,14042.0,66.3724,66.5248,66.3163,66.3724,14042.0
2020-07-23 12:00:00,82.78,82.93,82.73,82.92,24511.0,66.3965,66.5168,66.3564,66.5088,24511.0
2020-07-23 12:30:00,82.9,83.06,82.81,82.92,15930.0,66.4927,66.6211,66.4206,66.5088,15930.0
2020-07-23 13:00:00,82.93,83.07,82.81,82.92,16202.0,66.5168,66.6291,66.4206,66.5088,16202.0
2020-07-23 13:30:00,82.95,83.12,82.56,82.67,59398.0,66.5328,66.6692,66.22,66.3083,59398.0
2020-07-23 14:00:00,82.67,82.74,82.21,82.44,40131.0,66.3083,66.3644,65.9393,66.1238,40131.0
2020-07-23 14:30:00,82.45,82.58,82.19,82.23,38122.0,66.1318,66.2361,65.9233,65.9553,38122.0
2020-07-23 15:00:00,82.25,82.44,82.12,82.24,46103.0,65.9714,66.1238,65.8671,65.9634,46103.0
2020-07-23 15:30:00,82.26,82.49,81.92,82.28,145035.0,65.9794,66.1639,65.7067,65.9954,145035.0
2020-07-24 09:30:00,82.65,83.23,82.22,82.23,38312.0,66.2922,66.7574,65.9473,65.9553,38312.0
2020-07-24 10:00:00,82.19,82.32,81.97,82.05,22065.0,65.9233,66.0275,65.7468,65.811,22065.0
2020-07-24 10:30:00,82.06,82.21,81.77,81.85,25298.0,65.819,65.9393,65.5864,65.6506,25298.0
2020-07-24 11:00:00,81.88,82.06,81.44,81.51,24134.0,65.6746,65.819,65.3217,65.3778,24134.0
2020-07-24 11:30:00,81.49,81.54,81.22,81.42,14403.0,65.3618,65.4019,65.1452,65.3057,14403.0
2020-07-24 12:00:00,81.47,81.51,81.24,81.41,25473.0,65.3458,65.3778,65.1613,65.2976,25473.0
2020-07-24 12:30:00,81.39,81.63,81.18,81.3,26737.0,65.2816,65.4741,65.1132,65.2094,26737.0
2020-07-24 13:00:00,81.31,81.37,81.07,81.09,151565.0,65.2174,65.2656,65.0249,65.041,151565.0
2020-07-24 13:30:00,81.11,81.3,81.03,81.23,23210.0,65.057,65.2094,64.9928,65.1533,23210.0
2020-07-24 14:00:00,81.22,81.38,81.18,81.3,21171.0,65.1452,65.2736,65.1132,65.2094,21171.0
2020-07-24 14:30:00,81.3,81.48,81.23,81.41,22307.0,65.2094,65.3538,65.1533,65.2976,22307.0
2020-07-24 15:00:00,81.41,81.53,81.28,81.29,22353.0,65.2976,65.3939,65.1934,65.2014,22353.0
2020-07-24 15:30:00,81.34,81.79,81.3,81.38,132608.0,65.2415,65.6024,65.2094,65.2736,132608.0
2020-07-27 09:30:00,81.3,81.33,79.74,79.95,33699.0,65.2094,65.2335,63.9582,64.1266,33699.0
2020-07-27 10:00:00,79.94,79.94,79.07,79.41,37512.0,64.1186,64.1186,63.4208,63.6935,37512.0
2020-07-27 10:30:00,79.39,79.77,79.08,79.68,24780.0,63.6774,63.9822,63.4288,63.91,24780.0
2020-07-27 11:00:00,79.73,79.92,79.57,79.82,22890.0,63.9501,64.1025,63.8218,64.0223,22890.0
2020-07-27 11:30:00,79.84,80.03,79.72,79.95,12984.0,64.0384,64.1908,63.9421,64.1266,12984.0
2020-07-27 12:00:00,79.95,80.2,79.95,80.16,12347.0,64.1266,64.3271,64.1266,64.295,12347.0
2020-07-27 12:30:00,80.18,80.24,80.08,80.13,15107.0,64.3111,64.3592,64.2309,64.271,15107.0
2020-07-27 13:00:00,80.14,80.35,80.11,80.27,17368.0,64.279,64.4474,64.2549,64.3833,17368.0
2020-07-27 13:30:00,80.29,80.63,80.14,80.44,20812.0,64.3993,64.672,64.279,64.5196,20812.0
2020-07-27 14:00:00,80.48,80.48,80.11,80.17,20705.0,64.5517,64.5517,64.2549,64.3031,20705.0
2020-07-27 14:30:00,80.14,80.28,80.08,80.15,16764.0,64.279,64.3913,64.2309,64.287,16764.0
2020-07-27 15:00:00,80.14,80.18,79.88,80.11,28551.0,64.279,64.3111,64.0704,64.2549,28551.0
2020-07-27 15:30:00,80.1,80.33,79.99,80.28,69578.0,64.2469,64.4314,64.1587,64.3913,69578.0
2020-07-28 09:30:00,79.96,80.75,79.96,80.38,27675.0,64.1346,64.7683,64.1346,64.4715,27675.0
2020-07-28 10:00:00,80.37,81.29,80.22,81.28,26220.0,64.4635,65.2014,64.3432,65.1934,26220.0
2020-07-28 10:30:00,81.28,81.31,80.78,81.18,27313.0,65.1934,65.2174,64.7923,65.1132,27313.0
2020-07-28 11:00:00,81.1,81.6,81.1,81.46,32981.0,65.049,65.45,65.049,65.3377,32981.0
2020-07-28 11:30:00,81.52,81.56,81.1,81.12,41793.0,65.3859,65.4179,65.049,65.065,41793.0
2020-07-28 12:00:00,81.16,81.3,80.83,80.84,27840.0,65.0971,65.2094,64.8324,64.8404,27840.0
2020-07-28 12:30:00,80.84,80.94,80.72,80.78,27891.0,64.8404,64.9207,64.7442,64.7923,27891.0
2020-07-28 13:00:00,80.77,81.09,80.71,81.09,20373.0,64.7843,65.041,64.7362,65.041,20373.0
2020-07-28 13:30:00,81.08,81.26,81.08,81.24,18716.0,65.0329,65.1773,65.0329,65.1613,18716.0
2020-07-28 14:00:00,81.23,81.36,81.06,81.16,25104.0,65.1533,65.2575,65.0169,65.0971,25104.0
2020-07-28 14:30:00,81.14,81.49,81.11,81.46,33020.0,65.0811,65.3618,65.057,65.3377,33020.0
2020-07-28 15:00:00,81.4,81.54,81.27,81.3,28040.0,65.2896,65.4019,65.1853,65.2094,28040.0
2020-07-28 15:30:00,81.3,81.45,80.93,81.22,101747.0,65.2094,65.3297,64.9126,65.1452,101747.0
2020-07-29 09:30:00,81.24,81.8,81.2,81.24,15881.0,65.1613,65.6104,65.1292,65.1613,15881.0
2020-07-29 10:00:00,81.2,81.24,80.73,80.82,22356.0,65.1292,65.1613,64.7522,64.8244,22356.0
2020-07-29 10:30:00,80.79,81.2,80.73,81.14,17298.0,64.8003,65.1292,64.7522,65.0811,17298.0
2020-07-29 11:00:00,81.16,81.2,80.92,80.93,19126.0,65.0971,65.1292,64.9046,64.9126,19126.0
2020-07-29 11:30:00,80.95,81.19,80.95,81.16,14172.0,64.9287,65.1212,64.9287,65.0971,14172.0
2020-07-29 12:00:00,81.15,81.31,81.14,81.2,36091.0,65.0891,65.2174,65.0811,65.1292,36091.0
2020-07-29 12:30:00,81.18,81.2,80.86,81.06,55039.0,65.1132,65.1292,64.8565,65.0169,55039.0
2020-07-29 13:00:00,81.09,81.24,81.06,81.15,21955.0,65.041,65.1613,65.0169,65.0891,21955.0
2020-07-29 13:30:00,81.16,81.27,81.06,81.08,14701.0,65.0971,65.1853,65.0169,65.0329,14701.0
2020-07-29 14:00:00,81.12,81.61,81.12,81.59,24908.0,65.065,65.4581,65.065,65.442,24908.0
2020-07-29 14:30:00,81.59,81.81,81.47,81.51,50488.0,65.442,65.6185,65.3458,65.3778,50488.0
2020-07-29 15:00:00,81.51,82.08,81.36,82.01,65582.0,65.3778,65.835,65.2575,65.7789,65582.0
2020-07-29 15:30:00,82.01,82.36,81.95,82.1,159949.0,65.7789,66.0596,65.7308,65.8511,159949.0
2020-07-30 09:30:00,81.45,81.45,80.47,80.57,26086.0,65.3297,65.3297,64.5437,64.6239,26086.0
2020-07-30 10:00:00,80.56,81.51,80.43,81.5,42521.0,64.6159,65.3778,64.5116,65.3698,42521.0
2020-07-30 10:30:00,81.51,81.8,81.18,81.66,25886.0,65.3778,65.6104,65.1132,65.4982,25886.0
2020-07-30 11:00:00,81.66,81.85,81.47,81.58,30438.0,65.4982,65.6506,65.3458,65.434,30438.0
2020-07-30 11:30:00,81.64,81.75,81.3,81.7,33342.0,65.4821,65.5703,65.2094,65.5302,33342.0
2020-07-30 12:00:00,81.71,82.04,81.67,82.01,33075.0,65.5383,65.8029,65.5062,65.7789,33075.0
2020-07-30 12:30:00,82.01,82.45,81.89,82.37,36342.0,65.7789,66.1318,65.6826,66.0676,36342.0
2020-07-30 13:00:00,82.4,82.55,82.29,82.34,34828.0,66.0917,66.212,66.0035,66.0436,34828.0
2020-07-30 13:30:00,82.34,82.62,82.26,82.59,40418.0,66.0436,66.2682,65.9794,66.2441,40418.0
2020-07-30 14:00:00,82.57,82.69,82.38,82.67,55307.0,66.2281,66.3243,66.0757,66.3083,55307.0
2020-07-30 14:30:00,82.68,83.08,82.58,83.05,84957.0,66.3163,66.6371,66.2361,66.6131,84957.0
2020-07-30 15:00:00,83.09,83.4,83.04,83.16,121470.0,66.6451,66.8938,66.605,66.7013,121470.0
2020-07-30 15:30:00,83.16,83.33,82.68,82.71,249364.0,66.7013,66.8376,66.3163,66.3403,249364.0
2020-07-31 09:30:00,81.12,81.97,80.59,81.33,51151.0,65.6779,66.366,65.2487,65.8479,51151.0
2020-07-31 10:00:00,81.28,81.5,81.13,81.38,24946.0,65.8074,65.9855,65.686,65.8884,24946.0
2020-07-31 10:30:00,81.29,81.52,81.07,81.29,81290.0,65.8155,66.0017,65.6374,65.8155,81290.0
2020-07-31 11:00:00,81.35,81.51,81.24,81.38,23067.0,65.8641,65.9936,65.775,65.8884,23067.0
2020-07-31 11:30:00,81.38,81.38,81.06,81.13,30613.0,65.8884,65.8884,65.6293,65.686,30613.0
2020-07-31 12:00:00,81.1,81.25,80.97,81.15,10207.0,65.6617,65.7831,65.5564,65.7021,10207.0
2020-07-31 12:30:00,81.16,81.17,80.93,80.95,8745.0,65.7102,65.7183,65.524,65.5402,8745.0
2020-07-31 13:00:00,80.94,81.37,80.93,81.37,15442.0,65.5321,65.8803,65.524,65.8803,15442.0
2020-07-31 13:30:00,81.37,81.59,81.35,81.44,26162.0,65.8803,66.0584,65.8641,65.9369,26162.0
2020-07-31 14:00:00,81.48,81.69,81.45,81.66,33121.0,65.9693,66.1393,65.945,66.1151,33121.0
2020-07-31 14:30:00,81.66,82.12,81.66,82.03,63984.0,66.1151,66.4875,66.1151,66.4146,63984.0
2020-07-31 15:00:00,82.04,82.4,81.84,82.38,56552.0,66.4227,66.7142,66.2608,66.698,56552.0
2020-07-31 15:30:00,82.4,83.28,82.36,83.12,377487.0,66.7142,67.4267,66.6818,67.2971,377487.0
2020-08-03 09:30:00,82.99,83.04,81.21,81.46,36847.0,67.1919,67.2324,65.7507,65.9531,36847.0
2020-08-03 10:00:00,81.57,82.12,81.5,81.51,18402.0,66.0422,66.4875,65.9855,65.9936,18402.0
2020-08-03 10:30:00,81.48,81.54,80.63,80.67,23893.0,65.9693,66.0179,65.2811,65.3135,23893.0
2020-08-03 11:00:00,80.7,81.4,80.7,81.2,21205.0,65.3378,65.9046,65.3378,65.7426,21205.0
2020-08-03 11:30:00,81.2,81.37,81.03,81.18,15796.0,65.7426,65.8803,65.605,65.7264,15796.0
2020-08-03 12:00:00,81.2,81.44,81.11,81.17,21969.0,65.7426,65.9369,65.6698,65.7183,21969.0
2020-08-03 12:30:00,81.15,81.33,81.01,81.26,20253.0,65.7021,65.8479,65.5888,65.7912,20253.0
2020-08-03 13:00:00,81.29,81.36,81.0,81.29,16241.0,65.8155,65.8722,65.5807,65.8155,16241.0
2020-08-03 13:30:00,81.29,81.45,81.16,81.38,14636.0,65.8155,65.945,65.7102,65.8884,14636.0
2020-08-03 14:00:00,81.38,81.51,81.37,81.5,31537.0,65.8884,65.9936,65.8803,65.9855,31537.0
2020-08-03 14:30:00,81.47,81.94,81.42,81.92,40573.0,65.9612,66.3418,65.9207,66.3256,40573.0
2020-08-03 15:00:00,81.92,82.05,81.78,82.01,54995.0,66.3256,66.4308,66.2122,66.3984,54995.0
2020-08-03 15:30:00,82.02,82.27,81.93,82.02,165235.0,66.4065,66.6089,66.3337,66.4065,165235.0
2020-08-04 09:30:00,81.54,81.81,80.71,81.54,59007.0,66.0179,66.2365,65.3459,66.0179,59007.0
2020-08-04 10:00:00,81.53,81.68,81.19,81.36,36759.0,66.0098,66.1313,65.7345,65.8722,36759.0
2020-08-04 10:30:00,81.33,81.36,80.79,81.24,64531.0,65.8479,65.8722,65.4107,65.775,64531.0
2020-08-04 11:00:00,81.26,81.77,81.05,81.62,91459.0,65.7912,66.2041,65.6212,66.0827,91459.0
2020-08-04 11:30:00,81.65,81.77,81.18,81.6,80804.0,66.107,66.2041,65.7264,66.0665,80804.0
2020-08-04 12:00:00,81.62,81.86,81.43,81.69,46062.0,66.0827,66.277,65.9288,66.1393,46062.0
2020-08-04 12:30:00,81.7,81.71,81.2,81.22,26191.0,66.1474,66.1555,65.7426,65.7588,26191.0
2020-08-04 13:00:00,81.23,81.42,80.96,81.21,32410.0,65.7669,65.9207,65.5483,65.7507,32410.0
2020-08-04 13:30:00,81.2,81.21,80.84,80.89,29917.0,65.7426,65.7507,65.4512,65.4916,29917.0
2020-08-04 14:00:00,80.88,81.42,80.87,81.22,38237.0,65.4835,65.9207,65.4754,65.7588,38237.0
2020-08-04 14:30:00,81.21,81.36,81.08,81.31,32458.0,65.7507,65.8722,65.6455,65.8317,32458.0
2020-08-04 15:00:00,81.29,81.4,81.15,81.4,39142.0,65.8155,65.9046,65.7021,65.9046,39142.0
2020-08-04 15:30:00,81.37,81.6,81.23,81.6,187626.0,65.8803,66.0665,65.7669,66.0665,187626.0
2020-08-05 09:30:00,81.7,81.83,80.55,80.77,20236.0,66.1474,66.2527,65.2164,65.3945,20236.0
2020-08-05 10:00:00,80.76,81.01,80.32,80.39,40568.0,65.3864,65.5888,65.0301,65.0868,40568.0
2020-08-05 10:30:00,80.45,80.6,80.17,80.26,55435.0,65.1354,65.2568,64.9087,64.9816,55435.0
2020-08-05 11:00:00,80.26,80.57,80.08,80.25,75186.0,64.9816,65.2326,64.8358,64.9735,75186.0
2020-08-05 11:30:00,80.2,80.2,79.45,79.45,28096.0,64.933,64.933,64.3258,64.3258,28096.0
2020-08-05 12:00:00,79.46,79.67,79.25,79.28,34517.0,64.3339,64.5039,64.1638,64.1881,34517.0
2020-08-05 12:30:00,79.29,79.61,79.29,79.47,26693.0,64.1962,64.4553,64.1962,64.342,26693.0
2020-08-05 13:00:00,79.49,79.67,79.41,79.57,30073.0,64.3581,64.5039,64.2934,64.4229,30073.0
2020-08-05 13:30:00,79.56,79.89,79.53,79.75,30168.0,64.4148,64.682,64.3905,64.5687,30168.0
2020-08-05 14:00:00,79.76,79.91,79.73,79.91,22117.0,64.5767,64.6982,64.5525,64.6982,22117.0
2020-08-05 14:30:00,79.91,80.02,79.83,79.94,29237.0,64.6982,64.7873,64.6334,64.7225,29237.0
2020-08-05 15:00:00,79.94,80.23,79.92,80.23,65197.0,64.7225,64.9573,64.7063,64.9573,65197.0
2020-08-05 15:30:00,80.23,80.44,79.74,79.83,184480.0,64.9573,65.1273,64.5606,64.6334,184480.0
2020-08-06 09:30:00,80.0,80.45,78.88,79.18,77846.0,64.7711,65.1354,63.8643,64.1072,77846.0
2020-08-06 10:00:00,79.25,81.35,79.25,81.27,58731.0,64.1638,65.8641,64.1638,65.7993,58731.0
2020-08-06 10:30:00,81.27,81.65,81.2,81.55,51382.0,65.7993,66.107,65.7426,66.026,51382.0
2020-08-06 11:00:00,81.56,81.56,80.36,80.47,52853.0,66.0341,66.0341,65.0625,65.1516,52853.0
2020-08-06 11:30:00,80.48,80.71,80.26,80.57,47751.0,65.1597,65.3459,64.9816,65.2326,47751.0
2020-08-06 12:00:00,80.6,80.87,80.39,80.44,39186.0,65.2568,65.4754,65.0868,65.1273,39186.0
2020-08-06 12:30:00,80.43,80.54,79.8,79.81,98168.0,65.1192,65.2083,64.6091,64.6172,98168.0
2020-08-06 13:00:00,79.81,79.92,79.4,79.65,56190.0,64.6172,64.7063,64.2853,64.4877,56190.0
2020-08-06 13:30:00,79.65,80.79,79.65,80.74,25950.0,64.4877,65.4107,64.4877,65.3702,25950.0
2020-08-06 14:00:00,80.75,80.9,80.63,80.76,20905.0,65.3783,65.4997,65.2811,65.3864,20905.0
2020-08-06 14:30:00,80.77,80.84,80.55,80.63,26373.0,65.3945,65.4512,65.2164,65.2811,26373.0
2020-08-06 15:00:00,80.66,80.86,80.51,80.59,29112.0,65.3054,65.4673,65.184,65.2487,29112.0
2020-08-06 15:30:00,80.59,80.83,80.38,80.81,141157.0,65.2487,65.4431,65.0787,65.4269,141157.0
2020-08-07 09:30:00,80.5,81.7,80.5,81.47,53446.0,65.1759,66.1474,65.1759,65.9612,53446.0
2020-08-07 10:00:00,81.48,81.68,81.36,81.51,38655.0,65.9693,66.1313,65.8722,65.9936,38655.0
2020-08-07 10:30:00,81.5,81.9,81.45,81.58,29218.0,65.9855,66.3094,65.945,66.0503,29218.0
2020-08-07 11:00:00,81.59,81.91,81.51,81.91,26991.0,66.0584,66.3175,65.9936,66.3175,26991.0
2020-08-07 11:30:00,81.9,82.1,81.76,82.08,21685.0,66.3094,66.4713,66.196,66.4551,21685.0
2020-08-07 12:00:00,82.05,82.05,81.59,81.79,27660.0,66.4308,66.4308,66.0584,66.2203,27660.0
2020-08-07 12:30:00,81.8,82.15,81.65,82.03,23748.0,66.2284,66.5118,66.107,66.4146,23748.0
2020-08-07 13:00:00,82.02,82.51,82.0,82.45,26653.0,66.4065,66.8033,66.3903,66.7547,26653.0
2020-08-07 13:30:00,82.48,82.53,81.94,81.95,64481.0,66.779,66.8194,66.3418,66.3499,64481.0
2020-08-07 14:00:00,81.97,82.03,81.75,81.76,24097.0,66.366,66.4146,66.1879,66.196,24097.0
2020-08-07 14:30:00,81.76,82.24,81.75,82.19,29020.0,66.196,66.5847,66.1879,66.5442,29020.0
2020-08-07 15:00:00,82.18,82.36,82.04,82.23,38908.0,66.5361,66.6818,66.4227,66.5766,38908.0
2020-08-07 15:30:00,82.26,82.37,82.03,82.16,147831.0,66.6008,66.6899,66.4146,66.5199,147831.0
2020-08-10 09:30:00,82.61,82.85,82.12,82.57,72727.0,66.8842,67.0785,66.4875,66.8518,72727.0
2020-08-10 10:00:00,82.52,82.93,82.32,82.76,25369.0,66.8113,67.1433,66.6494,67.0057,25369.0
2020-08-10 10:30:00,82.76,82.8,82.0,82.02,13749.0,67.0057,67.038,66.3903,66.4065,13749.0
2020-08-10 11:00:00,82.02,82.41,82.02,82.32,18017.0,66.4065,66.7223,66.4065,66.6494,18017.0
2020-08-10 11:30:00,82.26,82.39,82.13,82.24,17257.0,66.6008,66.7061,66.4956,66.5847,17257.0
2020-08-10 12:00:00,82.21,82.26,82.04,82.09,13294.0,66.5604,66.6008,66.4227,66.4632,13294.0
2020-08-10 12:30:00,82.07,82.12,81.99,81.99,23539.0,66.447,66.4875,66.3822,66.3822,23539.0
2020-08-10 13:00:00,81.98,82.31,81.95,82.27,26651.0,66.3741,66.6413,66.3499,66.6089,26651.0
2020-08-10 13:30:00,82.27,82.61,82.25,82.58,24864.0,66.6089,66.8842,66.5927,66.8599,24864.0
2020-08-10 14:00:00,82.56,82.67,82.4,82.51,40163.0,66.8437,66.9328,66.7142,66.8033,40163.0
2020-08-10 14:30:00,82.48,82.49,82.24,82.37,70961.0,66.779,66.7871,66.5847,66.6899,70961.0
2020-08-10 15:00:00,82.37,82.56,82.35,82.54,28319.0,66.6899,66.8437,66.6737,66.8275,28319.0
2020-08-10 15:30:00,82.52,82.69,82.4,82.62,125857.0,66.8113,66.949,66.7142,66.8923,125857.0
2020-08-11 09:30:00,82.9,83.43,82.83,83.24,145418.0,67.119,67.5481,67.0623,67.3943,145418.0
2020-08-11 10:00:00,83.2,83.26,82.42,82.51,152359.0,67.3619,67.4105,66.7304,66.8033,152359.0
2020-08-11 10:30:00,82.53,82.53,81.71,82.04,86418.0,66.8194,66.8194,66.1555,66.4227,86418.0
2020-08-11 11:00:00,82.04,82.12,81.48,82.12,44971.0,66.4227,66.4875,65.9693,66.4875,44971.0
2020-08-11 11:30:00,82.12,82.17,81.86,82.03,33401.0,66.4875,66.528,66.277,66.4146,33401.0
2020-08-11 12:00:00,82.03,82.12,81.54,81.64,63020.0,66.4146,66.4875,66.0179,66.0989,63020.0
2020-08-11 12:30:00,81.59,82.14,81.59,81.96,90589.0,66.0584,66.5037,66.0584,66.358,90589.0
2020-08-11 13:00:00,81.92,81.93,81.51,81.66,20796.0,66.3256,66.3337,65.9936,66.1151,20796.0
2020-08-11 13:30:00,81.67,81.77,81.53,81.56,22007.0,66.1232,66.2041,66.0098,66.0341,22007.0
2020-08-11 14:00:00,81.59,81.75,81.56,81.73,24106.0,66.0584,66.1879,66.0341,66.1717,24106.0
2020-08-11 14:30:00,81.72,81.72,81.4,81.69,21647.0,66.1636,66.1636,65.9046,66.1393,21647.0
2020-08-11 15:00:00,81.68,81.81,81.18,81.23,38001.0,66.1313,66.2365,65.7264,65.7669,38001.0
2020-08-11 15:30:00,81.23,81.32,80.68,80.77,131988.0,65.7669,65.8398,65.3216,65.3945,131988.0
2020-08-12 09:30:00,81.16,81.42,80.51,80.91,28071.0,65.7102,65.9207,65.184,65.5078,28071.0
2020-08-12 10:00:00,80.92,81.21,80.67,80.81,37341.0,65.5159,65.7507,65.3135,65.4269,37341.0
2020-08-12 10:30:00,80.78,81.15,80.46,80.46,36730.0,65.4026,65.7021,65.1435,65.1435,36730.0
2020-08-12 11:00:00,80.45,80.82,80.4,80.74,20493.0,65.1354,65.435,65.0949,65.3702,20493.0
2020-08-12 11:30:00,80.68,80.86,80.58,80.78,15761.0,65.3216,65.4673,65.2407,65.4026,15761.0
2020-08-12 12:00:00,80.82,81.27,80.8,81.24,15541.0,65.435,65.7993,65.4188,65.775,15541.0
2020-08-12 12:30:00,81.24,81.24,80.76,80.81,22376.0,65.775,65.775,65.3864,65.4269,22376.0
2020-08-12 13:00:00,80.85,80.99,80.74,80.78,16065.0,65.4593,65.5726,65.3702,65.4026,16065.0
2020-08-12 13:30:00,80.77,81.13,80.77,81.09,18306.0,65.3945,65.686,65.3945,65.6536,18306.0
2020-08-12 14:00:00,81.11,81.29,81.05,81.21,21997.0,65.6698,65.8155,65.6212,65.7507,21997.0
2020-08-12 14:30:00,81.24,81.31,81.14,81.15,22583.0,65.775,65.8317,65.694,65.7021,22583.0
2020-08-12 15:00:00,81.19,81.19,80.77,80.77,39238.0,65.7345,65.7345,65.3945,65.3945,39238.0
2020-08-12 15:30:00,80.77,80.77,80.31,80.44,185067.0,65.3945,65.3945,65.022,65.1273,185067.0
2020-08-13 09:30:00,80.08,80.08,79.31,79.68,122813.0,64.8358,64.8358,64.2124,64.512,122813.0
2020-08-13 10:00:00,79.61,79.93,79.46,79.5,89715.0,64.4553,64.7144,64.3339,64.3662,89715.0
2020-08-13 10:30:00,79.45,79.52,79.16,79.21,62697.0,64.3258,64.3824,64.091,64.1314,62697.0
2020-08-13 11:00:00,79.19,79.32,78.72,78.78,55893.0,64.1153,64.2205,63.7347,63.7833,55893.0
2020-08-13 11:30:00,78.74,78.86,78.58,78.63,62098.0,63.7509,63.8481,63.6214,63.6619,62098.0
2020-08-13 12:00:00,78.61,78.61,77.87,77.89,71748.0,63.6457,63.6457,63.0465,63.0627,71748.0
2020-08-13 12:30:00,77.9,78.21,77.41,78.14,145013.0,63.0708,63.3218,62.6741,63.2651,145013.0
2020-08-13 13:00:00,78.16,78.71,77.98,78.65,67269.0,63.2813,63.7266,63.1356,63.678,67269.0
2020-08-13 13:30:00,78.6,78.6,78.28,78.33,29571.0,63.6376,63.6376,63.3785,63.419,29571.0
2020-08-13 14:00:00,78.36,78.72,78.23,78.52,35793.0,63.4433,63.7347,63.338,63.5728,35793.0
2020-08-13 14:30:00,78.48,78.57,78.03,78.1,46025.0,63.5404,63.6133,63.1761,63.2327,46025.0
2020-08-13 15:00:00,78.14,78.43,77.78,78.34,114549.0,63.2651,63.4999,62.9737,63.4271,114549.0
2020-08-13 15:30:00,78.36,78.6,77.99,78.5,172747.0,63.4433,63.6376,63.1437,63.5566,172747.0
2020-08-14 09:30:00,78.48,78.56,77.75,78.42,55249.0,63.5404,63.6052,62.9494,63.4918,55249.0
2020-08-14 10:00:00,78.4,78.55,78.16,78.4,20629.0,63.4756,63.5971,63.2813,63.4756,20629.0
2020-08-14 10:30:00,78.36,78.72,78.19,78.28,19372.0,63.4433,63.7347,63.3056,63.3785,19372.0
2020-08-14 11:00:00,78.35,78.35,78.03,78.09,18801.0,63.4352,63.4352,63.1761,63.2247,18801.0
2020-08-14 11:30:00,78.08,78.29,78.08,78.22,16570.0,63.2166,63.3866,63.2166,63.3299,16570.0
2020-08-14 12:00:00,78.24,78.26,77.89,77.97,18178.0,63.3461,63.3623,63.0627,63.1275,18178.0
2020-08-14 12:30:00,77.98,77.98,77.77,77.87,11234.0,63.1356,63.1356,62.9656,63.0465,11234.0
2020-08-14 13:00:00,77.89,78.14,77.89,78.09,13402.0,63.0627,63.2651,63.0627,63.2247,13402.0
2020-08-14 13:30:00,78.12,78.4,78.12,78.33,19788.0,63.2489,63.4756,63.2489,63.419,19788.0
2020-08-14 14:00:00,78.31,78.4,78.24,78.34,16784.0,63.4028,63.4756,63.3461,63.4271,16784.0
2020-08-14 14:30:00,78.35,78.35,78.1,78.2,20798.0,63.4352,63.4352,63.2327,63.3137,20798.0
2020-08-14 15:00:00,78.22,78.28,78.0,78.05,23190.0,63.3299,63.3785,63.1518,63.1923,23190.0
2020-08-14 15:30:00,78.06,78.08,77.76,78.02,101451.0,63.2004,63.2166,62.9575,63.168,101451.0
2020-08-17 09:30:00,77.87,77.93,77.27,77.4,20245.0,63.0465,63.0951,62.5607,62.666,20245.0
2020-08-17 10:00:00,77.44,77.94,77.27,77.94,18914.0,62.6984,63.1032,62.5607,63.1032,18914.0
2020-08-17 10:30:00,77.92,78.03,77.72,77.9,22250.0,63.087,63.1761,62.9251,63.0708,22250.0
2020-08-17 11:00:00,77.89,78.19,77.75,78.1,51195.0,63.0627,63.3056,62.9494,63.2327,51195.0
2020-08-17 11:30:00,78.07,78.08,77.43,77.54,53263.0,63.2085,63.2166,62.6903,62.7794,53263.0
2020-08-17 12:00:00,77.56,77.65,77.23,77.4,45275.0,62.7955,62.8684,62.5284,62.666,45275.0
2020-08-17 12:30:00,77.44,77.51,77.2,77.28,40763.0,62.6984,62.7551,62.5041,62.5688,40763.0
2020-08-17 13:00:00,77.28,77.28,76.84,76.89,49380.0,62.5688,62.5688,62.2126,62.2531,49380.0
2020-08-17 13:30:00,76.88,77.25,76.85,77.03,62177.0,62.245,62.5446,62.2207,62.3664,62177.0
2020-08-17 14:00:00,77.03,77.07,76.69,76.71,48746.0,62.3664,62.3988,62.0912,62.1074,48746.0
2020-08-17 14:30:00,76.71,76.77,76.5,76.54,49630.0,62.1074,62.1559,61.9373,61.9697,49630.0
2020-08-17 15:00:00,76.54,76.67,76.51,76.63,55928.0,61.9697,62.075,61.9454,62.0426,55928.0
2020-08-17 15:30:00,76.63,76.67,76.24,76.39,200557.0,62.0426,62.075,61.7268,61.8483,200557.0
2020-08-18 09:30:00,76.52,76.84,76.12,76.2,51443.0,61.9535,62.2126,61.6297,61.6944,51443.0
2020-08-18 10:00:00,76.21,76.22,75.64,75.95,44248.0,61.7025,61.7106,61.241,61.492,44248.0
2020-08-18 10:30:00,75.92,75.97,75.23,75.42,65987.0,61.4677,61.5082,60.9091,61.0629,65987.0
2020-08-18 11:00:00,75.44,75.53,74.92,75.36,53815.0,61.0791,61.152,60.6581,61.0143,53815.0
2020-08-18 11:30:00,75.37,75.75,75.32,75.75,17751.0,61.0224,61.3301,60.982,61.3301,17751.0
2020-08-18 12:00:00,75.76,75.82,75.45,75.6,24654.0,61.3382,61.3868,61.0872,61.2087,24654.0
2020-08-18 12:30:00,75.63,75.83,75.54,75.73,18980.0,61.2329,61.3949,61.1601,61.3139,18980.0
2020-08-18 13:00:00,75.76,75.76,75.58,75.6,16124.0,61.3382,61.3382,61.1925,61.2087,16124.0
2020-08-18 13:30:00,75.58,75.75,75.45,75.73,58444.0,61.1925,61.3301,61.0872,61.3139,58444.0
2020-08-18 14:00:00,75.74,75.93,75.71,75.78,56151.0,61.322,61.4758,61.2977,61.3544,56151.0
2020-08-18 14:30:00,75.77,76.03,75.56,76.02,102402.0,61.3463,61.5568,61.1763,61.5487,102402.0
2020-08-18 15:00:00,76.01,76.01,75.72,75.82,96706.0,61.5406,61.5406,61.3058,61.3868,96706.0
2020-08-18 15:30:00,75.79,75.93,75.64,75.75,254616.0,61.3625,61.4758,61.241,61.3301,254616.0
2020-08-19 09:30:00,76.06,76.06,75.38,75.74,136816.0,61.5811,61.5811,61.0305,61.322,136816.0
2020-08-19 10:00:00,75.74,75.74,75.33,75.39,90033.0,61.322,61.322,60.9901,61.0386,90033.0
2020-08-19 10:30:00,75.4,75.4,75.17,75.24,77767.0,61.0467,61.0467,60.8605,60.9172,77767.0
2020-08-19 11:00:00,75.21,75.68,75.08,75.42,61031.0,60.8929,61.2734,60.7876,61.0629,61031.0
2020-08-19 11:30:00,75.42,75.72,75.33,75.53,26881.0,61.0629,61.3058,60.9901,61.152,26881.0
2020-08-19 12:00:00,75.54,75.81,75.42,75.81,27552.0,61.1601,61.3787,61.0629,61.3787,27552.0
2020-08-19 12:30:00,75.85,75.95,75.73,75.89,20649.0,61.4111,61.492,61.3139,61.4434,20649.0
2020-08-19 13:00:00,75.9,76.11,75.85,75.9,19107.0,61.4515,61.6216,61.4111,61.4515,19107.0
2020-08-19 13:30:00,75.91,76.17,75.9,76.12,22190.0,61.4596,61.6701,61.4515,61.6297,22190.0
2020-08-19 14:00:00,76.13,76.3,75.96,76.11,28861.0,61.6378,61.7754,61.5001,61.6216,28861.0
2020-08-19 14:30:00,76.13,76.18,75.94,76.09,20500.0,61.6378,61.6782,61.4839,61.6054,20500.0
2020-08-19 15:00:00,76.12,76.27,76.04,76.09,29867.0,61.6297,61.7511,61.5649,61.6054,29867.0
2020-08-19 15:30:00,76.1,76.21,75.88,76.02,90940.0,61.6135,61.7025,61.4354,61.5487,90940.0
2020-08-20 09:30:00,75.75,75.88,75.27,75.38,18932.0,61.3301,61.4354,60.9415,61.0305,18932.0
2020-08-20 10:00:00,75.31,75.72,75.28,75.72,13288.0,60.9739,61.3058,60.9496,61.3058,13288.0
2020-08-20 10:30:00,75.73,75.79,75.36,75.44,16380.0,61.3139,61.3625,61.0143,61.0791,16380.0
2020-08-20 11:00:00,75.42,75.65,75.42,75.47,11373.0,61.0629,61.2491,61.0629,61.1034,11373.0
2020-08-20 11:30:00,75.48,75.62,75.47,75.53,13216.0,61.1115,61.2248,61.1034,61.152,13216.0
2020-08-20 12:00:00,75.45,75.51,75.21,75.48,16068.0,61.0872,61.1358,60.8929,61.1115,16068.0
2020-08-20 12:30:00,75.46,75.5,75.08,75.08,12542.0,61.0953,61.1277,60.7876,60.7876,12542.0
2020-08-20 13:00:00,75.08,75.08,74.79,74.79,24338.0,60.7876,60.7876,60.5528,60.5528,24338.0
2020-08-20 13:30:00,74.8,74.93,74.71,74.83,16395.0,60.5609,60.6662,60.4881,60.5852,16395.0
2020-08-20 14:00:00,74.81,74.93,74.75,74.89,17851.0,60.569,60.6662,60.5205,60.6338,17851.0
2020-08-20 14:30:00,74.86,75.03,74.85,75.02,17441.0,60.6095,60.7472,60.6014,60.7391,17441.0
2020-08-20 15:00:00,75.04,75.11,74.84,74.9,28884.0,60.7553,60.8119,60.5933,60.6419,28884.0
2020-08-20 15:30:00,74.88,75.06,74.86,74.97,93508.0,60.6257,60.7714,60.6095,60.6986,93508.0
2020-08-21 09:30:00,75.06,75.15,74.46,74.48,44487.0,60.7714,60.8443,60.2857,60.3019,44487.0
2020-08-21 10:00:00,74.51,74.71,73.89,74.05,24418.0,60.3261,60.4881,59.8242,59.9537,24418.0
2020-08-21 10:30:00,74.04,74.21,73.85,73.85,29128.0,59.9456,60.0833,59.7918,59.7918,29128.0
2020-08-21 11:00:00,73.83,74.09,73.75,73.97,21314.0,59.7756,59.9861,59.7108,59.8889,21314.0
2020-08-21 11:30:00,73.97,74.51,73.97,74.45,16702.0,59.8889,60.3261,59.8889,60.2776,16702.0
2020-08-21 12:00:00,74.45,74.54,74.29,74.49,11892.0,60.2776,60.3504,60.148,60.31,11892.0
2020-08-21 12:30:00,74.48,74.52,74.09,74.17,21727.0,60.3019,60.3342,59.9861,60.0509,21727.0
2020-08-21 13:00:00,74.15,74.36,74.14,74.28,12052.0,60.0347,60.2047,60.0266,60.1399,12052.0
2020-08-21 13:30:00,74.29,74.67,74.29,74.62,14957.0,60.148,60.4557,60.148,60.4152,14957.0
2020-08-21 14:00:00,74.62,74.62,74.27,74.43,21973.0,60.4152,60.4152,60.1318,60.2614,21973.0
2020-08-21 14:30:00,74.45,74.57,74.41,74.47,31264.0,60.2776,60.3747,60.2452,60.2938,31264.0
2020-08-21 15:00:00,74.46,74.64,74.44,74.51,29165.0,60.2857,60.4314,60.2695,60.3261,29165.0
2020-08-21 15:30:00,74.52,74.54,74.25,74.26,137927.0,60.3342,60.3504,60.1156,60.1237,137927.0
2020-08-24 09:30:00,74.39,74.6,73.79,74.0,35809.0,60.229,60.399,59.7432,59.9132,35809.0
2020-08-24 10:00:00,74.01,74.34,73.59,73.59,45545.0,59.9213,60.1885,59.5813,59.5813,45545.0
2020-08-24 10:30:00,73.61,74.31,73.48,74.24,58243.0,59.5975,60.1642,59.4922,60.1075,58243.0
2020-08-24 11:00:00,74.28,74.29,74.0,74.22,25487.0,60.1399,60.148,59.9132,60.0914,25487.0
2020-08-24 11:30:00,74.21,74.37,73.98,74.07,28101.0,60.0833,60.2128,59.897,59.9699,28101.0
2020-08-24 12:00:00,74.06,74.35,74.06,74.35,17951.0,59.9618,60.1966,59.9618,60.1966,17951.0
2020-08-24 12:30:00,74.37,74.54,74.35,74.39,21505.0,60.2128,60.3504,60.1966,60.229,21505.0
2020-08-24 13:00:00,74.4,74.74,74.39,74.65,25565.0,60.2371,60.5124,60.229,60.4395,25565.0
2020-08-24 13:30:00,74.68,74.96,74.68,74.92,13561.0,60.4638,60.6905,60.4638,60.6581,13561.0
2020-08-24 14:00:00,74.86,75.19,74.86,75.18,15493.0,60.6095,60.8767,60.6095,60.8686,15493.0
2020-08-24 14:30:00,75.18,75.3,75.11,75.22,19208.0,60.8686,60.9658,60.8119,60.901,19208.0
2020-08-24 15:00:00,75.21,75.28,75.06,75.17,17351.0,60.8929,60.9496,60.7714,60.8605,17351.0
2020-08-24 15:30:00,75.19,75.39,75.04,75.15,78570.0,60.8767,61.0386,60.7553,60.8443,78570.0
2020-08-25 09:30:00,75.19,75.33,74.58,74.59,24522.0,60.8767,60.9901,60.3828,60.3909,24522.0
2020-08-25 10:00:00,74.52,74.57,74.33,74.52,11084.0,60.3342,60.3747,60.1804,60.3342,11084.0
2020-08-25 10:30:00,74.46,74.51,74.19,74.19,14716.0,60.2857,60.3261,60.0671,60.0671,14716.0
2020-08-25 11:00:00,74.17,74.36,74.05,74.36,18939.0,60.0509,60.2047,59.9537,60.2047,18939.0
2020-08-25 11:30:00,74.34,74.37,74.19,74.32,10463.0,60.1885,60.2128,60.0671,60.1723,10463.0
2020-08-25 12:00:00,74.29,74.53,74.26,74.48,11324.0,60.148,60.3423,60.1237,60.3019,11324.0
2020-08-25 12:30:00,74.49,74.59,74.36,74.5,11851.0,60.31,60.3909,60.2047,60.3181,11851.0
2020-08-25 13:00:00,74.49,74.67,74.41,74.66,13015.0,60.31,60.4557,60.2452,60.4476,13015.0
2020-08-25 13:30:00,74.68,74.69,74.5,74.57,12662.0,60.4638,60.4719,60.3181,60.3747,12662.0
2020-08-25 14:00:00,74.59,74.67,74.56,74.64,11306.0,60.3909,60.4557,60.3666,60.4314,11306.0
2020-08-25 14:30:00,74.62,74.77,74.61,74.66,14976.0,60.4152,60.5367,60.4071,60.4476,14976.0
2020-08-25 15:00:00,74.64,74.72,74.53,74.69,14928.0,60.4314,60.4962,60.3423,60.4719,14928.0
2020-08-25 15:30:00,74.7,74.76,74.46,74.48,89847.0,60.48,60.5286,60.2857,60.3019,89847.0
2020-08-26 09:30:00,74.12,74.17,72.85,73.68,66260.0,60.0104,60.0509,58.9821,59.6541,66260.0
2020-08-26 10:00:00,73.63,73.8,73.19,73.25,52527.0,59.6137,59.7513,59.2574,59.306,52527.0
2020-08-26 10:30:00,73.25,73.35,72.54,72.56,55630.0,59.306,59.387,58.7312,58.7474,55630.0
2020-08-26 11:00:00,72.59,72.89,72.43,72.5,34943.0,58.7716,59.0145,58.6421,58.6988,34943.0
2020-08-26 11:30:00,72.51,72.69,72.35,72.56,21828.0,58.7069,58.8526,58.5773,58.7474,21828.0
2020-08-26 12:00:00,72.56,72.71,72.48,72.54,14662.0,58.7474,58.8688,58.6826,58.7312,14662.0
2020-08-26 12:30:00,72.54,72.72,72.42,72.67,18878.0,58.7312,58.8769,58.634,58.8364,18878.0
2020-08-26 13:00:00,72.68,72.71,72.53,72.66,32672.0,58.8445,58.8688,58.7231,58.8283,32672.0
2020-08-26 13:30:00,72.67,72.69,72.61,72.61,19213.0,58.8364,58.8526,58.7878,58.7878,19213.0
2020-08-26 14:00:00,72.57,72.89,72.56,72.83,16684.0,58.7554,59.0145,58.7474,58.966,16684.0
2020-08-26 14:30:00,72.84,73.11,72.7,73.04,27898.0,58.9741,59.1927,58.8607,59.136,27898.0
2020-08-26 15:00:00,73.04,73.13,72.92,73.11,20156.0,59.136,59.2088,59.0388,59.1927,20156.0
2020-08-26 15:30:00,73.11,73.18,72.78,72.82,92751.0,59.1927,59.2493,58.9255,58.9579,92751.0
2020-08-27 09:30:00,73.01,73.41,72.89,73.3,34776.0,59.1117,59.4355,59.0145,59.3465,34776.0
2020-08-27 10:00:00,73.33,73.54,72.61,72.96,30450.0,59.3708,59.5408,58.7878,59.0712,30450.0
2020-08-27 10:30:00,73.02,73.14,72.52,72.55,22030.0,59.1198,59.2169,58.715,58.7393,22030.0
2020-08-27 11:00:00,72.54,72.74,72.3,72.36,74909.0,58.7312,58.8931,58.5368,58.5854,74909.0
2020-08-27 11:30:00,72.35,72.71,72.28,72.71,23988.0,58.5773,58.8688,58.5207,58.8688,23988.0
2020-08-27 12:00:00,72.72,72.72,72.55,72.64,9197.0,58.8769,58.8769,58.7393,58.8121,9197.0
2020-08-27 12:30:00,72.62,72.75,72.48,72.68,19559.0,58.7959,58.9012,58.6826,58.8445,19559.0
2020-08-27 13:00:00,72.64,72.86,72.63,72.76,12192.0,58.8121,58.9902,58.804,58.9093,12192.0
2020-08-27 13:30:00,72.76,72.84,72.61,72.75,14280.0,58.9093,58.9741,58.7878,58.9012,14280.0
2020-08-27 14:00:00,72.75,73.04,72.71,72.87,15220.0,58.9012,59.136,58.8688,58.9983,15220.0
2020-08-27 14:30:00,72.87,73.1,72.87,73.06,12525.0,58.9983,59.1846,58.9983,59.1522,12525.0
2020-08-27 15:00:00,73.11,73.31,73.07,73.29,24402.0,59.1927,59.3546,59.1603,59.3384,24402.0
2020-08-27 15:30:00,73.29,73.49,73.23,73.24,95101.0,59.3384,59.5003,59.2898,59.2979,95101.0
2020-08-28 09:30:00,73.59,73.92,72.88,73.08,24488.0,59.5813,59.8485,59.0064,59.1684,24488.0
2020-08-28 10:00:00,72.94,73.08,72.73,72.88,26348.0,59.055,59.1684,58.885,59.0064,26348.0
2020-08-28 10:30:00,72.8,73.32,72.8,73.14,17703.0,58.9417,59.3627,58.9417,59.2169,17703.0
2020-08-28 11:00:00,73.16,73.19,73.0,73.04,10749.0,59.2331,59.2574,59.1036,59.136,10749.0
2020-08-28 11:30:00,73.06,73.12,72.9,73.05,10685.0,59.1522,59.2007,59.0226,59.1441,10685.0
2020-08-28 12:00:00,73.03,73.28,72.96,73.26,9603.0,59.1279,59.3303,59.0712,59.3141,9603.0
2020-08-28 12:30:00,73.29,73.35,73.15,73.24,11165.0,59.3384,59.387,59.225,59.2979,11165.0
2020-08-28 13:00:00,73.25,73.39,73.22,73.27,19992.0,59.306,59.4194,59.2817,59.3222,19992.0
2020-08-28 13:30:00,73.27,73.29,73.14,73.14,12192.0,59.3222,59.3384,59.2169,59.2169,12192.0
2020-08-28 14:00:00,73.13,73.35,73.04,73.33,13944.0,59.2088,59.387,59.136,59.3708,13944.0
2020-08-28 14:30:00,73.32,73.45,73.29,73.45,29128.0,59.3627,59.4679,59.3384,59.4679,29128.0
2020-08-28 15:00:00,73.45,73.57,73.36,73.45,35862.0,59.4679,59.5651,59.3951,59.4679,35862.0
2020-08-28 15:30:00,73.44,73.55,73.3,73.47,88124.0,59.4598,59.5489,59.3465,59.4841,88124.0
2020-08-31 09:30:00,73.21,73.84,73.21,73.5,26261.0,59.2736,59.7837,59.2736,59.5084,26261.0
2020-08-31 10:00:00,73.47,73.91,73.4,73.83,17146.0,59.4841,59.8404,59.4274,59.7756,17146.0
2020-08-31 10:30:00,73.84,73.98,73.75,73.76,44721.0,59.7837,59.897,59.7108,59.7189,44721.0
2020-08-31 11:00:00,73.76,73.88,73.6,73.72,27102.0,59.7189,59.8161,59.5894,59.6865,27102.0
2020-08-31 11:30:00,73.67,73.97,73.66,73.91,11213.0,59.6461,59.8889,59.638,59.8404,11213.0
2020-08-31 12:00:00,73.94,73.95,73.47,73.49,19276.0,59.8647,59.8727,59.4841,59.5003,19276.0
2020-08-31 12:30:00,73.48,73.54,73.32,73.38,17020.0,59.4922,59.5408,59.3627,59.4113,17020.0
2020-08-31 13:00:00,73.36,73.46,73.31,73.33,12890.0,59.3951,59.476,59.3546,59.3708,12890.0
2020-08-31 13:30:00,73.34,73.34,73.02,73.05,18916.0,59.3789,59.3789,59.1198,59.1441,18916.0
2020-08-31 14:00:00,73.05,73.24,73.04,73.07,26610.0,59.1441,59.2979,59.136,59.1603,26610.0
2020-08-31 14:30:00,73.09,73.21,73.04,73.07,26873.0,59.1765,59.2736,59.136,59.1603,26873.0
2020-08-31 15:00:00,73.11,73.15,72.98,73.11,43666.0,59.1927,59.225,59.0874,59.1927,43666.0
2020-08-31 15:30:00,73.1,73.48,73.04,73.33,144480.0,59.1846,59.4922,59.136,59.3708,144480.0
2020-09-01 09:30:00,73.0,73.06,71.94,71.99,68192.0,59.1036,59.1522,58.2454,58.2859,68192.0
2020-09-01 10:00:00,72.08,72.29,71.61,71.68,26046.0,58.3587,58.5288,57.9782,58.0349,26046.0
2020-09-01 10:30:00,71.7,72.09,71.6,71.88,53374.0,58.0511,58.3668,57.9701,58.1968,53374.0
2020-09-01 11:00:00,71.85,72.16,71.82,71.91,79325.0,58.1725,58.4235,58.1482,58.2211,79325.0
2020-09-01 11:30:00,71.85,71.92,71.65,71.81,14597.0,58.1725,58.2292,58.0106,58.1401,14597.0
2020-09-01 12:00:00,71.8,72.08,71.77,72.03,16118.0,58.132,58.3587,58.1077,58.3182,16118.0
2020-09-01 12:30:00,72.03,72.07,71.85,71.96,63399.0,58.3182,58.3506,58.1725,58.2616,63399.0
2020-09-01 13:00:00,71.95,71.95,71.62,71.72,24976.0,58.2535,58.2535,57.9863,58.0673,24976.0
2020-09-01 13:30:00,71.71,71.81,71.58,71.7,73996.0,58.0592,58.1401,57.9539,58.0511,73996.0
2020-09-01 14:00:00,71.69,71.78,71.68,71.77,16643.0,58.043,58.1158,58.0349,58.1077,16643.0
2020-09-01 14:30:00,71.79,71.87,71.62,71.68,17153.0,58.1239,58.1887,57.9863,58.0349,17153.0
2020-09-01 15:00:00,71.69,71.71,71.55,71.56,24121.0,58.043,58.0592,57.9296,57.9377,24121.0
2020-09-01 15:30:00,71.57,71.6,71.27,71.53,147014.0,57.9458,57.9701,57.7029,57.9134,147014.0
2020-09-02 09:30:00,71.54,72.6,71.5,72.5,56882.0,57.9215,58.7797,57.8891,58.6988,56882.0
2020-09-02 10:00:00,72.52,73.2,72.42,72.67,36146.0,58.715,59.2655,58.634,58.8364,36146.0
2020-09-02 10:30:00,72.73,73.07,72.6,73.02,30902.0,58.885,59.1603,58.7797,59.1198,30902.0
2020-09-02 11:00:00,73.05,73.77,72.9,73.55,30225.0,59.1441,59.727,59.0226,59.5489,30225.0
2020-09-02 11:30:00,73.52,74.05,73.44,73.93,38444.0,59.5246,59.9537,59.4598,59.8566,38444.0
2020-09-02 12:00:00,73.96,74.03,73.66,73.76,35882.0,59.8808,59.9375,59.638,59.7189,35882.0
2020-09-02 12:30:00,73.76,73.99,73.71,73.93,15865.0,59.7189,59.9051,59.6784,59.8566,15865.0
2020-09-02 13:00:00,73.93,73.93,73.53,73.59,52906.0,59.8566,59.8566,59.5327,59.5813,52906.0
2020-09-02 13:30:00,73.59,73.79,73.56,73.74,23772.0,59.5813,59.7432,59.557,59.7027,23772.0
2020-09-02 14:00:00,73.75,73.96,73.62,73.92,24873.0,59.7108,59.8808,59.6056,59.8485,24873.0
2020-09-02 14:30:00,73.92,74.1,73.84,74.09,21087.0,59.8485,59.9942,59.7837,59.9861,21087.0
2020-09-02 15:00:00,74.08,74.17,74.03,74.15,30897.0,59.978,60.0509,59.9375,60.0347,30897.0
2020-09-02 15:30:00,74.15,74.44,73.92,73.93,139916.0,60.0347,60.2695,59.8485,59.8566,139916.0
2020-09-03 09:30:00,74.39,74.78,73.93,74.78,54303.0,60.229,60.5447,59.8566,60.5447,54303.0
2020-09-03 10:00:00,74.74,74.74,74.2,74.34,31545.0,60.5124,60.5124,60.0752,60.1885,31545.0
2020-09-03 10:30:00,74.22,74.43,74.02,74.27,51673.0,60.0914,60.2614,59.9294,60.1318,51673.0
2020-09-03 11:00:00,74.27,74.29,73.17,73.41,71375.0,60.1318,60.148,59.2412,59.4355,71375.0
2020-09-03 11:30:00,73.39,73.6,73.25,73.47,29957.0,59.4194,59.5894,59.306,59.4841,29957.0
2020-09-03 12:00:00,73.44,73.69,73.37,73.37,25231.0,59.4598,59.6622,59.4032,59.4032,25231.0
2020-09-03 12:30:00,73.33,73.4,73.06,73.1,29009.0,59.3708,59.4274,59.1522,59.1846,29009.0
2020-09-03 13:00:00,73.08,73.28,72.84,72.99,23698.0,59.1684,59.3303,58.9741,59.0955,23698.0
2020-09-03 13:30:00,73.01,73.01,72.71,72.86,28180.0,59.1117,59.1117,58.8688,58.9902,28180.0
2020-09-03 14:00:00,72.84,73.07,72.76,72.94,28341.0,58.9741,59.1603,58.9093,59.055,28341.0
2020-09-03 14:30:00,72.93,73.11,72.62,72.62,22233.0,59.0469,59.1927,58.7959,58.7959,22233.0
2020-09-03 15:00:00,72.65,72.73,72.45,72.59,26493.0,58.8202,58.885,58.6583,58.7716,26493.0
2020-09-03 15:30:00,72.58,73.11,72.29,72.97,116666.0,58.7635,59.1927,58.5288,59.0793,116666.0
2020-09-04 09:30:00,73.12,73.39,72.41,72.66,37792.0,59.2007,59.4194,58.6259,58.8283,37792.0
2020-09-04 10:00:00,72.66,73.07,72.41,72.44,24730.0,58.8283,59.1603,58.6259,58.6502,24730.0
2020-09-04 10:30:00,72.45,72.63,72.06,72.2,34237.0,58.6583,58.804,58.3425,58.4559,34237.0
2020-09-04 11:00:00,72.19,72.38,71.63,71.75,60859.0,58.4478,58.6016,57.9944,58.0915,60859.0
2020-09-04 11:30:00,71.75,71.82,71.43,71.5,42634.0,58.0915,58.1482,57.8325,57.8891,42634.0
2020-09-04 12:00:00,71.48,72.53,71.45,72.51,73929.0,57.8729,58.7231,57.8487,58.7069,73929.0
2020-09-04 12:30:00,72.5,72.74,72.19,72.73,23679.0,58.6988,58.8931,58.4478,58.885,23679.0
2020-09-04 13:00:00,72.73,73.04,72.67,72.9,26037.0,58.885,59.136,58.8364,59.0226,26037.0
2020-09-04 13:30:00,72.87,73.04,72.68,72.95,19301.0,58.9983,59.136,58.8445,59.0631,19301.0
2020-09-04 14:00:00,72.9,72.9,72.55,72.75,22284.0,59.0226,59.0226,58.7393,58.9012,22284.0
2020-09-04 14:30:00,72.75,73.13,72.63,72.94,17005.0,58.9012,59.2088,58.804,59.055,17005.0
2020-09-04 15:00:00,72.94,73.02,72.73,72.89,29285.0,59.055,59.1198,58.885,59.0145,29285.0
2020-09-04 15:30:00,72.84,72.9,72.31,72.37,132808.0,58.9741,59.0226,58.5449,58.5935,132808.0
2020-09-08 09:30:00,72.5,72.9,71.46,71.97,28203.0,58.6988,59.0226,57.8568,58.2697,28203.0
2020-09-08 10:00:00,71.92,71.97,71.5,71.71,35158.0,58.2292,58.2697,57.8891,58.0592,35158.0
2020-09-08 10:30:00,71.7,72.24,71.62,72.14,44844.0,58.0511,58.4883,57.9863,58.4073,44844.0
2020-09-08 11:00:00,72.08,72.51,72.05,72.12,19176.0,58.3587,58.7069,58.3344,58.3911,19176.0
2020-09-08 11:30:00,72.08,72.25,71.93,72.02,19986.0,58.3587,58.4964,58.2373,58.3101,19986.0
2020-09-08 12:00:00,72.03,72.72,72.02,72.64,24397.0,58.3182,58.8769,58.3101,58.8121,24397.0
2020-09-08 12:30:00,72.59,72.89,72.45,72.85,27118.0,58.7716,59.0145,58.6583,58.9821,27118.0
2020-09-08 13:00:00,72.86,73.32,72.8,73.19,38160.0,58.9902,59.3627,58.9417,59.2574,38160.0
2020-09-08 13:30:00,73.18,73.38,73.15,73.33,35566.0,59.2493,59.4113,59.225,59.3708,35566.0
2020-09-08 14:00:00,73.37,73.46,73.23,73.28,33573.0,59.4032,59.476,59.2898,59.3303,33573.0
2020-09-08 14:30:00,73.24,73.27,72.79,73.02,49163.0,59.2979,59.3222,58.9336,59.1198,49163.0
2020-09-08 15:00:00,72.99,73.27,72.72,73.21,49122.0,59.0955,59.3222,58.8769,59.2736,49122.0
2020-09-08 15:30:00,73.21,73.57,73.06,73.18,161838.0,59.2736,59.5651,59.1522,59.2493,161838.0
2020-09-09 09:30:00,72.99,74.07,72.9,73.79,38784.0,59.0955,59.9699,59.0226,59.7432,38784.0
2020-09-09 10:00:00,73.85,73.89,73.18,73.21,31427.0,59.7918,59.8242,59.2493,59.2736,31427.0
2020-09-09 10:30:00,73.23,73.29,72.86,72.86,28947.0,59.2898,59.3384,58.9902,58.9902,28947.0
2020-09-09 11:00:00,72.94,73.42,72.85,73.42,11255.0,59.055,59.4436,58.9821,59.4436,11255.0
2020-09-09 11:30:00,73.45,73.56,73.24,73.3,13739.0,59.4679,59.557,59.2979,59.3465,13739.0
2020-09-09 12:00:00,73.29,73.46,73.29,73.39,7525.0,59.3384,59.476,59.3384,59.4194,7525.0
2020-09-09 12:30:00,73.37,73.65,73.34,73.36,13472.0,59.4032,59.6299,59.3789,59.3951,13472.0
2020-09-09 13:00:00,73.34,73.69,73.34,73.67,9167.0,59.3789,59.6622,59.3789,59.6461,9167.0
2020-09-09 13:30:00,73.69,73.82,73.47,73.53,12356.0,59.6622,59.7675,59.4841,59.5327,12356.0
2020-09-09 14:00:00,73.54,73.67,73.41,73.42,14478.0,59.5408,59.6461,59.4355,59.4436,14478.0
2020-09-09 14:30:00,73.45,73.6,73.41,73.56,13946.0,59.4679,59.5894,59.4355,59.557,13946.0
2020-09-09 15:00:00,73.59,73.6,73.39,73.44,20604.0,59.5813,59.5894,59.4194,59.4598,20604.0
2020-09-09 15:30:00,73.44,73.47,72.51,72.63,96204.0,59.4598,59.4841,58.7069,58.804,96204.0
2020-09-10 09:30:00,72.57,72.57,71.5,71.51,53108.0,58.7554,58.7554,57.8891,57.8972,53108.0
2020-09-10 10:00:00,71.48,71.65,71.13,71.63,71646.0,57.8729,58.0106,57.5896,57.9944,71646.0
2020-09-10 10:30:00,71.64,72.45,71.63,72.11,185038.0,58.0025,58.6583,57.9944,58.383,185038.0
2020-09-10 11:00:00,72.11,72.69,71.9,72.54,33388.0,58.383,58.8526,58.213,58.7312,33388.0
2020-09-10 11:30:00,72.55,72.62,72.06,72.07,33768.0,58.7393,58.7959,58.3425,58.3506,33768.0
2020-09-10 12:00:00,72.06,72.3,71.88,71.95,34318.0,58.3425,58.5368,58.1968,58.2535,34318.0
2020-09-10 12:30:00,71.93,72.11,71.67,72.07,22629.0,58.2373,58.383,58.0268,58.3506,22629.0
2020-09-10 13:00:00,72.14,72.41,72.09,72.25,22169.0,58.4073,58.6259,58.3668,58.4964,22169.0
2020-09-10 13:30:00,72.24,72.41,72.19,72.36,19145.0,58.4883,58.6259,58.4478,58.5854,19145.0
2020-09-10 14:00:00,72.42,72.6,71.85,71.88,23571.0,58.634,58.7797,58.1725,58.1968,23571.0
2020-09-10 14:30:00,71.87,72.24,71.82,72.11,24975.0,58.1887,58.4883,58.1482,58.383,24975.0
2020-09-10 15:00:00,72.1,72.17,71.6,71.84,46310.0,58.3749,58.4316,57.9701,58.1644,46310.0
2020-09-10 15:30:00,71.83,71.9,71.35,71.39,125196.0,58.1563,58.213,57.7677,57.8001,125196.0
2020-09-11 09:30:00,71.69,71.69,71.1,71.16,20447.0,58.043,58.043,57.5653,57.6139,20447.0
2020-09-11 10:00:00,71.17,71.33,71.01,71.18,13167.0,57.622,57.7515,57.4924,57.6301,13167.0
2020-09-11 10:30:00,71.21,71.25,70.8,70.8,19620.0,57.6543,57.6867,57.3224,57.3224,19620.0
2020-09-11 11:00:00,70.76,71.01,70.68,70.93,10919.0,57.29,57.4924,57.2252,57.4276,10919.0
2020-09-11 11:30:00,70.91,71.18,70.85,71.17,10485.0,57.4114,57.6301,57.3629,57.622,10485.0
2020-09-11 12:00:00,71.07,71.4,70.97,71.32,10801.0,57.541,57.8082,57.46,57.7434,10801.0
2020-09-11 12:30:00,71.29,71.38,71.0,71.0,23707.0,57.7191,57.792,57.4843,57.4843,23707.0
2020-09-11 13:00:00,71.04,71.15,70.74,70.77,48988.0,57.5167,57.6058,57.2738,57.2981,48988.0
2020-09-11 13:30:00,70.76,70.8,70.52,70.58,19992.0,57.29,57.3224,57.0957,57.1443,19992.0
2020-09-11 14:00:00,70.56,70.91,70.5,70.69,20550.0,57.1281,57.4114,57.0795,57.2333,20550.0
2020-09-11 14:30:00,70.68,71.03,70.68,70.9,18401.0,57.2252,57.5086,57.2252,57.4034,18401.0
2020-09-11 15:00:00,70.84,71.11,70.72,71.08,15733.0,57.3548,57.5734,57.2576,57.5491,15733.0
2020-09-11 15:30:00,71.09,71.21,70.79,70.9,62669.0,57.5572,57.6543,57.3143,57.4034,62669.0
2020-09-14 09:30:00,71.1,72.21,71.02,72.05,74514.0,57.5653,58.464,57.5005,58.3344,74514.0
2020-09-14 10:00:00,72.1,72.25,71.83,72.02,48179.0,58.3749,58.4964,58.1563,58.3101,48179.0
2020-09-14 10:30:00,72.08,72.16,71.76,71.77,22531.0,58.3587,58.4235,58.0996,58.1077,22531.0
2020-09-14 11:00:00,71.79,71.83,71.63,71.81,18197.0,58.1239,58.1563,57.9944,58.1401,18197.0
2020-09-14 11:30:00,71.82,72.02,71.78,71.78,15653.0,58.1482,58.3101,58.1158,58.1158,15653.0
2020-09-14 12:00:00,71.79,72.14,71.76,72.09,24228.0,58.1239,58.4073,58.0996,58.3668,24228.0
2020-09-14 12:30:00,72.08,72.15,71.97,72.01,14371.0,58.3587,58.4154,58.2697,58.3021,14371.0
2020-09-14 13:00:00,72.04,72.27,72.0,72.27,34536.0,58.3263,58.5126,58.294,58.5126,34536.0
2020-09-14 13:30:00,72.3,72.57,72.3,72.55,20025.0,58.5368,58.7554,58.5368,58.7393,20025.0
2020-09-14 14:00:00,72.55,72.57,72.37,72.5,20514.0,58.7393,58.7554,58.5935,58.6988,20514.0
2020-09-14 14:30:00,72.48,72.48,72.14,72.28,18784.0,58.6826,58.6826,58.4073,58.5207,18784.0
2020-09-14 15:00:00,72.3,72.31,71.96,72.09,26970.0,58.5368,58.5449,58.2616,58.3668,26970.0
2020-09-14 15:30:00,72.12,72.2,71.93,72.07,116996.0,58.3911,58.4559,58.2373,58.3506,116996.0
2020-09-15 09:30:00,72.35,72.96,72.35,72.53,19371.0,58.5773,59.0712,58.5773,58.7231,19371.0
2020-09-15 10:00:00,72.5,72.93,72.45,72.73,23516.0,58.6988,59.0469,58.6583,58.885,23516.0
2020-09-15 10:30:00,72.7,73.25,72.69,73.16,33097.0,58.8607,59.306,58.8526,59.2331,33097.0
2020-09-15 11:00:00,73.14,73.19,72.86,72.94,20874.0,59.2169,59.2574,58.9902,59.055,20874.0
2020-09-15 11:30:00,72.96,72.99,72.8,72.85,20178.0,59.0712,59.0955,58.9417,58.9821,20178.0
2020-09-15 12:00:00,72.83,72.87,72.67,72.76,26554.0,58.966,58.9983,58.8364,58.9093,26554.0
2020-09-15 12:30:00,72.74,72.96,72.53,72.54,42929.0,58.8931,59.0712,58.7231,58.7312,42929.0
2020-09-15 13:00:00,72.56,72.69,72.43,72.61,15698.0,58.7474,58.8526,58.6421,58.7878,15698.0
2020-09-15 13:30:00,72.59,72.62,72.23,72.28,16659.0,58.7716,58.7959,58.4802,58.5207,16659.0
2020-09-15 14:00:00,72.25,72.28,71.99,72.03,16470.0,58.4964,58.5207,58.2859,58.3182,16470.0
2020-09-15 14:30:00,72.0,72.04,71.82,71.93,18896.0,58.294,58.3263,58.1482,58.2373,18896.0
2020-09-15 15:00:00,71.91,72.03,71.66,71.84,86555.0,58.2211,58.3182,58.0187,58.1644,86555.0
2020-09-15 15:30:00,71.82,72.07,71.79,72.02,110071.0,58.1482,58.3506,58.1239,58.3101,110071.0
2020-09-16 09:30:00,72.0,72.64,71.9,72.34,39253.0,58.294,58.8121,58.213,58.5692,39253.0
2020-09-16 10:00:00,72.31,72.93,72.27,72.81,17080.0,58.5449,59.0469,58.5126,58.9498,17080.0
2020-09-16 10:30:00,72.8,73.02,72.72,73.02,17673.0,58.9417,59.1198,58.8769,59.1198,17673.0
2020-09-16 11:00:00,72.97,73.0,72.77,72.95,15249.0,59.0793,59.1036,58.9174,59.0631,15249.0
2020-09-16 11:30:00,72.93,72.96,72.58,72.7,16013.0,59.0469,59.0712,58.7635,58.8607,16013.0
2020-09-16 12:00:00,72.72,72.94,72.7,72.86,36523.0,58.8769,59.055,58.8607,58.9902,36523.0
2020-09-16 12:30:00,72.87,72.96,72.71,72.73,28673.0,58.9983,59.0712,58.8688,58.885,28673.0
2020-09-16 13:00:00,72.72,72.77,72.55,72.57,16747.0,58.8769,58.9174,58.7393,58.7554,16747.0
2020-09-16 13:30:00,72.57,72.7,72.56,72.7,16773.0,58.7554,58.8607,58.7474,58.8607,16773.0
2020-09-16 14:00:00,72.7,72.92,72.59,72.79,16591.0,58.8607,59.0388,58.7716,58.9336,16591.0
2020-09-16 14:30:00,72.8,73.03,72.51,72.61,24955.0,58.9417,59.1279,58.7069,58.7878,24955.0
2020-09-16 15:00:00,72.61,72.7,72.27,72.42,79706.0,58.7878,58.8607,58.5126,58.634,79706.0
2020-09-16 15:30:00,72.41,72.58,72.16,72.3,117180.0,58.6259,58.7635,58.4235,58.5368,117180.0
2020-09-17 09:30:00,72.05,72.23,71.4,71.48,39388.0,58.3344,58.4802,57.8082,57.8729,39388.0
2020-09-17 10:00:00,71.46,72.34,71.43,72.34,37104.0,57.8568,58.5692,57.8325,58.5692,37104.0
2020-09-17 10:30:00,72.31,72.49,72.13,72.14,29173.0,58.5449,58.6907,58.3992,58.4073,29173.0
2020-09-17 11:00:00,72.14,72.37,71.92,71.95,17905.0,58.4073,58.5935,58.2292,58.2535,17905.0
2020-09-17 11:30:00,71.97,72.07,71.81,71.81,35910.0,58.2697,58.3506,58.1401,58.1401,35910.0
2020-09-17 12:00:00,71.79,71.83,71.43,71.52,19523.0,58.1239,58.1563,57.8325,57.9053,19523.0
2020-09-17 12:30:00,71.53,71.79,71.52,71.7,11367.0,57.9134,58.1239,57.9053,58.0511,11367.0
2020-09-17 13:00:00,71.65,71.65,71.33,71.41,17556.0,58.0106,58.0106,57.7515,57.8163,17556.0
2020-09-17 13:30:00,71.37,71.48,71.32,71.4,10991.0,57.7839,57.8729,57.7434,57.8082,10991.0
2020-09-17 14:00:00,71.46,71.74,71.45,71.65,38017.0,57.8568,58.0834,57.8487,58.0106,38017.0
2020-09-17 14:30:00,71.65,71.88,71.43,71.82,85874.0,58.0106,58.1968,57.8325,58.1482,85874.0
2020-09-17 15:00:00,71.81,71.91,71.64,71.79,28769.0,58.1401,58.2211,58.0025,58.1239,28769.0
2020-09-17 15:30:00,71.81,72.29,71.8,72.15,124030.0,58.1401,58.5288,58.132,58.4154,124030.0
2020-09-18 09:30:00,71.7,72.41,71.67,72.29,129554.0,58.0511,58.6259,58.0268,58.5288,129554.0
2020-09-18 10:00:00,72.23,72.26,71.63,71.75,20034.0,58.4802,58.5045,57.9944,58.0915,20034.0
2020-09-18 10:30:00,71.68,71.68,71.38,71.51,26931.0,58.0349,58.0349,57.792,57.8972,26931.0
2020-09-18 11:00:00,71.47,71.5,71.18,71.35,27658.0,57.8648,57.8891,57.6301,57.7677,27658.0
2020-09-18 11:30:00,71.39,71.57,71.31,71.44,16305.0,57.8001,57.9458,57.7353,57.8406,16305.0
2020-09-18 12:00:00,71.42,71.56,71.39,71.48,16622.0,57.8244,57.9377,57.8001,57.8729,16622.0
2020-09-18 12:30:00,71.48,71.48,71.23,71.24,31202.0,57.8729,57.8729,57.6705,57.6786,31202.0
2020-09-18 13:00:00,71.23,71.26,71.06,71.06,29308.0,57.6705,57.6948,57.5329,57.5329,29308.0
2020-09-18 13:30:00,71.04,71.09,70.78,71.06,23156.0,57.5167,57.5572,57.3062,57.5329,23156.0
2020-09-18 14:00:00,71.06,71.07,70.67,70.87,31690.0,57.5329,57.541,57.2171,57.3791,31690.0
2020-09-18 14:30:00,70.85,70.87,70.67,70.75,39782.0,57.3629,57.3791,57.2171,57.2819,39782.0
2020-09-18 15:00:00,70.75,70.84,70.6,70.76,32262.0,57.2819,57.3548,57.1605,57.29,32262.0
2020-09-18 15:30:00,70.8,70.87,70.41,70.42,158030.0,57.3224,57.3791,57.0066,57.0147,158030.0
2020-09-21 09:30:00,70.0,70.36,69.29,70.27,87621.0,56.6747,56.9661,56.0998,56.8933,87621.0
2020-09-21 10:00:00,70.25,70.99,70.13,70.93,44841.0,56.8771,57.4762,56.7799,57.4276,44841.0
2020-09-21 10:30:00,70.9,71.43,70.82,71.3,29228.0,57.4034,57.8325,57.3386,57.7272,29228.0
2020-09-21 11:00:00,71.29,71.56,71.07,71.14,25365.0,57.7191,57.9377,57.541,57.5977,25365.0
2020-09-21 11:30:00,71.14,71.37,70.95,71.01,31780.0,57.5977,57.7839,57.4438,57.4924,31780.0
2020-09-21 12:00:00,70.97,71.13,70.87,70.88,28015.0,57.46,57.5896,57.3791,57.3872,28015.0
2020-09-21 12:30:00,70.86,70.88,70.49,70.59,20324.0,57.371,57.3872,57.0714,57.1524,20324.0
2020-09-21 13:00:00,70.64,70.73,70.51,70.68,19688.0,57.1928,57.2657,57.0876,57.2252,19688.0
2020-09-21 13:30:00,70.7,70.78,70.57,70.62,23201.0,57.2414,57.3062,57.1362,57.1767,23201.0
2020-09-21 14:00:00,70.57,70.59,70.25,70.28,28171.0,57.1362,57.1524,56.8771,56.9014,28171.0
2020-09-21 14:30:00,70.24,70.31,70.0,70.25,25606.0,56.869,56.9257,56.6747,56.8771,25606.0
2020-09-21 15:00:00,70.23,70.87,70.23,70.82,31290.0,56.8609,57.3791,56.8609,57.3386,31290.0
2020-09-21 15:30:00,70.87,70.98,70.67,70.8,159873.0,57.3791,57.4681,57.2171,57.3224,159873.0
2020-09-22 09:30:00,70.61,71.86,70.52,71.56,45478.0,57.1686,58.1806,57.0957,57.9377,45478.0
2020-09-22 10:00:00,71.52,72.33,71.48,72.1,33133.0,57.9053,58.5611,57.8729,58.3749,33133.0
2020-09-22 10:30:00,72.08,72.08,71.57,71.57,49188.0,58.3587,58.3587,57.9458,57.9458,49188.0
2020-09-22 11:00:00,71.6,71.62,71.13,71.37,16440.0,57.9701,57.9863,57.5896,57.7839,16440.0
2020-09-22 11:30:00,71.39,71.48,71.15,71.47,13619.0,57.8001,57.8729,57.6058,57.8648,13619.0
2020-09-22 12:00:00,71.43,71.68,71.43,71.58,10353.0,57.8325,58.0349,57.8325,57.9539,10353.0
2020-09-22 12:30:00,71.57,71.7,71.53,71.62,11595.0,57.9458,58.0511,57.9134,57.9863,11595.0
2020-09-22 13:00:00,71.64,72.08,71.64,72.04,22809.0,58.0025,58.3587,58.0025,58.3263,22809.0
2020-09-22 13:30:00,72.03,72.3,71.99,72.28,20353.0,58.3182,58.5368,58.2859,58.5207,20353.0
2020-09-22 14:00:00,72.28,72.43,72.04,72.1,22877.0,58.5207,58.6421,58.3263,58.3749,22877.0
2020-09-22 14:30:00,72.12,72.22,71.96,71.97,17185.0,58.3911,58.4721,58.2616,58.2697,17185.0
2020-09-22 15:00:00,71.97,72.08,71.83,72.02,21451.0,58.2697,58.3587,58.1563,58.3101,21451.0
2020-09-22 15:30:00,72.0,72.09,71.74,71.84,98180.0,58.294,58.3668,58.0834,58.1644,98180.0
2020-09-23 09:30:00,71.86,72.5,71.69,71.99,24471.0,58.1806,58.6988,58.043,58.2859,24471.0
2020-09-23 10:00:00,71.94,72.04,71.59,71.61,14371.0,58.2454,58.3263,57.962,57.9782,14371.0
2020-09-23 10:30:00,71.5,71.77,71.34,71.69,19421.0,57.8891,58.1077,57.7596,58.043,19421.0
2020-09-23 11:00:00,71.62,71.74,71.43,71.5,15717.0,57.9863,58.0834,57.8325,57.8891,15717.0
2020-09-23 11:30:00,71.48,71.81,71.43,71.5,9722.0,57.8729,58.1401,57.8325,57.8891,9722.0
2020-09-23 12:00:00,71.48,71.6,71.38,71.55,9625.0,57.8729,57.9701,57.792,57.9296,9625.0
2020-09-23 12:30:00,71.55,71.87,71.53,71.76,17643.0,57.9296,58.1887,57.9134,58.0996,17643.0
2020-09-23 13:00:00,71.76,71.97,71.74,71.89,13726.0,58.0996,58.2697,58.0834,58.2049,13726.0
2020-09-23 13:30:00,71.88,71.96,71.57,71.66,20505.0,58.1968,58.2616,57.9458,58.0187,20505.0
2020-09-23 14:00:00,71.53,71.65,71.17,71.26,17640.0,57.9134,58.0106,57.622,57.6948,17640.0
2020-09-23 14:30:00,71.23,71.43,71.18,71.23,17329.0,57.6705,57.8325,57.6301,57.6705,17329.0
2020-09-23 15:00:00,71.2,71.35,70.92,71.2,30047.0,57.6462,57.7677,57.4195,57.6462,30047.0
2020-09-23 15:30:00,71.17,71.18,70.91,70.93,122450.0,57.622,57.6301,57.4114,57.4276,122450.0
2020-09-24 09:30:00,71.0,71.09,70.4,70.85,30082.0,57.4843,57.5572,56.9985,57.3629,30082.0
2020-09-24 10:00:00,70.83,71.47,70.74,71.28,24778.0,57.3467,57.8648,57.2738,57.711,24778.0
2020-09-24 10:30:00,71.28,71.28,70.76,71.08,21356.0,57.711,57.711,57.29,57.5491,21356.0
2020-09-24 11:00:00,71.06,71.15,70.82,71.05,22212.0,57.5329,57.6058,57.3386,57.5248,22212.0
2020-09-24 11:30:00,70.99,71.64,70.93,71.64,16321.0,57.4762,58.0025,57.4276,58.0025,16321.0
2020-09-24 12:00:00,71.67,72.11,71.6,72.08,29526.0,58.0268,58.383,57.9701,58.3587,29526.0
2020-09-24 12:30:00,72.1,72.28,71.84,72.25,27486.0,58.3749,58.5207,58.1644,58.4964,27486.0
2020-09-24 13:00:00,72.22,73.02,72.21,72.87,69823.0,58.4721,59.1198,58.464,58.9983,69823.0
2020-09-24 13:30:00,72.88,73.04,72.77,72.93,77985.0,59.0064,59.136,58.9174,59.0469,77985.0
2020-09-24 14:00:00,72.94,72.98,72.57,72.62,32819.0,59.055,59.0874,58.7554,58.7959,32819.0
2020-09-24 14:30:00,72.62,72.76,72.26,72.3,30294.0,58.7959,58.9093,58.5045,58.5368,30294.0
2020-09-24 15:00:00,72.23,72.48,72.13,72.26,47931.0,58.4802,58.6826,58.3992,58.5045,47931.0
2020-09-24 15:30:00,72.24,72.91,72.17,72.76,203203.0,58.4883,59.0307,58.4316,58.9093,203203.0
2020-09-25 09:30:00,72.29,72.83,72.0,72.52,29394.0,58.5288,58.966,58.294,58.715,29394.0
2020-09-25 10:00:00,72.5,72.76,72.04,72.37,24779.0,58.6988,58.9093,58.3263,58.5935,24779.0
2020-09-25 10:30:00,72.35,72.91,72.02,72.9,40403.0,58.5773,59.0307,58.3101,59.0226,40403.0
2020-09-25 11:00:00,72.91,73.2,72.89,73.06,40282.0,59.0307,59.2655,59.0145,59.1522,40282.0
2020-09-25 11:30:00,73.08,73.21,72.92,73.1,18844.0,59.1684,59.2736,59.0388,59.1846,18844.0
2020-09-25 12:00:00,73.07,73.1,72.83,72.89,23289.0,59.1603,59.1846,58.966,59.0145,23289.0
2020-09-25 12:30:00,72.91,73.26,72.91,73.22,15962.0,59.0307,59.3141,59.0307,59.2817,15962.0
2020-09-25 13:00:00,73.15,73.53,73.12,73.34,23263.0,59.225,59.5327,59.2007,59.3789,23263.0
2020-09-25 13:30:00,73.36,73.42,73.24,73.33,18422.0,59.3951,59.4436,59.2979,59.3708,18422.0
2020-09-25 14:00:00,73.33,73.56,73.32,73.52,19854.0,59.3708,59.557,59.3627,59.5246,19854.0
2020-09-25 14:30:00,73.53,73.53,73.25,73.5,15795.0,59.5327,59.5327,59.306,59.5084,15795.0
2020-09-25 15:00:00,73.5,73.9,73.49,73.81,34812.0,59.5084,59.8323,59.5003,59.7594,34812.0
2020-09-25 15:30:00,73.79,73.86,73.4,73.8,102743.0,59.7432,59.7999,59.4274,59.7513,102743.0
2020-09-28 09:30:00,74.17,74.34,73.68,73.91,30056.0,60.0509,60.1885,59.6541,59.8404,30056.0
2020-09-28 10:00:00,73.84,74.57,73.63,74.42,21215.0,59.7837,60.3747,59.6137,60.2533,21215.0
2020-09-28 10:30:00,74.45,74.61,74.19,74.43,13464.0,60.2776,60.4071,60.0671,60.2614,13464.0
2020-09-28 11:00:00,74.48,74.58,74.18,74.26,16103.0,60.3019,60.3828,60.059,60.1237,16103.0
2020-09-28 11:30:00,74.24,74.58,74.24,74.58,13400.0,60.1075,60.3828,60.1075,60.3828,13400.0
2020-09-28 12:00:00,74.56,74.78,74.45,74.66,34670.0,60.3666,60.5447,60.2776,60.4476,34670.0
2020-09-28 12:30:00,74.64,74.74,74.48,74.65,26630.0,60.4314,60.5124,60.3019,60.4395,26630.0
2020-09-28 13:00:00,74.65,74.65,74.48,74.52,19032.0,60.4395,60.4395,60.3019,60.3342,19032.0
2020-09-28 13:30:00,74.54,74.85,74.54,74.79,26956.0,60.3504,60.6014,60.3504,60.5528,26956.0
2020-09-28 14:00:00,74.77,74.8,74.57,74.6,23761.0,60.5367,60.5609,60.3747,60.399,23761.0
2020-09-28 14:30:00,74.59,74.63,74.25,74.33,15416.0,60.3909,60.4233,60.1156,60.1804,15416.0
2020-09-28 15:00:00,74.3,74.31,74.08,74.2,27017.0,60.1561,60.1642,59.978,60.0752,27017.0
2020-09-28 15:30:00,74.17,74.17,73.83,73.89,187180.0,60.0509,60.0509,59.7756,59.8242,187180.0
2020-09-29 09:30:00,73.82,74.17,73.82,73.91,15725.0,59.7675,60.0509,59.7675,59.8404,15725.0
2020-09-29 10:00:00,73.87,74.62,73.81,74.53,20571.0,59.808,60.4152,59.7594,60.3423,20571.0
2020-09-29 10:30:00,74.57,74.65,74.11,74.18,23890.0,60.3747,60.4395,60.0023,60.059,23890.0
2020-09-29 11:00:00,74.19,74.19,73.7,73.73,19277.0,60.0671,60.0671,59.6703,59.6946,19277.0
2020-09-29 11:30:00,73.73,74.03,73.58,73.58,12462.0,59.6946,59.9375,59.5732,59.5732,12462.0
2020-09-29 12:00:00,73.6,73.63,73.44,73.58,14851.0,59.5894,59.6137,59.4598,59.5732,14851.0
2020-09-29 12:30:00,73.57,73.66,73.46,73.52,12893.0,59.5651,59.638,59.476,59.5246,12893.0
2020-09-29 13:00:00,73.52,73.67,73.38,73.63,11428.0,59.5246,59.6461,59.4113,59.6137,11428.0
2020-09-29 13:30:00,73.6,73.93,73.59,73.76,17565.0,59.5894,59.8566,59.5813,59.7189,17565.0
2020-09-29 14:00:00,73.8,73.92,73.69,73.92,11349.0,59.7513,59.8485,59.6622,59.8485,11349.0
2020-09-29 14:30:00,73.94,74.0,73.82,73.83,12214.0,59.8647,59.9132,59.7675,59.7756,12214.0
2020-09-29 15:00:00,73.87,73.9,73.73,73.86,16703.0,59.808,59.8323,59.6946,59.7999,16703.0
2020-09-29 15:30:00,73.86,73.93,73.44,73.44,113054.0,59.7999,59.8566,59.4598,59.4598,113054.0
2020-09-30 09:30:00,74.19,74.41,73.78,74.1,74562.0,60.0671,60.2452,59.7351,59.9942,74562.0
2020-09-30 10:00:00,74.1,74.38,73.76,73.83,39998.0,59.9942,60.2209,59.7189,59.7756,39998.0
2020-09-30 10:30:00,73.86,74.61,73.82,74.34,49379.0,59.7999,60.4071,59.7675,60.1885,49379.0
2020-09-30 11:00:00,74.29,74.76,74.18,74.56,26772.0,60.148,60.5286,60.059,60.3666,26772.0
2020-09-30 11:30:00,74.56,74.57,74.18,74.27,29779.0,60.3666,60.3747,60.059,60.1318,29779.0
2020-09-30 12:00:00,74.27,74.65,74.16,74.61,28514.0,60.1318,60.4395,60.0428,60.4071,28514.0
2020-09-30 12:30:00,74.6,74.74,74.53,74.61,21666.0,60.399,60.5124,60.3423,60.4071,21666.0
2020-09-30 13:00:00,74.6,74.64,74.51,74.6,45665.0,60.399,60.4314,60.3261,60.399,45665.0
2020-09-30 13:30:00,74.6,74.85,74.58,74.8,37106.0,60.399,60.6014,60.3828,60.5609,37106.0
2020-09-30 14:00:00,74.78,75.2,74.62,74.79,66285.0,60.5447,60.8848,60.4152,60.5528,66285.0
2020-09-30 14:30:00,74.78,74.83,74.29,74.82,52349.0,60.5447,60.5852,60.148,60.5771,52349.0
2020-09-30 15:00:00,74.81,74.87,74.2,74.47,63879.0,60.569,60.6176,60.0752,60.2938,63879.0
2020-09-30 15:30:00,74.47,74.88,74.27,74.57,205606.0,60.2938,60.6257,60.1318,60.3747,205606.0
2020-10-01 09:30:00,74.97,75.25,74.54,74.56,44862.0,60.6986,60.9253,60.3504,60.3666,44862.0
2020-10-01 10:00:00,74.57,74.79,74.35,74.55,29516.0,60.3747,60.5528,60.1966,60.3585,29516.0
2020-10-01 10:30:00,74.62,75.25,74.57,75.25,27662.0,60.4152,60.9253,60.3747,60.9253,27662.0
2020-10-01 11:00:00,75.26,75.41,75.06,75.15,33961.0,60.9334,61.0548,60.7714,60.8443,33961.0
2020-10-01 11:30:00,75.15,75.49,75.07,75.49,25467.0,60.8443,61.1196,60.7795,61.1196,25467.0
2020-10-01 12:00:00,75.46,75.58,75.38,75.48,34205.0,61.0953,61.1925,61.0305,61.1115,34205.0
2020-10-01 12:30:00,75.49,75.86,75.44,75.47,42612.0,61.1196,61.4192,61.0791,61.1034,42612.0
2020-10-01 13:00:00,75.5,75.61,75.41,75.41,26698.0,61.1277,61.2167,61.0548,61.0548,26698.0
2020-10-01 13:30:00,75.43,75.52,75.09,75.15,28295.0,61.071,61.1439,60.7957,60.8443,28295.0
2020-10-01 14:00:00,75.16,75.26,74.96,75.1,34261.0,60.8524,60.9334,60.6905,60.8038,34261.0
2020-10-01 14:30:00,75.13,75.28,75.12,75.23,29509.0,60.8281,60.9496,60.82,60.9091,29509.0
2020-10-01 15:00:00,75.26,75.39,75.09,75.2,27111.0,60.9334,61.0386,60.7957,60.8848,27111.0
2020-10-01 15:30:00,75.18,75.35,75.07,75.31,152066.0,60.8686,61.0062,60.7795,60.9739,152066.0
2020-10-02 09:30:00,74.37,75.42,74.18,75.42,27466.0,60.2128,61.0629,60.059,61.0629,27466.0
2020-10-02 10:00:00,75.36,75.67,75.25,75.52,11115.0,61.0143,61.2653,60.9253,61.1439,11115.0
2020-10-02 10:30:00,75.57,76.1,75.57,76.08,23127.0,61.1844,61.6135,61.1844,61.5973,23127.0
2020-10-02 11:00:00,75.99,76.26,75.89,76.0,27075.0,61.5244,61.743,61.4434,61.5325,27075.0
2020-10-02 11:30:00,76.05,76.32,75.99,76.05,19442.0,61.573,61.7916,61.5244,61.573,19442.0
2020-10-02 12:00:00,76.06,76.77,76.06,76.45,22393.0,61.5811,62.1559,61.5811,61.8968,22393.0
2020-10-02 12:30:00,76.49,76.87,76.49,76.8,35895.0,61.9292,62.2369,61.9292,62.1802,35895.0
2020-10-02 13:00:00,76.86,77.28,76.81,77.18,31504.0,62.2288,62.5688,62.1883,62.4879,31504.0
2020-10-02 13:30:00,77.2,77.47,76.76,77.09,73923.0,62.5041,62.7227,62.1478,62.415,73923.0
2020-10-02 14:00:00,77.12,77.62,77.05,77.56,152108.0,62.4393,62.8441,62.3826,62.7955,152108.0
2020-10-02 14:30:00,77.61,77.87,77.61,77.79,27196.0,62.836,63.0465,62.836,62.9818,27196.0
2020-10-02 15:00:00,77.74,77.74,77.42,77.68,27258.0,62.9413,62.9413,62.6822,62.8927,27258.0
2020-10-02 15:30:00,77.68,78.1,77.68,77.88,229229.0,62.8927,63.2327,62.8927,63.0546,229229.0
2020-10-05 09:30:00,77.92,78.22,77.53,77.97,58848.0,63.087,63.3299,62.7713,63.1275,58848.0
2020-10-05 10:00:00,78.03,78.33,77.96,78.26,44202.0,63.1761,63.419,63.1194,63.3623,44202.0
2020-10-05 10:30:00,78.26,79.39,78.18,79.23,94764.0,63.3623,64.2772,63.2975,64.1476,94764.0
2020-10-05 11:00:00,79.28,79.49,78.62,79.14,38592.0,64.1881,64.3581,63.6538,64.0748,38592.0
2020-10-05 11:30:00,79.15,79.71,79.15,79.57,48040.0,64.0829,64.5363,64.0829,64.4229,48040.0
2020-10-05 12:00:00,79.51,79.63,79.4,79.58,42671.0,64.3743,64.4715,64.2853,64.431,42671.0
2020-10-05 12:30:00,79.56,79.57,79.18,79.23,38201.0,64.4148,64.4229,64.1072,64.1476,38201.0
2020-10-05 13:00:00,79.24,79.47,79.2,79.43,22451.0,64.1557,64.342,64.1234,64.3096,22451.0
2020-10-05 13:30:00,79.38,79.67,79.38,79.43,20099.0,64.2691,64.5039,64.2691,64.3096,20099.0
2020-10-05 14:00:00,79.42,79.93,79.42,79.88,28221.0,64.3015,64.7144,64.3015,64.6739,28221.0
2020-10-05 14:30:00,79.87,79.97,79.75,79.95,30652.0,64.6658,64.7468,64.5687,64.7306,30652.0
2020-10-05 15:00:00,79.94,80.26,79.89,80.23,56023.0,64.7225,64.9816,64.682,64.9573,56023.0
2020-10-05 15:30:00,80.25,80.34,79.65,79.67,149570.0,64.9735,65.0463,64.4877,64.5039,149570.0
2020-10-06 09:30:00,80.01,80.33,79.39,80.23,64467.0,64.7792,65.0382,64.2772,64.9573,64467.0
2020-10-06 10:00:00,80.23,80.68,80.15,80.65,64512.0,64.9573,65.3216,64.8925,65.2973,64512.0
2020-10-06 10:30:00,80.63,81.39,80.62,81.18,62840.0,65.2811,65.8965,65.273,65.7264,62840.0
2020-10-06 11:00:00,81.13,81.45,80.86,81.45,101536.0,65.686,65.945,65.4673,65.945,101536.0
2020-10-06 11:30:00,81.42,82.19,81.33,81.86,93114.0,65.9207,66.5442,65.8479,66.277,93114.0
2020-10-06 12:00:00,81.86,81.91,81.42,81.74,30371.0,66.277,66.3175,65.9207,66.1798,30371.0
2020-10-06 12:30:00,81.7,82.2,81.7,82.2,29067.0,66.1474,66.5523,66.1474,66.5523,29067.0
2020-10-06 13:00:00,82.14,82.5,82.1,82.13,26062.0,66.5037,66.7952,66.4713,66.4956,26062.0
2020-10-06 13:30:00,82.17,82.25,81.79,81.92,45738.0,66.528,66.5927,66.2203,66.3256,45738.0
2020-10-06 14:00:00,81.94,82.48,81.8,82.38,47765.0,66.3418,66.779,66.2284,66.698,47765.0
2020-10-06 14:30:00,82.44,82.54,81.25,81.26,53239.0,66.7466,66.8275,65.7831,65.7912,53239.0
2020-10-06 15:00:00,81.24,81.72,81.11,81.26,105594.0,65.775,66.1636,65.6698,65.7912,105594.0
2020-10-06 15:30:00,81.23,81.5,80.87,81.11,131960.0,65.7669,65.9855,65.4754,65.6698,131960.0
2020-10-07 09:30:00,81.67,81.85,81.18,81.7,48092.0,66.1232,66.2689,65.7264,66.1474,48092.0
2020-10-07 10:00:00,81.7,82.56,81.7,82.39,33260.0,66.1474,66.8437,66.1474,66.7061,33260.0
2020-10-07 10:30:00,82.42,82.5,81.93,81.94,34093.0,66.7304,66.7952,66.3337,66.3418,34093.0
2020-10-07 11:00:00,81.97,82.35,81.89,82.1,33747.0,66.366,66.6737,66.3013,66.4713,33747.0
2020-10-07 11:30:00,82.14,82.27,81.97,82.17,26040.0,66.5037,66.6089,66.366,66.528,26040.0
2020-10-07 12:00:00,82.18,82.19,81.68,82.06,31515.0,66.5361,66.5442,66.1313,66.4389,31515.0
2020-10-07 12:30:00,82.07,82.53,82.01,82.53,38457.0,66.447,66.8194,66.3984,66.8194,38457.0
2020-10-07 13:00:00,82.52,82.91,82.5,82.85,34670.0,66.8113,67.1271,66.7952,67.0785,34670.0
2020-10-07 13:30:00,82.87,82.98,82.69,82.71,44690.0,67.0947,67.1838,66.949,66.9652,44690.0
2020-10-07 14:00:00,82.72,82.78,82.46,82.71,39054.0,66.9733,67.0219,66.7628,66.9652,39054.0
2020-10-07 14:30:00,82.71,83.24,82.65,83.17,40742.0,66.9652,67.3943,66.9166,67.3376,40742.0
2020-10-07 15:00:00,83.17,83.4,83.14,83.34,41382.0,67.3376,67.5238,67.3133,67.4753,41382.0
2020-10-07 15:30:00,83.32,83.4,82.85,82.95,142153.0,67.4591,67.5238,67.0785,67.1595,142153.0
2020-10-08 09:30:00,83.11,83.52,82.88,83.22,25143.0,67.289,67.621,67.1028,67.3781,25143.0
2020-10-08 10:00:00,83.28,83.87,82.85,83.04,65752.0,67.4267,67.9044,67.0785,67.2324,65752.0
2020-10-08 10:30:00,83.01,83.72,83.01,83.55,14624.0,67.2081,67.7829,67.2081,67.6453,14624.0
2020-10-08 11:00:00,83.57,83.57,83.18,83.18,19279.0,67.6615,67.6615,67.3457,67.3457,19279.0
2020-10-08 11:30:00,83.27,83.42,83.02,83.31,10735.0,67.4186,67.54,67.2162,67.451,10735.0
2020-10-08 12:00:00,83.28,83.56,83.24,83.56,38604.0,67.4267,67.6534,67.3943,67.6534,38604.0
2020-10-08 12:30:00,83.54,83.72,83.39,83.63,7603.0,67.6372,67.7829,67.5157,67.71,7603.0
2020-10-08 13:00:00,83.66,83.93,83.61,83.61,12275.0,67.7343,67.9529,67.6939,67.6939,12275.0
2020-10-08 13:30:00,83.58,83.94,83.5,83.93,9932.0,67.6696,67.961,67.6048,67.9529,9932.0
2020-10-08 14:00:00,83.97,84.11,83.81,83.93,57768.0,67.9853,68.0987,67.8558,67.9529,57768.0
2020-10-08 14:30:00,83.93,84.11,83.83,83.87,11951.0,67.9529,68.0987,67.872,67.9044,11951.0
2020-10-08 15:00:00,83.87,84.11,83.77,83.95,13589.0,67.9044,68.0987,67.8234,67.9691,13589.0
2020-10-08 15:30:00,83.95,83.96,83.42,83.5,211074.0,67.9691,67.9772,67.54,67.6048,211074.0
2020-10-09 09:30:00,84.07,84.24,82.61,82.84,26261.0,68.0663,68.2039,66.8842,67.0704,26261.0
2020-10-09 10:00:00,82.79,83.01,82.37,82.49,19462.0,67.03,67.2081,66.6899,66.7871,19462.0
2020-10-09 10:30:00,82.56,82.62,82.39,82.61,14421.0,66.8437,66.8923,66.7061,66.8842,14421.0
2020-10-09 11:00:00,82.62,82.89,82.51,82.86,25266.0,66.8923,67.1109,66.8033,67.0866,25266.0
2020-10-09 11:30:00,82.84,83.39,82.84,83.39,18289.0,67.0704,67.5157,67.0704,67.5157,18289.0
2020-10-09 12:00:00,83.39,83.39,82.81,82.81,13124.0,67.5157,67.5157,67.0461,67.0461,13124.0
2020-10-09 12:30:00,82.85,82.94,82.15,82.19,35647.0,67.0785,67.1514,66.5118,66.5442,35647.0
2020-10-09 13:00:00,82.21,82.54,82.12,82.49,20581.0,66.5604,66.8275,66.4875,66.7871,20581.0
2020-10-09 13:30:00,82.46,82.6,82.39,82.55,12333.0,66.7628,66.8761,66.7061,66.8356,12333.0
2020-10-09 14:00:00,82.52,82.64,82.35,82.38,15425.0,66.8113,66.9085,66.6737,66.698,15425.0
2020-10-09 14:30:00,82.38,82.66,82.31,82.59,17509.0,66.698,66.9247,66.6413,66.868,17509.0
2020-10-09 15:00:00,82.47,82.85,82.47,82.83,18287.0,66.7709,67.0785,66.7709,67.0623,18287.0
2020-10-09 15:30:00,82.83,82.89,82.46,82.59,114358.0,67.0623,67.1109,66.7628,66.868,114358.0
2020-10-12 09:30:00,81.65,81.88,81.07,81.27,70007.0,66.107,66.2932,65.6374,65.7993,70007.0
2020-10-12 10:00:00,81.41,81.55,81.19,81.35,25994.0,65.9127,66.026,65.7345,65.8641,25994.0
2020-10-12 10:30:00,81.35,81.54,81.25,81.25,31522.0,65.8641,66.0179,65.7831,65.7831,31522.0
2020-10-12 11:00:00,81.26,81.84,81.25,81.83,27508.0,65.7912,66.2608,65.7831,66.2527,27508.0
2020-10-12 11:30:00,81.83,81.95,81.6,81.87,21606.0,66.2527,66.3499,66.0665,66.2851,21606.0
2020-10-12 12:00:00,81.89,81.89,81.52,81.64,24564.0,66.3013,66.3013,66.0017,66.0989,24564.0
2020-10-12 12:30:00,81.61,81.7,81.4,81.7,23689.0,66.0746,66.1474,65.9046,66.1474,23689.0
2020-10-12 13:00:00,81.69,82.13,81.59,81.99,18177.0,66.1393,66.4956,66.0584,66.3822,18177.0
2020-10-12 13:30:00,82.03,82.13,81.84,82.05,16235.0,66.4146,66.4956,66.2608,66.4308,16235.0
2020-10-12 14:00:00,82.05,82.09,81.76,81.79,18397.0,66.4308,66.4632,66.196,66.2203,18397.0
2020-10-12 14:30:00,81.81,81.97,81.72,81.95,19585.0,66.2365,66.366,66.1636,66.3499,19585.0
2020-10-12 15:00:00,81.97,82.06,81.75,82.04,26346.0,66.366,66.4389,66.1879,66.4227,26346.0
2020-10-12 15:30:00,82.03,82.04,81.34,81.54,89684.0,66.4146,66.4227,65.856,66.0179,89684.0
2020-10-13 09:30:00,81.32,81.32,80.42,80.81,47915.0,65.8398,65.8398,65.1111,65.4269,47915.0
2020-10-13 10:00:00,80.71,80.83,79.67,80.08,50909.0,65.3459,65.4431,64.5039,64.8358,50909.0
2020-10-13 10:30:00,80.06,80.14,79.44,79.75,31942.0,64.8196,64.8844,64.3177,64.5687,31942.0
2020-10-13 11:00:00,79.76,79.98,79.69,79.96,26010.0,64.5767,64.7549,64.5201,64.7387,26010.0
2020-10-13 11:30:00,79.96,80.4,79.68,80.4,48731.0,64.7387,65.0949,64.512,65.0949,48731.0
2020-10-13 12:00:00,80.41,80.82,80.27,80.66,93495.0,65.103,65.435,64.9897,65.3054,93495.0
2020-10-13 12:30:00,80.64,80.79,80.41,80.65,24651.0,65.2892,65.4107,65.103,65.2973,24651.0
2020-10-13 13:00:00,80.64,80.69,80.34,80.61,19030.0,65.2892,65.3297,65.0463,65.2649,19030.0
2020-10-13 13:30:00,80.6,80.91,80.51,80.77,42591.0,65.2568,65.5078,65.184,65.3945,42591.0
2020-10-13 14:00:00,80.72,80.72,80.41,80.48,53522.0,65.354,65.354,65.103,65.1597,53522.0
2020-10-13 14:30:00,80.46,80.76,80.38,80.76,24436.0,65.1435,65.3864,65.0787,65.3864,24436.0
2020-10-13 15:00:00,80.71,81.1,80.59,80.95,83251.0,65.3459,65.6617,65.2487,65.5402,83251.0
2020-10-13 15:30:00,80.98,81.09,80.72,80.74,172280.0,65.5645,65.6536,65.354,65.3702,172280.0
2020-10-14 09:30:00,80.96,81.31,80.38,81.03,15840.0,65.5483,65.8317,65.0787,65.605,15840.0
2020-10-14 10:00:00,81.13,81.32,80.87,81.02,33980.0,65.686,65.8398,65.4754,65.5969,33980.0
2020-10-14 10:30:00,81.01,81.24,80.82,80.91,37604.0,65.5888,65.775,65.435,65.5078,37604.0
2020-10-14 11:00:00,80.92,80.93,80.52,80.72,14608.0,65.5159,65.524,65.1921,65.354,14608.0
2020-10-14 11:30:00,80.72,80.72,80.13,80.23,13819.0,65.354,65.354,64.8763,64.9573,13819.0
2020-10-14 12:00:00,80.36,80.6,80.32,80.58,8561.0,65.0625,65.2568,65.0301,65.2407,8561.0
2020-10-14 12:30:00,80.62,80.75,80.3,80.4,11522.0,65.273,65.3783,65.014,65.0949,11522.0
2020-10-14 13:00:00,80.43,80.58,80.33,80.33,30118.0,65.1192,65.2407,65.0382,65.0382,30118.0
2020-10-14 13:30:00,80.38,80.47,80.12,80.39,20902.0,65.0787,65.1516,64.8682,65.0868,20902.0
2020-10-14 14:00:00,80.38,80.48,80.18,80.32,43273.0,65.0787,65.1597,64.9168,65.0301,43273.0
2020-10-14 14:30:00,80.32,80.41,80.2,80.37,29041.0,65.0301,65.103,64.933,65.0706,29041.0
2020-10-14 15:00:00,80.36,80.77,80.36,80.62,24682.0,65.0625,65.3945,65.0625,65.273,24682.0
2020-10-14 15:30:00,80.6,80.61,80.22,80.25,180956.0,65.2568,65.2649,64.9492,64.9735,180956.0
2020-10-15 09:30:00,79.55,80.08,79.44,80.07,27414.0,64.4067,64.8358,64.3177,64.8277,27414.0
2020-10-15 10:00:00,80.08,80.23,79.98,80.09,10827.0,64.8358,64.9573,64.7549,64.8439,10827.0
2020-10-15 10:30:00,80.08,80.15,79.83,79.84,45900.0,64.8358,64.8925,64.6334,64.6415,45900.0
2020-10-15 11:00:00,79.81,80.66,79.8,80.59,16956.0,64.6172,65.3054,64.6091,65.2487,16956.0
2020-10-15 11:30:00,80.64,80.78,80.42,80.67,22096.0,65.2892,65.4026,65.1111,65.3135,22096.0
2020-10-15 12:00:00,80.61,80.84,80.61,80.78,15866.0,65.2649,65.4512,65.2649,65.4026,15866.0
2020-10-15 12:30:00,80.81,80.81,80.54,80.79,10672.0,65.4269,65.4269,65.2083,65.4107,10672.0
2020-10-15 13:00:00,80.83,81.21,80.79,81.01,18577.0,65.4431,65.7507,65.4107,65.5888,18577.0
2020-10-15 13:30:00,81.0,81.11,80.94,81.06,18137.0,65.5807,65.6698,65.5321,65.6293,18137.0
2020-10-15 14:00:00,81.09,81.25,81.08,81.12,21587.0,65.6536,65.7831,65.6455,65.6779,21587.0
2020-10-15 14:30:00,81.11,81.36,81.04,81.28,27718.0,65.6698,65.8722,65.6131,65.8074,27718.0
2020-10-15 15:00:00,81.29,81.48,80.77,80.99,34895.0,65.8155,65.9693,65.3945,65.5726,34895.0
2020-10-15 15:30:00,81.01,81.12,80.76,80.91,127675.0,65.5888,65.6779,65.3864,65.5078,127675.0
2020-10-16 09:30:00,80.93,81.32,80.4,80.77,41542.0,65.524,65.8398,65.0949,65.3945,41542.0
2020-10-16 10:00:00,80.88,80.94,80.54,80.55,8584.0,65.4835,65.5321,65.2083,65.2164,8584.0
2020-10-16 10:30:00,80.51,81.24,80.41,81.24,8466.0,65.184,65.775,65.103,65.775,8466.0
2020-10-16 11:00:00,81.41,81.76,81.3,81.58,12233.0,65.9127,66.196,65.8236,66.0503,12233.0
2020-10-16 11:30:00,81.67,81.87,81.45,81.5,14408.0,66.1232,66.2851,65.945,65.9855,14408.0
2020-10-16 12:00:00,81.44,81.48,81.2,81.33,19133.0,65.9369,65.9693,65.7426,65.8479,19133.0
2020-10-16 12:30:00,81.33,81.67,81.28,81.51,19184.0,65.8479,66.1232,65.8074,65.9936,19184.0
2020-10-16 13:00:00,81.52,81.52,81.26,81.42,15367.0,66.0017,66.0017,65.7912,65.9207,15367.0
2020-10-16 13:30:00,81.44,81.72,81.43,81.66,13484.0,65.9369,66.1636,65.9288,66.1151,13484.0
2020-10-16 14:00:00,81.69,81.77,81.54,81.65,22289.0,66.1393,66.2041,66.0179,66.107,22289.0
2020-10-16 14:30:00,81.66,81.66,81.44,81.55,25942.0,66.1151,66.1151,65.9369,66.026,25942.0
2020-10-16 15:00:00,81.56,81.61,81.41,81.59,21267.0,66.0341,66.0746,65.9127,66.0584,21267.0
2020-10-16 15:30:00,81.59,81.59,81.06,81.08,125059.0,66.0584,66.0584,65.6293,65.6455,125059.0
2020-10-19 09:30:00,81.44,82.09,81.41,81.94,19295.0,65.9369,66.4632,65.9127,66.3418,19295.0
2020-10-19 10:00:00,81.93,82.07,81.61,82.03,16254.0,66.3337,66.447,66.0746,66.4146,16254.0
2020-10-19 10:30:00,82.26,82.26,81.57,81.65,5680.0,66.6008,66.6008,66.0422,66.107,5680.0
2020-10-19 11:00:00,81.67,81.76,81.38,81.51,13765.0,66.1232,66.196,65.8884,65.9936,13765.0
2020-10-19 11:30:00,81.59,81.76,81.46,81.67,8219.0,66.0584,66.196,65.9531,66.1232,8219.0
2020-10-19 12:00:00,81.66,81.73,81.48,81.56,11584.0,66.1151,66.1717,65.9693,66.0341,11584.0
2020-10-19 12:30:00,81.51,81.9,81.51,81.8,14114.0,65.9936,66.3094,65.9936,66.2284,14114.0
2020-10-19 13:00:00,81.74,81.8,81.65,81.77,11346.0,66.1798,66.2284,66.107,66.2041,11346.0
2020-10-19 13:30:00,81.77,81.83,81.66,81.7,12852.0,66.2041,66.2527,66.1151,66.1474,12852.0
2020-10-19 14:00:00,81.67,81.9,81.57,81.82,13727.0,66.1232,66.3094,66.0422,66.2446,13727.0
2020-10-19 14:30:00,81.84,81.86,81.53,81.53,14727.0,66.2608,66.277,66.0098,66.0098,14727.0
2020-10-19 15:00:00,81.56,81.9,81.5,81.79,29847.0,66.0341,66.3094,65.9855,66.2203,29847.0
2020-10-19 15:30:00,81.84,81.95,81.65,81.82,84606.0,66.2608,66.3499,66.107,66.2446,84606.0
2020-10-20 09:30:00,82.27,82.33,81.58,81.69,20242.0,66.6089,66.6575,66.0503,66.1393,20242.0
2020-10-20 10:00:00,81.74,82.05,81.61,82.03,7488.0,66.1798,66.4308,66.0746,66.4146,7488.0
2020-10-20 10:30:00,82.16,82.63,82.08,82.26,18687.0,66.5199,66.9004,66.4551,66.6008,18687.0
2020-10-20 11:00:00,82.12,82.12,81.72,81.91,12771.0,66.4875,66.4875,66.1636,66.3175,12771.0
2020-10-20 11:30:00,81.81,82.15,81.8,82.15,5976.0,66.2365,66.5118,66.2284,66.5118,5976.0
2020-10-20 12:00:00,82.16,82.3,81.96,82.22,25880.0,66.5199,66.6332,66.358,66.5685,25880.0
2020-10-20 12:30:00,82.2,82.47,82.2,82.41,9159.0,66.5523,66.7709,66.5523,66.7223,9159.0
2020-10-20 13:00:00,82.46,82.51,82.24,82.46,16364.0,66.7628,66.8033,66.5847,66.7628,16364.0
2020-10-20 13:30:00,82.45,82.65,82.3,82.3,11285.0,66.7547,66.9166,66.6332,66.6332,11285.0
2020-10-20 14:00:00,82.29,82.43,82.18,82.3,8929.0,66.6251,66.7385,66.5361,66.6332,8929.0
2020-10-20 14:30:00,82.34,82.48,82.3,82.45,8368.0,66.6656,66.779,66.6332,66.7547,8368.0
2020-10-20 15:00:00,82.46,82.49,82.0,82.37,19257.0,66.7628,66.7871,66.3903,66.6899,19257.0
2020-10-20 15:30:00,82.32,82.6,82.06,82.33,94007.0,66.6494,66.8761,66.4389,66.6575,94007.0
2020-10-21 09:30:00,82.29,82.92,81.93,82.77,30275.0,66.6251,67.1352,66.3337,67.0138,30275.0
2020-10-21 10:00:00,82.69,83.06,82.59,82.59,31088.0,66.949,67.2486,66.868,66.868,31088.0
2020-10-21 10:30:00,82.56,82.96,82.53,82.94,46331.0,66.8437,67.1676,66.8194,67.1514,46331.0
2020-10-21 11:00:00,82.87,83.05,82.81,82.96,41867.0,67.0947,67.2405,67.0461,67.1676,41867.0
2020-10-21 11:30:00,82.99,83.04,82.83,82.92,21906.0,67.1919,67.2324,67.0623,67.1352,21906.0
2020-10-21 12:00:00,82.92,83.43,82.83,83.25,48135.0,67.1352,67.5481,67.0623,67.4024,48135.0
2020-10-21 12:30:00,83.25,83.31,82.96,83.15,33112.0,67.4024,67.451,67.1676,67.3214,33112.0
2020-10-21 13:00:00,83.18,83.64,83.08,83.61,40292.0,67.3457,67.7181,67.2647,67.6939,40292.0
2020-10-21 13:30:00,83.6,83.82,83.51,83.68,36002.0,67.6858,67.8639,67.6129,67.7505,36002.0
2020-10-21 14:00:00,83.65,84.08,83.65,83.96,36853.0,67.7262,68.0744,67.7262,67.9772,36853.0
2020-10-21 14:30:00,83.97,84.2,83.9,83.95,30033.0,67.9853,68.1715,67.9287,67.9691,30033.0
2020-10-21 15:00:00,83.89,83.91,83.37,83.63,69933.0,67.9206,67.9367,67.4995,67.71,69933.0
2020-10-21 15:30:00,83.62,83.83,83.39,83.67,207898.0,67.702,67.872,67.5157,67.7424,207898.0
2020-10-22 09:30:00,83.66,83.7,82.86,83.7,47680.0,67.7343,67.7667,67.0866,67.7667,47680.0
2020-10-22 10:00:00,83.7,83.7,82.78,82.94,61715.0,67.7667,67.7667,67.0219,67.1514,61715.0
2020-10-22 10:30:00,82.93,84.18,82.93,83.91,30360.0,67.1433,68.1553,67.1433,67.9367,30360.0
2020-10-22 11:00:00,83.94,84.21,83.79,83.94,67639.0,67.961,68.1796,67.8396,67.961,67639.0
2020-10-22 11:30:00,83.96,84.24,83.84,84.17,30299.0,67.9772,68.2039,67.8801,68.1473,30299.0
2020-10-22 12:00:00,84.19,84.7,84.18,84.65,24528.0,68.1634,68.5764,68.1553,68.5359,24528.0
2020-10-22 12:30:00,84.64,84.74,84.37,84.67,31786.0,68.5278,68.6087,68.3092,68.5521,31786.0
2020-10-22 13:00:00,84.69,85.08,84.66,84.79,52256.0,68.5683,68.884,68.544,68.6492,52256.0
2020-10-22 13:30:00,84.73,84.97,84.58,84.68,31374.0,68.6007,68.795,68.4792,68.5602,31374.0
2020-10-22 14:00:00,84.69,84.99,84.68,84.9,21979.0,68.5683,68.8112,68.5602,68.7383,21979.0
2020-10-22 14:30:00,84.91,85.4,84.89,85.39,56443.0,68.7464,69.1431,68.7302,69.135,56443.0
2020-10-22 15:00:00,85.39,85.49,85.16,85.47,84704.0,69.135,69.216,68.9488,69.1998,84704.0
2020-10-22 15:30:00,85.47,85.91,85.44,85.73,187593.0,69.1998,69.556,69.1755,69.4103,187593.0
2020-10-23 09:30:00,86.67,86.69,85.94,86.6,46824.0,70.1713,70.1875,69.5803,70.1147,46824.0
2020-10-23 10:00:00,86.67,86.78,85.73,85.89,45127.0,70.1713,70.2604,69.4103,69.5398,45127.0
2020-10-23 10:30:00,85.96,86.68,85.86,86.68,48501.0,69.5965,70.1794,69.5155,70.1794,48501.0
2020-10-23 11:00:00,86.67,87.0,86.55,86.88,33555.0,70.1713,70.4385,70.0742,70.3414,33555.0
2020-10-23 11:30:00,86.88,86.99,86.7,86.76,39583.0,70.3414,70.4304,70.1956,70.2442,39583.0
2020-10-23 12:00:00,86.78,86.83,86.43,86.69,55671.0,70.2604,70.3009,69.977,70.1875,55671.0
2020-10-23 12:30:00,86.69,86.78,86.44,86.5,31670.0,70.1875,70.2604,69.9851,70.0337,31670.0
2020-10-23 13:00:00,86.5,86.75,86.45,86.74,33561.0,70.0337,70.2361,69.9932,70.228,33561.0
2020-10-23 13:30:00,86.75,86.75,86.34,86.42,35949.0,70.2361,70.2361,69.9042,69.9689,35949.0
2020-10-23 14:00:00,86.44,86.58,86.28,86.52,52034.0,69.9851,70.0985,69.8556,70.0499,52034.0
2020-10-23 14:30:00,86.52,86.82,86.47,86.8,35784.0,70.0499,70.2928,70.0094,70.2766,35784.0
2020-10-23 15:00:00,86.76,87.05,86.64,86.65,59506.0,70.2442,70.479,70.1471,70.1552,59506.0
2020-10-23 15:30:00,86.66,86.84,86.58,86.74,250274.0,70.1633,70.309,70.0985,70.228,250274.0
2020-10-26 09:30:00,86.26,86.26,85.34,85.49,24403.0,69.8394,69.8394,69.0945,69.216,24403.0
2020-10-26 10:00:00,85.53,86.31,85.4,86.25,15517.0,69.2484,69.8799,69.1431,69.8313,15517.0
2020-10-26 10:30:00,86.23,86.25,85.56,85.78,25950.0,69.8151,69.8313,69.2726,69.4508,25950.0
2020-10-26 11:00:00,85.73,85.81,85.28,85.39,23369.0,69.4103,69.4751,69.046,69.135,23369.0
2020-10-26 11:30:00,85.38,86.18,85.38,86.13,16321.0,69.1269,69.7746,69.1269,69.7341,16321.0
2020-10-26 12:00:00,86.08,86.11,85.64,85.88,21749.0,69.6937,69.718,69.3374,69.5317,21749.0
2020-10-26 12:30:00,85.83,86.1,85.57,86.05,27066.0,69.4913,69.7099,69.2807,69.6694,27066.0
2020-10-26 13:00:00,86.07,86.4,86.02,86.22,23062.0,69.6856,69.9527,69.6451,69.807,23062.0
2020-10-26 13:30:00,86.24,86.57,86.23,86.53,17941.0,69.8232,70.0904,69.8151,70.058,17941.0
2020-10-26 14:00:00,86.55,86.86,86.47,86.85,23218.0,70.0742,70.3252,70.0094,70.3171,23218.0
2020-10-26 14:30:00,86.87,86.87,86.47,86.48,28238.0,70.3333,70.3333,70.0094,70.0175,28238.0
2020-10-26 15:00:00,86.5,86.74,86.44,86.61,32042.0,70.0337,70.228,69.9851,70.1228,32042.0
2020-10-26 15:30:00,86.62,86.73,85.97,86.47,104234.0,70.1309,70.2199,69.6046,70.0094,104234.0
2020-10-27 09:30:00,86.32,86.91,85.92,86.8,50645.0,69.888,70.3657,69.5641,70.2766,50645.0
2020-10-27 10:00:00,86.78,87.13,86.55,86.92,38699.0,70.2604,70.5438,70.0742,70.3738,38699.0
2020-10-27 10:30:00,86.88,86.89,86.19,86.25,148539.0,70.3414,70.3495,69.7827,69.8313,148539.0
2020-10-27 11:00:00,86.27,86.36,86.0,86.21,40308.0,69.8475,69.9204,69.6289,69.7989,40308.0
2020-10-27 11:30:00,86.21,86.71,86.2,86.67,18903.0,69.7989,70.2037,69.7908,70.1713,18903.0
2020-10-27 12:00:00,86.69,86.91,86.59,86.69,20736.0,70.1875,70.3657,70.1066,70.1875,20736.0
2020-10-27 12:30:00,86.65,86.68,86.29,86.46,23026.0,70.1552,70.1794,69.8637,70.0013,23026.0
2020-10-27 13:00:00,86.48,86.79,86.3,86.76,21089.0,70.0175,70.2685,69.8718,70.2442,21089.0
2020-10-27 13:30:00,86.73,86.78,86.44,86.48,19015.0,70.2199,70.2604,69.9851,70.0175,19015.0
2020-10-27 14:00:00,86.52,86.52,86.25,86.42,26610.0,70.0499,70.0499,69.8313,69.9689,26610.0
2020-10-27 14:30:00,86.43,86.57,86.33,86.37,29751.0,69.977,70.0904,69.8961,69.9285,29751.0
2020-10-27 15:00:00,86.35,86.49,86.05,86.06,35862.0,69.9123,70.0256,69.6694,69.6775,35862.0
2020-10-27 15:30:00,86.08,86.37,85.84,85.86,125691.0,69.6937,69.9285,69.4993,69.5155,125691.0
2020-10-28 09:30:00,84.81,85.74,84.19,85.38,31049.0,68.6654,69.4184,68.1634,69.1269,31049.0
2020-10-28 10:00:00,85.42,85.6,84.74,84.88,45628.0,69.1593,69.305,68.6087,68.7221,45628.0
2020-10-28 10:30:00,84.88,85.16,84.06,84.14,32739.0,68.7221,68.9488,68.0582,68.123,32739.0
2020-10-28 11:00:00,84.12,84.18,83.57,83.73,40021.0,68.1068,68.1553,67.6615,67.791,40021.0
2020-10-28 11:30:00,83.77,84.3,83.66,84.24,23534.0,67.8234,68.2525,67.7343,68.2039,23534.0
2020-10-28 12:00:00,84.25,84.44,84.19,84.34,23824.0,68.212,68.3659,68.1634,68.2849,23824.0
2020-10-28 12:30:00,84.3,84.3,83.45,83.8,25307.0,68.2525,68.2525,67.5643,67.8477,25307.0
2020-10-28 13:00:00,83.75,83.77,83.34,83.57,25677.0,67.8072,67.8234,67.4753,67.6615,25677.0
2020-10-28 13:30:00,83.65,83.65,83.28,83.38,29712.0,67.7262,67.7262,67.4267,67.5076,29712.0
2020-10-28 14:00:00,83.36,83.41,82.89,83.34,30147.0,67.4914,67.5319,67.1109,67.4753,30147.0
2020-10-28 14:30:00,83.33,83.38,82.73,82.93,75268.0,67.4672,67.5076,66.9814,67.1433,75268.0
2020-10-28 15:00:00,82.95,83.18,82.56,83.02,45335.0,67.1595,67.3457,66.8437,67.2162,45335.0
2020-10-28 15:30:00,83.06,83.34,82.44,82.69,304985.0,67.2486,67.4753,66.7466,66.949,304985.0
2020-10-29 09:30:00,82.21,82.38,80.97,81.7,30056.0,66.5604,66.698,65.5564,66.1474,30056.0
2020-10-29 10:00:00,81.69,82.01,81.36,81.64,26459.0,66.1393,66.3984,65.8722,66.0989,26459.0
2020-10-29 10:30:00,81.68,82.28,81.5,82.09,27033.0,66.1313,66.617,65.9855,66.4632,27033.0
2020-10-29 11:00:00,82.08,82.47,81.83,82.27,22823.0,66.4551,66.7709,66.2527,66.6089,22823.0
2020-10-29 11:30:00,82.21,82.41,82.0,82.11,21099.0,66.5604,66.7223,66.3903,66.4794,21099.0
2020-10-29 12:00:00,82.09,82.34,81.96,82.23,13218.0,66.4632,66.6656,66.358,66.5766,13218.0
2020-10-29 12:30:00,82.21,82.87,82.21,82.69,24476.0,66.5604,67.0947,66.5604,66.949,24476.0
2020-10-29 13:00:00,82.73,82.98,82.48,82.98,20346.0,66.9814,67.1838,66.779,67.1838,20346.0
2020-10-29 13:30:00,83.0,83.57,83.0,83.56,24535.0,67.2,67.6615,67.2,67.6534,24535.0
2020-10-29 14:00:00,83.61,83.99,83.58,83.79,31715.0,67.6939,68.0015,67.6696,67.8396,31715.0
2020-10-29 14:30:00,83.8,83.89,83.35,83.53,31384.0,67.8477,67.9206,67.4833,67.6291,31384.0
2020-10-29 15:00:00,83.54,83.71,83.2,83.31,34383.0,67.6372,67.7748,67.3619,67.451,34383.0
2020-10-29 15:30:00,83.38,83.75,83.23,83.25,182737.0,67.5076,67.8072,67.3862,67.4024,182737.0
2020-10-30 09:30:00,82.35,83.33,80.48,80.67,61302.0,67.3521,68.1537,65.8227,65.9781,61302.0
2020-10-30 10:00:00,80.48,81.2,80.0,81.0,71525.0,65.8227,66.4116,65.4301,66.248,71525.0
2020-10-30 10:30:00,81.0,81.4,80.65,80.95,28374.0,66.248,66.5752,65.9617,66.2071,28374.0
2020-10-30 11:00:00,80.92,81.67,80.85,81.19,20762.0,66.1826,66.796,66.1253,66.4034,20762.0
2020-10-30 11:30:00,81.11,82.11,81.09,82.11,17534.0,66.338,67.1558,66.3216,67.1558,17534.0
2020-10-30 12:00:00,82.22,82.54,81.66,81.75,62250.0,67.2458,67.5075,66.7878,66.8614,62250.0
2020-10-30 12:30:00,81.66,81.88,81.27,81.49,30447.0,66.7878,66.9677,66.4688,66.6488,30447.0
2020-10-30 13:00:00,81.5,81.82,81.1,81.34,17036.0,66.6569,66.9187,66.3298,66.5261,17036.0
2020-10-30 13:30:00,81.29,81.4,80.93,81.39,41063.0,66.4852,66.5752,66.1908,66.567,41063.0
2020-10-30 14:00:00,81.36,81.98,81.24,81.25,44448.0,66.5424,67.0495,66.4443,66.4525,44448.0
2020-10-30 14:30:00,81.19,81.51,81.01,81.2,22808.0,66.4034,66.6651,66.2562,66.4116,22808.0
2020-10-30 15:00:00,81.24,81.64,81.23,81.54,27568.0,66.4443,66.7714,66.4361,66.6897,27568.0
2020-10-30 15:30:00,81.58,81.93,81.23,81.6,230821.0,66.7224,67.0086,66.4361,66.7387,230821.0
2020-11-02 09:30:00,82.08,82.86,80.2,80.89,65268.0,67.1313,67.7693,65.5937,66.158,65268.0
2020-11-02 10:00:00,81.0,81.66,80.75,81.0,39053.0,66.248,66.7878,66.0435,66.248,39053.0
2020-11-02 10:30:00,81.0,81.2,80.58,80.58,36854.0,66.248,66.4116,65.9045,65.9045,36854.0
2020-11-02 11:00:00,80.61,81.24,80.53,81.22,32221.0,65.929,66.4443,65.8636,66.4279,32221.0
2020-11-02 11:30:00,81.25,81.55,81.06,81.55,38327.0,66.4525,66.6978,66.2971,66.6978,38327.0
2020-11-02 12:00:00,81.66,81.7,81.4,81.64,34610.0,66.7878,66.8205,66.5752,66.7714,34610.0
2020-11-02 12:30:00,81.66,81.66,80.71,80.77,21553.0,66.7878,66.7878,66.0108,66.0599,21553.0
2020-11-02 13:00:00,80.79,81.03,80.57,80.77,22831.0,66.0762,66.2725,65.8963,66.0599,22831.0
2020-11-02 13:30:00,80.79,80.79,80.29,80.35,26474.0,66.0762,66.0762,65.6673,65.7164,26474.0
2020-11-02 14:00:00,80.32,80.74,80.19,80.69,23379.0,65.6918,66.0354,65.5855,65.9945,23379.0
2020-11-02 14:30:00,80.7,80.96,80.6,80.66,30185.0,66.0026,66.2153,65.9209,65.9699,30185.0
2020-11-02 15:00:00,80.79,80.95,80.66,80.73,50909.0,66.0762,66.2071,65.9699,66.0272,50909.0
2020-11-02 15:30:00,80.73,81.08,80.52,81.08,173375.0,66.0272,66.3134,65.8554,66.3134,173375.0
2020-11-03 09:30:00,82.12,82.82,81.42,81.75,34859.0,67.164,67.7365,66.5915,66.8614,34859.0
2020-11-03 10:00:00,81.78,82.31,81.49,82.17,39306.0,66.8859,67.3194,66.6488,67.2049,39306.0
2020-11-03 10:30:00,82.13,82.13,81.5,81.63,27674.0,67.1722,67.1722,66.6569,66.7633,27674.0
2020-11-03 11:00:00,81.76,82.31,81.76,82.29,28049.0,66.8696,67.3194,66.8696,67.3031,28049.0
2020-11-03 11:30:00,82.27,82.68,82.12,82.12,24899.0,67.2867,67.622,67.164,67.164,24899.0
2020-11-03 12:00:00,82.22,82.22,81.84,81.91,19150.0,67.2458,67.2458,66.935,66.9923,19150.0
2020-11-03 12:30:00,81.91,82.0,81.5,81.51,29123.0,66.9923,67.0659,66.6569,66.6651,29123.0
2020-11-03 13:00:00,81.55,81.74,81.46,81.58,19199.0,66.6978,66.8532,66.6242,66.7224,19199.0
2020-11-03 13:30:00,81.59,81.69,81.32,81.32,24627.0,66.7306,66.8123,66.5097,66.5097,24627.0
2020-11-03 14:00:00,81.32,81.49,80.95,81.03,40203.0,66.5097,66.6488,66.2071,66.2725,40203.0
2020-11-03 14:30:00,81.06,81.54,81.05,81.37,47259.0,66.2971,66.6897,66.2889,66.5506,47259.0
2020-11-03 15:00:00,81.34,81.36,80.95,81.31,46124.0,66.5261,66.5424,66.2071,66.5015,46124.0
2020-11-03 15:30:00,81.35,82.46,81.33,81.76,165860.0,66.5343,67.4421,66.5179,66.8696,165860.0
2020-11-04 09:30:00,81.18,84.59,81.18,84.26,129014.0,66.3952,69.1842,66.3952,68.9143,129014.0
2020-11-04 10:00:00,84.15,85.02,84.11,84.57,63086.0,68.8243,69.5359,68.7916,69.1678,63086.0
2020-11-04 10:30:00,84.61,84.72,83.96,84.02,40131.0,69.2005,69.2905,68.6689,68.718,40131.0
2020-11-04 11:00:00,84.06,84.18,83.54,83.7,51770.0,68.7507,68.8489,68.3254,68.4563,51770.0
2020-11-04 11:30:00,83.7,84.0,83.37,83.85,19572.0,68.4563,68.7016,68.1864,68.579,19572.0
2020-11-04 12:00:00,83.88,84.38,83.75,84.01,88043.0,68.6035,69.0124,68.4972,68.7098,88043.0
2020-11-04 12:30:00,84.07,84.2,83.57,83.57,21456.0,68.7589,68.8652,68.3499,68.3499,21456.0
2020-11-04 13:00:00,83.59,83.66,83.21,83.24,17797.0,68.3663,68.4236,68.0555,68.08,17797.0
2020-11-04 13:30:00,83.24,83.34,82.87,82.89,17134.0,68.08,68.1618,67.7774,67.7938,17134.0
2020-11-04 14:00:00,82.89,83.11,82.7,83.05,26539.0,67.7938,67.9737,67.6384,67.9247,26539.0
2020-11-04 14:30:00,83.05,83.12,82.8,82.84,26894.0,67.9247,67.9819,67.7202,67.7529,26894.0
2020-11-04 15:00:00,82.81,82.92,82.22,82.22,77732.0,67.7284,67.8183,67.2458,67.2458,77732.0
2020-11-04 15:30:00,82.24,82.61,82.08,82.1,162732.0,67.2622,67.5648,67.1313,67.1477,162732.0
2020-11-05 09:30:00,82.95,84.42,82.67,83.89,44100.0,67.8429,69.0451,67.6139,68.6117,44100.0
2020-11-05 10:00:00,83.9,85.76,83.8,85.57,57255.0,68.6198,70.1411,68.5381,69.9857,57255.0
2020-11-05 10:30:00,85.5,85.65,84.79,84.81,24298.0,69.9284,70.0511,69.3478,69.3641,24298.0
2020-11-05 11:00:00,84.79,84.9,84.25,84.26,34151.0,69.3478,69.4377,68.9061,68.9143,34151.0
2020-11-05 11:30:00,84.36,84.56,84.23,84.33,27136.0,68.9961,69.1596,68.8897,68.9715,27136.0
2020-11-05 12:00:00,84.4,84.45,83.97,84.04,88355.0,69.0288,69.0697,68.6771,68.7343,88355.0
2020-11-05 12:30:00,84.05,84.69,84.05,84.67,32918.0,68.7425,69.266,68.7425,69.2496,32918.0
2020-11-05 13:00:00,84.71,85.05,84.71,84.9,14955.0,69.2823,69.5604,69.2823,69.4377,14955.0
2020-11-05 13:30:00,84.97,85.17,84.75,84.76,19756.0,69.495,69.6585,69.315,69.3232,19756.0
2020-11-05 14:00:00,84.8,84.99,84.73,84.81,15089.0,69.3559,69.5113,69.2987,69.3641,15089.0
2020-11-05 14:30:00,84.85,84.95,84.7,84.81,23670.0,69.3968,69.4786,69.2741,69.3641,23670.0
2020-11-05 15:00:00,84.77,84.77,84.43,84.75,34748.0,69.3314,69.3314,69.0533,69.315,34748.0
2020-11-05 15:30:00,84.78,84.78,83.95,84.42,192241.0,69.3396,69.3396,68.6607,69.0451,192241.0
2020-11-06 09:30:00,84.25,85.27,83.59,85.14,32574.0,68.9061,69.7403,68.3663,69.634,32574.0
2020-11-06 10:00:00,85.13,85.6,84.82,85.44,61122.0,69.6258,70.0102,69.3723,69.8794,61122.0
2020-11-06 10:30:00,85.49,85.49,84.81,84.86,49573.0,69.9203,69.9203,69.3641,69.405,49573.0
2020-11-06 11:00:00,84.85,85.35,84.67,84.67,21659.0,69.3968,69.8058,69.2496,69.2496,21659.0
2020-11-06 11:30:00,84.77,84.87,84.38,84.45,26150.0,69.3314,69.4132,69.0124,69.0697,26150.0
2020-11-06 12:00:00,84.45,84.62,84.35,84.39,34695.0,69.0697,69.2087,68.9879,69.0206,34695.0
2020-11-06 12:30:00,84.4,84.45,84.09,84.19,33223.0,69.0288,69.0697,68.7752,68.857,33223.0
2020-11-06 13:00:00,84.25,84.43,84.21,84.36,46417.0,68.9061,69.0533,68.8734,68.9961,46417.0
2020-11-06 13:30:00,84.37,84.41,83.91,84.03,38529.0,69.0042,69.037,68.628,68.7262,38529.0
2020-11-06 14:00:00,84.05,84.23,83.92,84.14,33864.0,68.7425,68.8897,68.6362,68.8161,33864.0
2020-11-06 14:30:00,84.14,84.18,83.83,83.96,37197.0,68.8161,68.8489,68.5626,68.6689,37197.0
2020-11-06 15:00:00,83.97,84.04,83.67,83.87,55084.0,68.6771,68.7343,68.4317,68.5953,55084.0
2020-11-06 15:30:00,83.91,84.11,83.67,83.78,134024.0,68.628,68.7916,68.4317,68.5217,134024.0
2020-11-09 09:30:00,86.67,89.78,86.67,89.11,60835.0,70.8854,73.429,70.8854,72.881,60835.0
2020-11-09 10:00:00,89.17,89.57,87.87,88.06,77370.0,72.9301,73.2572,71.8668,72.0222,77370.0
2020-11-09 10:30:00,88.11,88.42,87.34,88.3,40076.0,72.0631,72.3166,71.4333,72.2185,40076.0
2020-11-09 11:00:00,88.13,88.46,87.88,88.46,55117.0,72.0795,72.3494,71.875,72.3494,55117.0
2020-11-09 11:30:00,88.5,89.0,88.42,88.66,43168.0,72.3821,72.791,72.3166,72.5129,43168.0
2020-11-09 12:00:00,88.76,89.3,88.69,89.26,33825.0,72.5947,73.0364,72.5375,73.0037,33825.0
2020-11-09 12:30:00,89.25,89.48,89.0,89.15,29544.0,72.9955,73.1836,72.791,72.9137,29544.0
2020-11-09 13:00:00,89.17,89.67,89.16,89.59,50208.0,72.9301,73.339,72.9219,73.2736,50208.0
2020-11-09 13:30:00,89.61,89.85,88.23,88.66,65801.0,73.2899,73.4862,72.1613,72.5129,65801.0
2020-11-09 14:00:00,88.62,88.75,88.07,88.13,58323.0,72.4802,72.5865,72.0304,72.0795,58323.0
2020-11-09 14:30:00,88.17,88.64,87.69,88.54,65924.0,72.1122,72.4966,71.7196,72.4148,65924.0
2020-11-09 15:00:00,88.54,88.97,88.26,88.55,73298.0,72.4148,72.7665,72.1858,72.423,73298.0
2020-11-09 15:30:00,88.55,88.79,87.63,87.9,299162.0,72.423,72.6193,71.6705,71.8914,299162.0
2020-11-10 09:30:00,88.26,89.62,88.05,89.62,40469.0,72.1858,73.2981,72.014,73.2981,40469.0
2020-11-10 10:00:00,89.54,90.3,89.26,90.12,78008.0,73.2327,73.8543,73.0037,73.707,78008.0
2020-11-10 10:30:00,90.2,90.55,89.82,89.83,59649.0,73.7725,74.0587,73.4617,73.4699,59649.0
2020-11-10 11:00:00,89.88,90.2,89.68,90.1,45319.0,73.5107,73.7725,73.3472,73.6907,45319.0
2020-11-10 11:30:00,90.1,90.28,89.69,90.15,48687.0,73.6907,73.8379,73.3554,73.7316,48687.0
2020-11-10 12:00:00,90.2,90.56,90.03,90.47,30409.0,73.7725,74.0669,73.6334,73.9933,30409.0
2020-11-10 12:30:00,90.49,90.52,90.03,90.06,28739.0,74.0097,74.0342,73.6334,73.658,28739.0
2020-11-10 13:00:00,90.05,90.27,90.03,90.17,23405.0,73.6498,73.8297,73.6334,73.7479,23405.0
2020-11-10 13:30:00,90.19,90.83,90.01,90.83,34923.0,73.7643,74.2877,73.6171,74.2877,34923.0
2020-11-10 14:00:00,90.78,90.98,90.55,90.81,39226.0,74.2468,74.4104,74.0587,74.2714,39226.0
2020-11-10 14:30:00,90.92,91.06,90.71,90.9,37196.0,74.3613,74.4758,74.1896,74.345,37196.0
2020-11-10 15:00:00,90.9,90.94,90.5,90.88,44427.0,74.345,74.3777,74.0178,74.3286,44427.0
2020-11-10 15:30:00,90.85,91.03,90.56,90.9,210240.0,74.3041,74.4513,74.0669,74.345,210240.0
2020-11-11 09:30:00,90.75,91.53,90.16,90.94,80898.0,74.2223,74.8602,73.7398,74.3777,80898.0
2020-11-11 10:00:00,90.94,91.31,90.75,91.21,33961.0,74.3777,74.6803,74.2223,74.5985,33961.0
2020-11-11 10:30:00,91.18,91.68,91.07,91.35,19759.0,74.574,74.9829,74.484,74.713,19759.0
2020-11-11 11:00:00,91.27,91.47,91.13,91.25,30929.0,74.6476,74.8112,74.5331,74.6312,30929.0
2020-11-11 11:30:00,91.23,91.39,91.14,91.39,22510.0,74.6149,74.7457,74.5413,74.7457,22510.0
2020-11-11 12:00:00,91.39,91.46,91.23,91.29,21448.0,74.7457,74.803,74.6149,74.664,21448.0
2020-11-11 12:30:00,91.32,91.75,91.32,91.75,20637.0,74.6885,75.0402,74.6885,75.0402,20637.0
2020-11-11 13:00:00,91.8,91.88,91.61,91.7,18684.0,75.0811,75.1465,74.9257,74.9993,18684.0
2020-11-11 13:30:00,91.7,91.8,91.02,91.03,40423.0,74.9993,75.0811,74.4431,74.4513,40423.0
2020-11-11 14:00:00,91.01,91.06,90.56,90.59,33213.0,74.4349,74.4758,74.0669,74.0914,33213.0
2020-11-11 14:30:00,90.65,90.72,90.1,90.13,27183.0,74.1405,74.1978,73.6907,73.7152,27183.0
2020-11-11 15:00:00,90.14,90.28,89.59,89.59,20552.0,73.7234,73.8379,73.2736,73.2736,20552.0
2020-11-11 15:30:00,89.65,89.84,89.5,89.6,106265.0,73.3226,73.478,73.2,73.2817,106265.0
2020-11-12 09:30:00,89.38,89.44,88.38,88.52,51276.0,73.1018,73.1509,72.2839,72.3984,51276.0
2020-11-12 10:00:00,88.51,88.98,88.29,88.91,66969.0,72.3903,72.7747,72.2103,72.7174,66969.0
2020-11-12 10:30:00,88.91,89.4,88.82,89.32,28007.0,72.7174,73.1182,72.6438,73.0527,28007.0
2020-11-12 11:00:00,89.21,89.62,89.17,89.41,22954.0,72.9628,73.2981,72.9301,73.1263,22954.0
2020-11-12 11:30:00,89.42,89.7,89.28,89.35,27272.0,73.1345,73.3635,73.02,73.0773,27272.0
2020-11-12 12:00:00,89.31,89.53,89.2,89.21,18106.0,73.0446,73.2245,72.9546,72.9628,18106.0
2020-11-12 12:30:00,89.21,89.26,88.62,88.87,37236.0,72.9628,73.0037,72.4802,72.6847,37236.0
2020-11-12 13:00:00,88.84,88.91,87.77,87.82,41241.0,72.6602,72.7174,71.785,71.8259,41241.0
2020-11-12 13:30:00,87.82,87.98,87.22,87.73,40532.0,71.8259,71.9568,71.3352,71.7523,40532.0
2020-11-12 14:00:00,87.62,87.74,87.26,87.27,42707.0,71.6623,71.7605,71.3679,71.3761,42707.0
2020-11-12 14:30:00,87.21,87.49,86.93,87.05,28621.0,71.327,71.556,71.098,71.1962,28621.0
2020-11-12 15:00:00,87.05,87.37,86.72,87.17,30063.0,71.1962,71.4579,70.9263,71.2943,30063.0
2020-11-12 15:30:00,87.2,87.85,86.89,87.84,105334.0,71.3188,71.8505,71.0653,71.8423,105334.0
2020-11-13 09:30:00,88.33,89.41,88.26,89.41,22259.0,72.243,73.1263,72.1858,73.1263,22259.0
2020-11-13 10:00:00,89.31,89.61,89.13,89.6,28757.0,73.0446,73.2899,72.8973,73.2817,28757.0
2020-11-13 10:30:00,89.66,89.98,89.4,89.53,13619.0,73.3308,73.5925,73.1182,73.2245,13619.0
2020-11-13 11:00:00,89.56,89.83,89.11,89.27,15346.0,73.249,73.4699,72.881,73.0118,15346.0
2020-11-13 11:30:00,89.29,89.61,89.07,89.57,16314.0,73.0282,73.2899,72.8483,73.2572,16314.0
2020-11-13 12:00:00,89.58,89.7,89.32,89.32,11843.0,73.2654,73.3635,73.0527,73.0527,11843.0
2020-11-13 12:30:00,89.38,89.6,89.13,89.2,27530.0,73.1018,73.2817,72.8973,72.9546,27530.0
2020-11-13 13:00:00,89.24,89.62,89.21,89.54,29262.0,72.9873,73.2981,72.9628,73.2327,29262.0
2020-11-13 13:30:00,89.41,89.7,89.36,89.51,9108.0,73.1263,73.3635,73.0855,73.2081,9108.0
2020-11-13 14:00:00,89.53,89.62,89.3,89.42,48626.0,73.2245,73.2981,73.0364,73.1345,48626.0
2020-11-13 14:30:00,89.42,89.42,89.12,89.28,41125.0,73.1345,73.1345,72.8892,73.02,41125.0
2020-11-13 15:00:00,89.21,89.24,88.73,88.86,63322.0,72.9628,72.9873,72.5702,72.6765,63322.0
2020-11-13 15:30:00,88.87,89.79,88.85,89.46,78024.0,72.6847,73.4371,72.6683,73.1672,78024.0
2020-11-16 09:30:00,91.22,91.4,90.0,90.56,63351.0,74.6067,74.7539,73.6089,74.0669,63351.0
2020-11-16 10:00:00,90.48,90.65,90.25,90.55,38393.0,74.0015,74.1405,73.8134,74.0587,38393.0
2020-11-16 10:30:00,90.65,91.19,90.62,91.01,11940.0,74.1405,74.5822,74.116,74.4349,11940.0
2020-11-16 11:00:00,91.07,91.29,90.96,91.12,17078.0,74.484,74.664,74.3941,74.5249,17078.0
2020-11-16 11:30:00,91.07,91.28,90.89,91.01,17224.0,74.484,74.6558,74.3368,74.4349,17224.0
2020-11-16 12:00:00,91.07,91.07,90.69,90.95,29291.0,74.484,74.484,74.1732,74.3859,29291.0
2020-11-16 12:30:00,90.99,91.26,90.78,90.94,20757.0,74.4186,74.6394,74.2468,74.3777,20757.0
2020-11-16 13:00:00,90.95,90.95,89.84,90.0,19114.0,74.3859,74.3859,73.478,73.6089,19114.0
2020-11-16 13:30:00,90.0,90.25,89.87,90.02,18374.0,73.6089,73.8134,73.5026,73.6253,18374.0
2020-11-16 14:00:00,90.05,90.09,89.71,89.87,16029.0,73.6498,73.6825,73.3717,73.5026,16029.0
2020-11-16 14:30:00,89.88,90.03,89.81,89.83,24161.0,73.5107,73.6334,73.4535,73.4699,24161.0
2020-11-16 15:00:00,89.83,90.37,89.72,90.12,18258.0,73.4699,73.9115,73.3799,73.707,18258.0
2020-11-16 15:30:00,90.17,90.77,90.17,90.44,131587.0,73.7479,74.2387,73.7479,73.9688,131587.0
2020-11-17 09:30:00,89.6,90.1,89.48,89.85,22581.0,73.2817,73.6907,73.1836,73.4862,22581.0
2020-11-17 10:00:00,89.96,90.14,89.24,89.54,20309.0,73.5762,73.7234,72.9873,73.2327,20309.0
2020-11-17 10:30:00,89.47,89.61,89.04,89.04,16210.0,73.1754,73.2899,72.8237,72.8237,16210.0
2020-11-17 11:00:00,89.11,89.49,88.98,89.35,23573.0,72.881,73.1918,72.7747,73.0773,23573.0
2020-11-17 11:30:00,89.35,89.5,88.96,89.0,26797.0,73.0773,73.2,72.7583,72.791,26797.0
2020-11-17 12:00:00,89.04,89.17,88.79,89.14,39373.0,72.8237,72.9301,72.6193,72.9055,39373.0
2020-11-17 12:30:00,89.22,89.23,88.73,88.81,32050.0,72.9709,72.9791,72.5702,72.6356,32050.0
2020-11-17 13:00:00,88.81,88.88,88.68,88.68,15384.0,72.6356,72.6929,72.5293,72.5293,15384.0
2020-11-17 13:30:00,88.66,89.02,88.63,88.84,30502.0,72.5129,72.8074,72.4884,72.6602,30502.0
2020-11-17 14:00:00,88.83,89.13,88.54,88.58,39994.0,72.652,72.8973,72.4148,72.4475,39994.0
2020-11-17 14:30:00,88.59,88.62,87.88,88.46,77490.0,72.4557,72.4802,71.875,72.3494,77490.0
2020-11-17 15:00:00,88.48,88.48,87.18,87.18,66629.0,72.3657,72.3657,71.3025,71.3025,66629.0
2020-11-17 15:30:00,87.2,87.46,86.72,86.78,318004.0,71.3188,71.5315,70.9263,70.9753,318004.0
2020-11-18 09:30:00,87.43,88.1,87.09,87.21,66517.0,71.5069,72.0549,71.2289,71.327,66517.0
2020-11-18 10:00:00,87.21,88.14,87.21,87.83,48456.0,71.327,72.0876,71.327,71.8341,48456.0
2020-11-18 10:30:00,87.81,87.88,87.33,87.37,69191.0,71.8177,71.875,71.4252,71.4579,69191.0
2020-11-18 11:00:00,87.42,87.81,87.0,87.11,36797.0,71.4988,71.8177,71.1553,71.2452,36797.0
2020-11-18 11:30:00,87.11,87.17,86.66,86.72,34691.0,71.2452,71.2943,70.8772,70.9263,34691.0
2020-11-18 12:00:00,86.67,86.83,86.4,86.49,19013.0,70.8854,71.0162,70.6645,70.7381,19013.0
2020-11-18 12:30:00,86.44,86.45,86.08,86.1,26280.0,70.6973,70.7054,70.4028,70.4192,26280.0
2020-11-18 13:00:00,86.13,86.35,86.05,86.33,22854.0,70.4437,70.6236,70.3783,70.6073,22854.0
2020-11-18 13:30:00,86.3,86.38,85.72,85.8,58916.0,70.5827,70.6482,70.1084,70.1738,58916.0
2020-11-18 14:00:00,85.77,85.88,85.24,85.27,39655.0,70.1493,70.2392,69.7158,69.7403,39655.0
2020-11-18 14:30:00,85.22,85.32,85.14,85.18,62241.0,69.6994,69.7812,69.634,69.6667,62241.0
2020-11-18 15:00:00,85.18,85.35,85.05,85.09,57187.0,69.6667,69.8058,69.5604,69.5931,57187.0
2020-11-18 15:30:00,85.06,85.18,84.52,84.72,144160.0,69.5686,69.6667,69.1269,69.2905,144160.0
2020-11-19 09:30:00,84.95,85.01,84.26,84.31,30142.0,69.4786,69.5277,68.9143,68.9552,30142.0
2020-11-19 10:00:00,84.23,84.49,83.62,83.72,20135.0,68.8897,69.1024,68.3908,68.4726,20135.0
2020-11-19 10:30:00,83.67,84.51,83.58,84.04,16606.0,68.4317,69.1188,68.3581,68.7343,16606.0
2020-11-19 11:00:00,83.95,84.29,83.9,83.97,13353.0,68.6607,68.9388,68.6198,68.6771,13353.0
2020-11-19 11:30:00,83.9,84.1,83.68,84.1,17090.0,68.6198,68.7834,68.4399,68.7834,17090.0
2020-11-19 12:00:00,84.07,84.18,83.86,84.12,19724.0,68.7589,68.8489,68.5871,68.7998,19724.0
2020-11-19 12:30:00,84.12,84.13,83.8,83.81,18986.0,68.7998,68.808,68.5381,68.5462,18986.0
2020-11-19 13:00:00,83.84,83.96,83.56,83.68,23886.0,68.5708,68.6689,68.3418,68.4399,23886.0
2020-11-19 13:30:00,83.71,83.71,83.25,83.52,22080.0,68.4644,68.4644,68.0882,68.3091,22080.0
2020-11-19 14:00:00,83.48,83.93,83.45,83.78,57090.0,68.2763,68.6444,68.2518,68.5217,57090.0
2020-11-19 14:30:00,83.77,83.87,83.47,83.47,59109.0,68.5135,68.5953,68.2682,68.2682,59109.0
2020-11-19 15:00:00,83.5,83.68,83.3,83.34,51381.0,68.2927,68.4399,68.1291,68.1618,51381.0
2020-11-19 15:30:00,83.38,83.75,83.35,83.55,121028.0,68.1945,68.4972,68.17,68.3336,121028.0
2020-11-20 09:30:00,83.34,84.05,83.16,83.71,64386.0,68.1618,68.7425,68.0146,68.4644,64386.0
2020-11-20 10:00:00,83.73,83.93,83.15,83.43,32845.0,68.4808,68.6444,68.0064,68.2354,32845.0
2020-11-20 10:30:00,83.36,83.94,83.24,83.92,21364.0,68.1782,68.6526,68.08,68.6362,21364.0
2020-11-20 11:00:00,83.9,84.32,83.88,84.25,39214.0,68.6198,68.9634,68.6035,68.9061,39214.0
2020-11-20 11:30:00,84.25,84.47,84.2,84.39,21622.0,68.9061,69.086,68.8652,69.0206,21622.0
2020-11-20 12:00:00,84.41,84.54,84.26,84.32,23053.0,69.037,69.1433,68.9143,68.9634,23053.0
2020-11-20 12:30:00,84.32,84.33,83.82,84.08,17159.0,68.9634,68.9715,68.5544,68.7671,17159.0
2020-11-20 13:00:00,84.09,84.18,83.88,84.02,13211.0,68.7752,68.8489,68.6035,68.718,13211.0
2020-11-20 13:30:00,84.03,84.15,83.76,83.83,26844.0,68.7262,68.8243,68.5053,68.5626,26844.0
2020-11-20 14:00:00,83.82,83.94,83.69,83.69,17790.0,68.5544,68.6526,68.4481,68.4481,17790.0
2020-11-20 14:30:00,83.7,83.77,83.44,83.49,17310.0,68.4563,68.5135,68.2436,68.2845,17310.0
2020-11-20 15:00:00,83.45,83.53,83.28,83.36,27870.0,68.2518,68.3172,68.1128,68.1782,27870.0
2020-11-20 15:30:00,83.33,83.68,83.25,83.25,89734.0,68.1537,68.4399,68.0882,68.0882,89734.0
2020-11-23 09:30:00,83.46,84.06,83.33,84.04,26045.0,68.26,68.7507,68.1537,68.7343,26045.0
2020-11-23 10:00:00,84.07,84.57,84.01,84.23,21193.0,68.7589,69.1678,68.7098,68.8897,21193.0
2020-11-23 10:30:00,84.19,84.73,84.15,84.67,26580.0,68.857,69.2987,68.8243,69.2496,26580.0
2020-11-23 11:00:00,84.67,84.68,84.23,84.23,19565.0,69.2496,69.2578,68.8897,68.8897,19565.0
2020-11-23 11:30:00,84.23,84.23,83.81,84.0,9814.0,68.8897,68.8897,68.5462,68.7016,9814.0
2020-11-23 12:00:00,83.98,84.05,83.85,84.05,19199.0,68.6853,68.7425,68.579,68.7425,19199.0
2020-11-23 12:30:00,84.05,84.16,83.9,84.02,11315.0,68.7425,68.8325,68.6198,68.718,11315.0
2020-11-23 13:00:00,84.04,84.07,83.86,83.95,22501.0,68.7343,68.7589,68.5871,68.6607,22501.0
2020-11-23 13:30:00,83.98,84.01,83.62,83.96,17444.0,68.6853,68.7098,68.3908,68.6689,17444.0
2020-11-23 14:00:00,84.01,84.16,83.92,83.95,9874.0,68.7098,68.8325,68.6362,68.6607,9874.0
2020-11-23 14:30:00,83.93,84.42,83.88,84.42,15275.0,68.6444,69.0451,68.6035,69.0451,15275.0
2020-11-23 15:00:00,84.42,84.57,84.34,84.45,31697.0,69.0451,69.1678,68.9797,69.0697,31697.0
2020-11-23 15:30:00,84.46,84.73,84.23,84.51,151936.0,69.0779,69.2987,68.8897,69.1188,151936.0
2020-11-24 09:30:00,85.01,85.33,84.76,85.14,30581.0,69.5277,69.7894,69.3232,69.634,30581.0
2020-11-24 10:00:00,85.26,85.51,84.86,85.41,27657.0,69.7322,69.9366,69.405,69.8548,27657.0
2020-11-24 10:30:00,85.34,85.34,84.93,84.97,22032.0,69.7976,69.7976,69.4623,69.495,22032.0
2020-11-24 11:00:00,84.95,85.69,84.95,85.57,32827.0,69.4786,70.0838,69.4786,69.9857,32827.0
2020-11-24 11:30:00,85.57,86.03,85.52,85.86,14811.0,69.9857,70.3619,69.9448,70.2229,14811.0
2020-11-24 12:00:00,85.93,85.99,85.58,85.71,16061.0,70.2801,70.3292,69.9939,70.1002,16061.0
2020-11-24 12:30:00,85.6,85.9,85.54,85.64,14009.0,70.0102,70.2556,69.9612,70.043,14009.0
2020-11-24 13:00:00,85.67,85.84,85.63,85.68,18016.0,70.0675,70.2065,70.0348,70.0757,18016.0
2020-11-24 13:30:00,85.72,86.21,85.51,85.51,44236.0,70.1084,70.5091,69.9366,69.9366,44236.0
2020-11-24 14:00:00,85.57,85.72,85.47,85.55,28732.0,69.9857,70.1084,69.9039,69.9693,28732.0
2020-11-24 14:30:00,85.53,85.74,85.5,85.66,13306.0,69.953,70.1247,69.9284,70.0593,13306.0
2020-11-24 15:00:00,85.65,85.95,85.58,85.76,29555.0,70.0511,70.2965,69.9939,70.1411,29555.0
2020-11-24 15:30:00,85.74,85.92,85.43,85.77,143801.0,70.1247,70.272,69.8712,70.1493,143801.0
2020-11-25 09:30:00,85.55,86.3,85.34,85.95,25740.0,69.9693,70.5827,69.7976,70.2965,25740.0
2020-11-25 10:00:00,85.97,86.39,85.56,85.83,136156.0,70.3128,70.6564,69.9775,70.1983,136156.0
2020-11-25 10:30:00,85.84,86.03,85.07,85.12,114711.0,70.2065,70.3619,69.5768,69.6177,114711.0
2020-11-25 11:00:00,85.11,85.38,84.88,85.23,13217.0,69.6095,69.8303,69.4214,69.7076,13217.0
2020-11-25 11:30:00,85.33,85.78,85.22,85.69,12908.0,69.7894,70.1575,69.6994,70.0838,12908.0
2020-11-25 12:00:00,85.74,86.1,85.64,85.71,21251.0,70.1247,70.4192,70.043,70.1002,21251.0
2020-11-25 12:30:00,85.7,85.8,85.5,85.73,12102.0,70.092,70.1738,69.9284,70.1166,12102.0
2020-11-25 13:00:00,85.77,85.88,85.57,85.78,17351.0,70.1493,70.2392,69.9857,70.1575,17351.0
2020-11-25 13:30:00,85.78,85.95,85.69,85.84,12589.0,70.1575,70.2965,70.0838,70.2065,12589.0
2020-11-25 14:00:00,85.88,85.95,85.62,85.79,20996.0,70.2392,70.2965,70.0266,70.1656,20996.0
2020-11-25 14:30:00,85.77,85.85,85.54,85.78,22656.0,70.1493,70.2147,69.9612,70.1575,22656.0
2020-11-25 15:00:00,85.78,85.94,85.61,85.8,37667.0,70.1575,70.2883,70.0184,70.1738,37667.0
2020-11-25 15:30:00,85.83,86.71,85.83,86.5,201665.0,70.1983,70.9181,70.1983,70.7463,201665.0
2020-11-27 09:30:00,86.34,86.34,84.36,84.46,30101.0,70.6155,70.6155,68.9961,69.0779,30101.0
2020-11-27 10:00:00,84.45,85.2,84.3,84.39,17144.0,69.0697,69.6831,68.947,69.0206,17144.0
2020-11-27 10:30:00,84.43,84.55,83.74,83.85,23422.0,69.0533,69.1515,68.489,68.579,23422.0
2020-11-27 11:00:00,83.75,83.98,83.69,83.72,26177.0,68.4972,68.6853,68.4481,68.4726,26177.0
2020-11-27 11:30:00,83.76,84.25,83.66,83.97,19085.0,68.5053,68.9061,68.4236,68.6771,19085.0
2020-11-27 12:00:00,84.04,84.08,83.61,83.69,16454.0,68.7343,68.7671,68.3827,68.4481,16454.0
2020-11-27 12:30:00,83.67,84.17,83.67,83.95,31195.0,68.4317,68.8407,68.4317,68.6607,31195.0
2020-11-30 09:30:00,84.0,84.26,83.62,83.73,31574.0,68.7016,68.9143,68.3908,68.4808,31574.0
2020-11-30 10:00:00,83.62,83.92,83.02,83.25,28792.0,68.3908,68.6362,67.9001,68.0882,28792.0
2020-11-30 10:30:00,83.31,83.58,83.2,83.26,23368.0,68.1373,68.3581,68.0473,68.0964,23368.0
2020-11-30 11:00:00,83.23,83.29,82.51,82.55,38938.0,68.0719,68.1209,67.483,67.5157,38938.0
2020-11-30 11:30:00,82.51,82.6,82.02,82.07,31630.0,67.483,67.5566,67.0822,67.1231,31630.0
2020-11-30 12:00:00,82.06,82.56,82.02,82.4,41214.0,67.115,67.5239,67.0822,67.393,41214.0
2020-11-30 12:30:00,82.37,82.81,82.34,82.5,32083.0,67.3685,67.7284,67.344,67.4748,32083.0
2020-11-30 13:00:00,82.53,82.56,82.33,82.39,14772.0,67.4994,67.5239,67.3358,67.3849,14772.0
2020-11-30 13:30:00,82.38,82.38,81.7,81.76,32945.0,67.3767,67.3767,66.8205,66.8696,32945.0
2020-11-30 14:00:00,81.8,81.86,81.6,81.66,23069.0,66.9023,66.9514,66.7387,66.7878,23069.0
2020-11-30 14:30:00,81.68,81.88,81.36,81.81,35207.0,66.8042,66.9677,66.5424,66.9105,35207.0
2020-11-30 15:00:00,81.81,81.96,81.47,81.75,61944.0,66.9105,67.0332,66.6324,66.8614,61944.0
2020-11-30 15:30:00,81.72,81.95,81.42,81.87,175433.0,66.8369,67.025,66.5915,66.9596,175433.0
2020-12-01 09:30:00,82.7,83.17,82.45,82.76,22704.0,67.6384,68.0228,67.4339,67.6875,22704.0
2020-12-01 10:00:00,82.72,82.97,82.37,82.48,25546.0,67.6548,67.8592,67.3685,67.4585,25546.0
2020-12-01 10:30:00,82.47,82.79,82.2,82.79,34036.0,67.4503,67.712,67.2295,67.712,34036.0
2020-12-01 11:00:00,82.9,83.13,82.65,82.71,14925.0,67.802,67.9901,67.5975,67.6466,14925.0
2020-12-01 11:30:00,82.7,83.02,82.67,82.91,9434.0,67.6384,67.9001,67.6139,67.8101,9434.0
2020-12-01 12:00:00,82.92,83.14,82.76,82.85,25050.0,67.8183,67.9983,67.6875,67.7611,25050.0
2020-12-01 12:30:00,82.85,83.01,82.47,82.52,22210.0,67.7611,67.8919,67.4503,67.4912,22210.0
2020-12-01 13:00:00,82.55,82.72,82.46,82.72,11336.0,67.5157,67.6548,67.4421,67.6548,11336.0
2020-12-01 13:30:00,82.72,82.85,82.31,82.85,25499.0,67.6548,67.7611,67.3194,67.7611,25499.0
2020-12-01 14:00:00,82.72,82.84,82.33,82.68,17266.0,67.6548,67.7529,67.3358,67.622,17266.0
2020-12-01 14:30:00,82.69,82.91,82.59,82.72,14648.0,67.6302,67.8101,67.5484,67.6548,14648.0
2020-12-01 15:00:00,82.76,82.79,82.51,82.71,18275.0,67.6875,67.712,67.483,67.6466,18275.0
2020-12-01 15:30:00,82.7,82.76,82.28,82.36,101751.0,67.6384,67.6875,67.2949,67.3603,101751.0
2020-12-02 09:30:00,81.95,82.38,81.56,81.98,35168.0,67.025,67.3767,66.706,67.0495,35168.0
2020-12-02 10:00:00,81.83,81.91,81.08,81.66,20452.0,66.9268,66.9923,66.3134,66.7878,20452.0
2020-12-02 10:30:00,81.45,81.8,81.32,81.58,14894.0,66.616,66.9023,66.5097,66.7224,14894.0
2020-12-02 11:00:00,81.57,81.85,81.51,81.75,14805.0,66.7142,66.9432,66.6651,66.8614,14805.0
2020-12-02 11:30:00,81.75,81.75,81.31,81.36,14149.0,66.8614,66.8614,66.5015,66.5424,14149.0
2020-12-02 12:00:00,81.42,81.62,81.22,81.6,14754.0,66.5915,66.7551,66.4279,66.7387,14754.0
2020-12-02 12:30:00,81.59,82.05,81.46,82.03,16603.0,66.7306,67.1068,66.6242,67.0904,16603.0
2020-12-02 13:00:00,82.03,82.31,81.86,82.15,17790.0,67.0904,67.3194,66.9514,67.1886,17790.0
2020-12-02 13:30:00,82.15,82.53,82.15,82.47,16406.0,67.1886,67.4994,67.1886,67.4503,16406.0
2020-12-02 14:00:00,82.41,82.62,82.25,82.57,23812.0,67.4012,67.573,67.2703,67.5321,23812.0
2020-12-02 14:30:00,82.56,82.66,82.4,82.53,25115.0,67.5239,67.6057,67.393,67.4994,25115.0
2020-12-02 15:00:00,82.55,82.9,82.5,82.68,26551.0,67.5157,67.802,67.4748,67.622,26551.0
2020-12-02 15:30:00,82.67,83.12,82.67,82.9,166517.0,67.6139,67.9819,67.6139,67.802,166517.0
2020-12-03 09:30:00,82.89,82.95,82.09,82.14,31938.0,67.7938,67.8429,67.1395,67.1804,31938.0
2020-12-03 10:00:00,82.2,82.36,81.56,81.8,30753.0,67.2295,67.3603,66.706,66.9023,30753.0
2020-12-03 10:30:00,81.81,82.26,81.81,82.12,34867.0,66.9105,67.2785,66.9105,67.164,34867.0
2020-12-03 11:00:00,82.2,82.54,82.15,82.32,19630.0,67.2295,67.5075,67.1886,67.3276,19630.0
2020-12-03 11:30:00,82.28,82.36,81.8,81.85,20615.0,67.2949,67.3603,66.9023,66.9432,20615.0
2020-12-03 12:00:00,81.88,82.05,81.67,82.04,7391.0,66.9677,67.1068,66.796,67.0986,7391.0
2020-12-03 12:30:00,82.04,82.04,81.54,81.66,15371.0,67.0986,67.0986,66.6897,66.7878,15371.0
2020-12-03 13:00:00,81.69,81.81,81.45,81.47,39422.0,66.8123,66.9105,66.616,66.6324,39422.0
2020-12-03 13:30:00,81.45,81.75,81.43,81.59,10068.0,66.616,66.8614,66.5997,66.7306,10068.0
2020-12-03 14:00:00,81.63,81.7,81.55,81.66,7836.0,66.7633,66.8205,66.6978,66.7878,7836.0
2020-12-03 14:30:00,81.61,82.03,81.61,81.88,15507.0,66.7469,67.0904,66.7469,66.9677,15507.0
2020-12-03 15:00:00,81.78,82.0,81.72,81.94,58576.0,66.8859,67.0659,66.8369,67.0168,58576.0
2020-12-03 15:30:00,81.93,82.0,81.25,81.47,93177.0,67.0086,67.0659,66.4525,66.6324,93177.0
2020-12-04 09:30:00,81.5,82.08,81.4,81.42,27370.0,66.6569,67.1313,66.5752,66.5915,27370.0
2020-12-04 10:00:00,81.47,81.96,81.29,81.9,46682.0,66.6324,67.0332,66.4852,66.9841,46682.0
2020-12-04 10:30:00,81.9,82.26,81.9,82.18,39562.0,66.9841,67.2785,66.9841,67.2131,39562.0
2020-12-04 11:00:00,82.25,82.35,81.74,81.83,61509.0,67.2703,67.3521,66.8532,66.9268,61509.0
2020-12-04 11:30:00,81.83,82.03,81.74,81.98,11627.0,66.9268,67.0904,66.8532,67.0495,11627.0
2020-12-04 12:00:00,81.91,82.01,81.69,81.93,12420.0,66.9923,67.0741,66.8123,67.0086,12420.0
2020-12-04 12:30:00,81.94,81.94,81.64,81.74,8466.0,67.0168,67.0168,66.7714,66.8532,8466.0
2020-12-04 13:00:00,81.76,81.76,81.6,81.63,9894.0,66.8696,66.8696,66.7387,66.7633,9894.0
2020-12-04 13:30:00,81.56,81.6,81.37,81.55,13193.0,66.706,66.7387,66.5506,66.6978,13193.0
2020-12-04 14:00:00,81.6,81.76,81.52,81.68,14909.0,66.7387,66.8696,66.6733,66.8042,14909.0
2020-12-04 14:30:00,81.69,82.01,81.6,81.99,36889.0,66.8123,67.0741,66.7387,67.0577,36889.0
2020-12-04 15:00:00,81.96,82.01,81.85,81.95,28961.0,67.0332,67.0741,66.9432,67.025,28961.0
2020-12-04 15:30:00,81.95,82.71,81.88,82.4,382481.0,67.025,67.6466,66.9677,67.393,382481.0
2020-12-07 09:30:00,82.04,82.6,81.61,82.57,26129.0,67.0986,67.5566,66.7469,67.5321,26129.0
2020-12-07 10:00:00,82.55,83.14,82.37,83.09,14968.0,67.5157,67.9983,67.3685,67.9574,14968.0
2020-12-07 10:30:00,83.08,83.38,82.99,83.23,12914.0,67.9492,68.1945,67.8756,68.0719,12914.0
2020-12-07 11:00:00,83.14,83.25,82.8,82.88,15045.0,67.9983,68.0882,67.7202,67.7856,15045.0
2020-12-07 11:30:00,82.91,83.0,82.47,82.6,10820.0,67.8101,67.8838,67.4503,67.5566,10820.0
2020-12-07 12:00:00,82.59,83.0,82.58,83.0,21946.0,67.5484,67.8838,67.5402,67.8838,21946.0
2020-12-07 12:30:00,82.94,82.94,82.44,82.47,10679.0,67.8347,67.8347,67.4257,67.4503,10679.0
2020-12-07 13:00:00,82.48,82.57,82.31,82.42,13456.0,67.4585,67.5321,67.3194,67.4094,13456.0
2020-12-07 13:30:00,82.42,82.56,82.36,82.39,13718.0,67.4094,67.5239,67.3603,67.3849,13718.0
2020-12-07 14:00:00,82.42,82.42,82.17,82.17,13144.0,67.4094,67.4094,67.2049,67.2049,13144.0
2020-12-07 14:30:00,82.18,82.88,82.18,82.76,27923.0,67.2131,67.7856,67.2131,67.6875,27923.0
2020-12-07 15:00:00,82.7,82.89,82.58,82.74,13081.0,67.6384,67.7938,67.5402,67.6711,13081.0
2020-12-07 15:30:00,82.73,82.84,82.42,82.57,95721.0,67.6629,67.7529,67.4094,67.5321,95721.0
2020-12-08 09:30:00,82.03,82.36,81.58,81.79,29369.0,67.0904,67.3603,66.7224,66.8941,29369.0
2020-12-08 10:00:00,81.77,82.6,81.74,82.44,31840.0,66.8778,67.5566,66.8532,67.4257,31840.0
2020-12-08 10:30:00,82.38,82.39,81.96,81.98,14552.0,67.3767,67.3849,67.0332,67.0495,14552.0
2020-12-08 11:00:00,82.05,82.49,82.05,82.3,17938.0,67.1068,67.4666,67.1068,67.3112,17938.0
2020-12-08 11:30:00,82.34,82.68,82.26,82.48,44072.0,67.344,67.622,67.2785,67.4585,44072.0
2020-12-08 12:00:00,82.61,82.82,82.3,82.75,63704.0,67.5648,67.7365,67.3112,67.6793,63704.0
2020-12-08 12:30:00,82.8,82.8,82.44,82.44,13334.0,67.7202,67.7202,67.4257,67.4257,13334.0
2020-12-08 13:00:00,82.44,82.44,82.17,82.29,8900.0,67.4257,67.4257,67.2049,67.3031,8900.0
2020-12-08 13:30:00,82.33,82.4,81.88,81.89,12891.0,67.3358,67.393,66.9677,66.9759,12891.0
2020-12-08 14:00:00,81.91,81.98,81.82,81.89,10963.0,66.9923,67.0495,66.9187,66.9759,10963.0
2020-12-08 14:30:00,81.85,81.91,81.6,81.6,16630.0,66.9432,66.9923,66.7387,66.7387,16630.0
2020-12-08 15:00:00,81.65,81.83,81.58,81.82,18971.0,66.7796,66.9268,66.7224,66.9187,18971.0
2020-12-08 15:30:00,81.79,81.97,81.71,81.83,144618.0,66.8941,67.0413,66.8287,66.9268,144618.0
2020-12-09 09:30:00,81.72,82.32,81.08,81.1,39264.0,66.8369,67.3276,66.3134,66.3298,39264.0
2020-12-09 10:00:00,81.25,81.3,80.6,80.84,27666.0,66.4525,66.4934,65.9209,66.1171,27666.0
2020-12-09 10:30:00,80.84,81.09,80.57,80.72,34594.0,66.1171,66.3216,65.8963,66.019,34594.0
2020-12-09 11:00:00,80.65,81.46,80.65,81.09,66094.0,65.9617,66.6242,65.9617,66.3216,66094.0
2020-12-09 11:30:00,81.09,81.44,80.85,81.35,32709.0,66.3216,66.6079,66.1253,66.5343,32709.0
2020-12-09 12:00:00,81.3,81.37,81.0,81.0,70045.0,66.4934,66.5506,66.248,66.248,70045.0
2020-12-09 12:30:00,80.98,81.07,80.76,80.78,84249.0,66.2316,66.3053,66.0517,66.0681,84249.0
2020-12-09 13:00:00,80.81,81.08,80.76,81.08,50277.0,66.0926,66.3134,66.0517,66.3134,50277.0
2020-12-09 13:30:00,81.11,81.17,80.8,80.87,37430.0,66.338,66.387,66.0844,66.1417,37430.0
2020-12-09 14:00:00,80.87,81.0,80.6,80.77,36898.0,66.1417,66.248,65.9209,66.0599,36898.0
2020-12-09 14:30:00,80.74,81.06,80.59,80.66,40922.0,66.0354,66.2971,65.9127,65.9699,40922.0
2020-12-09 15:00:00,80.64,81.26,80.64,81.03,43674.0,65.9536,66.4607,65.9536,66.2725,43674.0
2020-12-09 15:30:00,81.03,81.63,81.03,81.33,244902.0,66.2725,66.7633,66.2725,66.5179,244902.0
2020-12-10 09:30:00,81.49,81.84,80.94,81.09,18339.0,66.6488,66.935,66.1989,66.3216,18339.0
2020-12-10 10:00:00,81.02,81.39,80.77,80.79,17690.0,66.2644,66.567,66.0599,66.0762,17690.0
2020-12-10 10:30:00,80.72,81.11,80.64,80.89,37666.0,66.019,66.338,65.9536,66.158,37666.0
2020-12-10 11:00:00,80.9,81.44,80.87,81.42,46002.0,66.1662,66.6079,66.1417,66.5915,46002.0
2020-12-10 11:30:00,81.4,81.6,81.2,81.22,41511.0,66.5752,66.7387,66.4116,66.4279,41511.0
2020-12-10 12:00:00,81.25,81.34,80.95,80.99,42806.0,66.4525,66.5261,66.2071,66.2398,42806.0
2020-12-10 12:30:00,81.01,81.01,80.78,80.78,15433.0,66.2562,66.2562,66.0681,66.0681,15433.0
2020-12-10 13:00:00,80.76,81.06,80.55,81.03,33600.0,66.0517,66.2971,65.88,66.2725,33600.0
2020-12-10 13:30:00,81.03,81.03,80.76,80.83,40372.0,66.2725,66.2725,66.0517,66.109,40372.0
2020-12-10 14:00:00,80.83,80.94,80.78,80.87,28181.0,66.109,66.1989,66.0681,66.1417,28181.0
2020-12-10 14:30:00,80.87,81.04,80.83,80.9,51267.0,66.1417,66.2807,66.109,66.1662,51267.0
2020-12-10 15:00:00,80.93,81.11,80.82,81.02,50359.0,66.1908,66.338,66.1008,66.2644,50359.0
2020-12-10 15:30:00,81.06,81.06,80.71,80.75,153015.0,66.2971,66.2971,66.0108,66.0435,153015.0
2020-12-11 09:30:00,80.58,81.13,80.58,80.6,19533.0,65.9045,66.3543,65.9045,65.9209,19533.0
2020-12-11 10:00:00,80.79,81.0,80.32,80.4,13025.0,66.0762,66.248,65.6918,65.7573,13025.0
2020-12-11 10:30:00,80.5,80.65,80.4,80.56,16310.0,65.8391,65.9617,65.7573,65.8881,16310.0
2020-12-11 11:00:00,80.54,80.55,80.25,80.39,11035.0,65.8718,65.88,65.6346,65.7491,11035.0
2020-12-11 11:30:00,80.36,80.4,80.1,80.14,14772.0,65.7246,65.7573,65.5119,65.5446,14772.0
2020-12-11 12:00:00,80.23,80.23,79.89,80.01,30716.0,65.6182,65.6182,65.3402,65.4383,30716.0
2020-12-11 12:30:00,80.02,80.17,79.91,80.15,20837.0,65.4465,65.5692,65.3565,65.5528,20837.0
2020-12-11 13:00:00,80.1,80.19,79.86,79.88,42025.0,65.5119,65.5855,65.3156,65.332,42025.0
2020-12-11 13:30:00,79.87,80.0,79.85,79.97,27578.0,65.3238,65.4301,65.3074,65.4056,27578.0
2020-12-11 14:00:00,79.99,80.07,79.91,80.07,22071.0,65.4219,65.4874,65.3565,65.4874,22071.0
2020-12-11 14:30:00,80.09,80.25,79.95,79.95,72273.0,65.5037,65.6346,65.3892,65.3892,72273.0
2020-12-11 15:00:00,79.94,80.13,79.91,80.02,48973.0,65.3811,65.5365,65.3565,65.4465,48973.0
2020-12-11 15:30:00,80.04,80.12,79.69,79.71,221740.0,65.4628,65.5283,65.1766,65.1929,221740.0
2020-12-14 09:30:00,80.73,81.18,80.56,81.03,72723.0,66.0272,66.3952,65.8881,66.2725,72723.0
2020-12-14 10:00:00,80.98,81.05,80.66,80.94,45418.0,66.2316,66.2889,65.9699,66.1989,45418.0
2020-12-14 10:30:00,80.98,81.02,80.47,80.64,47911.0,66.2316,66.2644,65.8145,65.9536,47911.0
2020-12-14 11:00:00,80.65,80.68,79.73,79.97,21277.0,65.9617,65.9863,65.2093,65.4056,21277.0
2020-12-14 11:30:00,79.95,80.21,79.72,79.77,16580.0,65.3892,65.6019,65.2011,65.242,16580.0
2020-12-14 12:00:00,79.81,79.86,79.55,79.62,14951.0,65.2747,65.3156,65.0621,65.1193,14951.0
2020-12-14 12:30:00,79.52,79.64,79.37,79.38,20496.0,65.0375,65.1357,64.9149,64.923,20496.0
2020-12-14 13:00:00,79.4,79.68,79.2,79.28,23880.0,64.9394,65.1684,64.7758,64.8413,23880.0
2020-12-14 13:30:00,79.28,79.4,79.02,79.07,86750.0,64.8413,64.9394,64.6286,64.6695,86750.0
2020-12-14 14:00:00,79.07,79.21,78.98,79.01,114374.0,64.6695,64.784,64.5959,64.6204,114374.0
2020-12-14 14:30:00,79.01,79.6,78.99,79.58,64507.0,64.6204,65.103,64.6041,65.0866,64507.0
2020-12-14 15:00:00,79.55,79.62,79.18,79.24,112242.0,65.0621,65.1193,64.7595,64.8085,112242.0
2020-12-14 15:30:00,79.23,79.26,78.89,79.14,189604.0,64.8004,64.8249,64.5223,64.7268,189604.0
2020-12-15 09:30:00,79.45,79.64,78.81,79.06,25783.0,64.9803,65.1357,64.4569,64.6613,25783.0
2020-12-15 10:00:00,79.01,79.45,78.75,79.09,19885.0,64.6204,64.9803,64.4078,64.6859,19885.0
2020-12-15 10:30:00,79.0,79.35,79.0,79.22,27450.0,64.6123,64.8985,64.6123,64.7922,27450.0
2020-12-15 11:00:00,79.22,79.77,79.05,79.6,25192.0,64.7922,65.242,64.6531,65.103,25192.0
2020-12-15 11:30:00,79.59,79.77,79.45,79.7,14263.0,65.0948,65.242,64.9803,65.1848,14263.0
2020-12-15 12:00:00,79.7,79.82,79.33,79.75,131309.0,65.1848,65.2829,64.8821,65.2257,131309.0
2020-12-15 12:30:00,79.74,80.2,79.42,80.03,140293.0,65.2175,65.5937,64.9558,65.4547,140293.0
2020-12-15 13:00:00,80.08,80.32,79.98,80.18,22468.0,65.4956,65.6918,65.4138,65.5773,22468.0
2020-12-15 13:30:00,80.17,80.24,79.98,80.21,19425.0,65.5692,65.6264,65.4138,65.6019,19425.0
2020-12-15 14:00:00,80.15,80.48,80.14,80.37,25992.0,65.5528,65.8227,65.5446,65.7327,25992.0
2020-12-15 14:30:00,80.37,80.41,79.75,79.83,77456.0,65.7327,65.7655,65.2257,65.2911,77456.0
2020-12-15 15:00:00,79.84,80.22,79.83,79.86,93604.0,65.2993,65.6101,65.2911,65.3156,93604.0
2020-12-15 15:30:00,79.86,80.07,79.73,80.07,200350.0,65.3156,65.4874,65.2093,65.4874,200350.0
2020-12-16 09:30:00,80.38,80.8,79.97,80.1,22200.0,65.7409,66.0844,65.4056,65.5119,22200.0
2020-12-16 10:00:00,80.12,80.16,79.76,79.85,19956.0,65.5283,65.561,65.2338,65.3074,19956.0
2020-12-16 10:30:00,79.8,80.06,79.75,79.92,24365.0,65.2666,65.4792,65.2257,65.3647,24365.0
2020-12-16 11:00:00,79.92,80.03,79.72,79.92,11832.0,65.3647,65.4547,65.2011,65.3647,11832.0
2020-12-16 11:30:00,79.92,79.96,79.51,79.55,18799.0,65.3647,65.3974,65.0294,65.0621,18799.0
2020-12-16 12:00:00,79.52,79.68,79.23,79.4,13149.0,65.0375,65.1684,64.8004,64.9394,13149.0
2020-12-16 12:30:00,79.28,79.44,79.13,79.26,14977.0,64.8413,64.9721,64.7186,64.8249,14977.0
2020-12-16 13:00:00,79.27,79.43,79.22,79.37,8961.0,64.8331,64.9639,64.7922,64.9149,8961.0
2020-12-16 13:30:00,79.41,79.41,79.02,79.14,15250.0,64.9476,64.9476,64.6286,64.7268,15250.0
2020-12-16 14:00:00,79.2,79.29,78.87,79.09,32022.0,64.7758,64.8494,64.5059,64.6859,32022.0
2020-12-16 14:30:00,79.09,79.14,78.93,79.11,48287.0,64.6859,64.7268,64.555,64.7022,48287.0
2020-12-16 15:00:00,79.1,79.1,78.88,78.94,17869.0,64.694,64.694,64.5141,64.5632,17869.0
2020-12-16 15:30:00,78.97,79.06,78.61,78.68,119874.0,64.5877,64.6613,64.2933,64.3505,119874.0
2020-12-17 09:30:00,78.8,79.74,78.72,79.38,46011.0,64.4487,65.2175,64.3832,64.923,46011.0
2020-12-17 10:00:00,79.4,79.74,79.2,79.65,43545.0,64.9394,65.2175,64.7758,65.1439,43545.0
2020-12-17 10:30:00,79.67,80.15,79.65,80.15,34769.0,65.1602,65.5528,65.1439,65.5528,34769.0
2020-12-17 11:00:00,80.08,80.21,79.64,79.68,35921.0,65.4956,65.6019,65.1357,65.1684,35921.0
2020-12-17 11:30:00,79.64,79.91,79.64,79.8,31746.0,65.1357,65.3565,65.1357,65.2666,31746.0
2020-12-17 12:00:00,79.76,80.01,79.71,79.97,28364.0,65.2338,65.4383,65.1929,65.4056,28364.0
2020-12-17 12:30:00,79.97,80.0,79.4,79.52,29346.0,65.4056,65.4301,64.9394,65.0375,29346.0
2020-12-17 13:00:00,79.53,79.62,79.48,79.52,19869.0,65.0457,65.1193,65.0048,65.0375,19869.0
2020-12-17 13:30:00,79.53,79.71,79.43,79.66,30098.0,65.0457,65.1929,64.9639,65.152,30098.0
2020-12-17 14:00:00,79.61,79.67,79.54,79.64,25229.0,65.1112,65.1602,65.0539,65.1357,25229.0
2020-12-17 14:30:00,79.64,79.66,79.35,79.41,38737.0,65.1357,65.152,64.8985,64.9476,38737.0
2020-12-17 15:00:00,79.39,79.52,79.18,79.48,43344.0,64.9312,65.0375,64.7595,65.0048,43344.0
2020-12-17 15:30:00,79.46,79.56,79.23,79.31,115802.0,64.9885,65.0703,64.8004,64.8658,115802.0
2020-12-18 09:30:00,79.24,79.75,79.04,79.31,110129.0,64.8085,65.2257,64.645,64.8658,110129.0
2020-12-18 10:00:00,79.3,79.41,78.96,79.05,9738.0,64.8576,64.9476,64.5795,64.6531,9738.0
2020-12-18 10:30:00,79.14,79.19,78.83,79.06,15095.0,64.7268,64.7676,64.4732,64.6613,15095.0
2020-12-18 11:00:00,79.14,79.26,78.63,78.67,15291.0,64.7268,64.8249,64.3096,64.3424,15291.0
2020-12-18 11:30:00,78.64,78.73,78.34,78.69,15055.0,64.3178,64.3914,64.0725,64.3587,15055.0
2020-12-18 12:00:00,78.72,78.99,78.71,78.88,14995.0,64.3832,64.6041,64.3751,64.5141,14995.0
2020-12-18 12:30:00,78.91,79.02,78.68,78.78,16239.0,64.5386,64.6286,64.3505,64.4323,16239.0
2020-12-18 13:00:00,78.72,78.82,78.46,78.82,31281.0,64.3832,64.465,64.1706,64.465,31281.0
2020-12-18 13:30:00,78.81,79.12,78.81,79.09,28037.0,64.4569,64.7104,64.4569,64.6859,28037.0
2020-12-18 14:00:00,79.11,79.11,78.86,78.97,26354.0,64.7022,64.7022,64.4977,64.5877,26354.0
2020-12-18 14:30:00,79.01,79.08,78.83,78.86,40382.0,64.6204,64.6777,64.4732,64.4977,40382.0
2020-12-18 15:00:00,78.91,78.91,78.52,78.54,31426.0,64.5386,64.5386,64.2197,64.236,31426.0
2020-12-18 15:30:00,78.55,78.85,78.21,78.65,100776.0,64.2442,64.4896,63.9661,64.326,100776.0
2020-12-21 09:30:00,78.0,78.46,77.05,77.07,40138.0,63.7944,64.1706,63.0174,63.0337,40138.0
2020-12-21 10:00:00,77.22,77.38,76.7,76.82,27659.0,63.1564,63.2873,62.7311,62.8293,27659.0
2020-12-21 10:30:00,76.73,77.22,76.51,76.67,18943.0,62.7557,63.1564,62.5757,62.7066,18943.0
2020-12-21 11:00:00,76.69,76.91,76.55,76.7,20154.0,62.723,62.9029,62.6085,62.7311,20154.0
2020-12-21 11:30:00,76.72,76.95,76.4,76.86,47207.0,62.7475,62.9356,62.4858,62.862,47207.0
2020-12-21 12:00:00,76.89,77.31,76.88,77.13,20121.0,62.8865,63.23,62.8784,63.0828,20121.0
2020-12-21 12:30:00,77.08,77.29,76.65,76.99,27734.0,63.0419,63.2137,62.6902,62.9683,27734.0
2020-12-21 13:00:00,77.02,77.1,76.76,76.94,27385.0,62.9929,63.0583,62.7802,62.9274,27385.0
2020-12-21 13:30:00,76.97,77.17,76.8,77.12,37699.0,62.952,63.1155,62.8129,63.0746,37699.0
2020-12-21 14:00:00,76.98,77.1,76.84,76.97,15280.0,62.9601,63.0583,62.8456,62.952,15280.0
2020-12-21 14:30:00,76.95,77.08,76.8,76.8,33710.0,62.9356,63.0419,62.8129,62.8129,33710.0
2020-12-21 15:00:00,76.84,76.95,76.66,76.95,21060.0,62.8456,62.9356,62.6984,62.9356,21060.0
2020-12-21 15:30:00,76.94,77.34,76.74,77.29,137726.0,62.9274,63.2546,62.7638,63.2137,137726.0
2020-12-22 09:30:00,77.14,77.16,76.47,76.62,23947.0,63.091,63.1074,62.543,62.6657,23947.0
2020-12-22 10:00:00,76.72,76.85,76.52,76.67,17735.0,62.7475,62.8538,62.5839,62.7066,17735.0
2020-12-22 10:30:00,76.67,76.75,76.33,76.34,15735.0,62.7066,62.772,62.4285,62.4367,15735.0
2020-12-22 11:00:00,76.34,76.51,76.15,76.34,21551.0,62.4367,62.5757,62.2813,62.4367,21551.0
2020-12-22 11:30:00,76.36,76.85,76.35,76.85,15024.0,62.4531,62.8538,62.4449,62.8538,15024.0
2020-12-22 12:00:00,76.81,77.05,76.79,76.91,19282.0,62.8211,63.0174,62.8047,62.9029,19282.0
2020-12-22 12:30:00,76.9,76.91,76.43,76.62,36592.0,62.8947,62.9029,62.5103,62.6657,36592.0
2020-12-22 13:00:00,76.63,77.12,76.62,77.12,76253.0,62.6739,63.0746,62.6657,63.0746,76253.0
2020-12-22 13:30:00,77.13,77.57,77.07,77.52,51978.0,63.0828,63.4427,63.0337,63.4018,51978.0
2020-12-22 14:00:00,77.54,77.75,77.08,77.09,82812.0,63.4182,63.5899,63.0419,63.0501,82812.0
2020-12-22 14:30:00,77.07,77.58,76.99,77.52,37658.0,63.0337,63.4509,62.9683,63.4018,37658.0
2020-12-22 15:00:00,77.55,77.71,77.53,77.69,39708.0,63.4263,63.5572,63.41,63.5408,39708.0
2020-12-22 15:30:00,77.69,78.17,77.66,77.78,162789.0,63.5408,63.9334,63.5163,63.6144,162789.0
2020-12-23 09:30:00,78.39,79.37,78.24,78.85,39715.0,64.1133,64.9149,63.9907,64.4896,39715.0
2020-12-23 10:00:00,78.86,79.19,78.71,78.84,17646.0,64.4977,64.7676,64.3751,64.4814,17646.0
2020-12-23 10:30:00,78.84,78.85,78.46,78.53,16180.0,64.4814,64.4896,64.1706,64.2278,16180.0
2020-12-23 11:00:00,78.48,78.53,78.24,78.35,21685.0,64.187,64.2278,63.9907,64.0806,21685.0
2020-12-23 11:30:00,78.27,78.35,78.08,78.33,16350.0,64.0152,64.0806,63.8598,64.0643,16350.0
2020-12-23 12:00:00,78.25,78.53,78.23,78.53,24808.0,63.9988,64.2278,63.9825,64.2278,24808.0
2020-12-23 12:30:00,78.48,78.54,78.16,78.28,26006.0,64.187,64.236,63.9252,64.0234,26006.0
2020-12-23 13:00:00,78.27,78.27,78.07,78.1,10934.0,64.0152,64.0152,63.8516,63.8762,10934.0
2020-12-23 13:30:00,78.1,78.1,77.61,77.71,52838.0,63.8762,63.8762,63.4754,63.5572,52838.0
2020-12-23 14:00:00,77.73,77.94,77.68,77.76,32634.0,63.5735,63.7453,63.5327,63.5981,32634.0
2020-12-23 14:30:00,77.78,77.94,77.69,77.71,18737.0,63.6144,63.7453,63.5408,63.5572,18737.0
2020-12-23 15:00:00,77.69,77.69,77.47,77.49,38662.0,63.5408,63.5408,63.3609,63.3773,38662.0
2020-12-23 15:30:00,77.52,77.73,77.35,77.41,88680.0,63.4018,63.5735,63.2628,63.3118,88680.0
2020-12-24 09:30:00,77.42,77.68,76.72,77.06,24234.0,63.32,63.5327,62.7475,63.0256,24234.0
2020-12-24 10:00:00,77.25,77.57,77.05,77.22,8852.0,63.181,63.4427,63.0174,63.1564,8852.0
2020-12-24 10:30:00,77.22,77.38,77.03,77.38,16583.0,63.1564,63.2873,63.001,63.2873,16583.0
2020-12-24 11:00:00,77.37,77.53,77.31,77.42,11976.0,63.2791,63.41,63.23,63.32,11976.0
2020-12-24 11:30:00,77.4,77.47,77.19,77.39,26252.0,63.3036,63.3609,63.1319,63.2955,26252.0
2020-12-24 12:00:00,77.39,77.52,77.3,77.49,13678.0,63.2955,63.4018,63.2219,63.3773,13678.0
2020-12-24 12:30:00,77.61,78.06,77.51,77.76,44617.0,63.4754,63.8434,63.3936,63.5981,44617.0
2020-12-28 09:30:00,78.18,78.71,77.84,78.16,31965.0,63.9416,64.3751,63.6635,63.9252,31965.0
2020-12-28 10:00:00,78.23,79.07,78.14,78.93,16954.0,63.9825,64.6695,63.9089,64.555,16954.0
2020-12-28 10:30:00,78.75,79.21,78.72,78.97,17287.0,64.4078,64.784,64.3832,64.5877,17287.0
2020-12-28 11:00:00,78.87,78.87,78.46,78.54,11390.0,64.5059,64.5059,64.1706,64.236,11390.0
2020-12-28 11:30:00,78.51,78.85,78.49,78.58,9173.0,64.2115,64.4896,64.1951,64.2687,9173.0
2020-12-28 12:00:00,78.58,78.8,78.52,78.62,19741.0,64.2687,64.4487,64.2197,64.3015,19741.0
2020-12-28 12:30:00,78.6,78.73,78.51,78.53,7301.0,64.2851,64.3914,64.2115,64.2278,7301.0
2020-12-28 13:00:00,78.46,78.66,78.45,78.48,7611.0,64.1706,64.3342,64.1624,64.187,7611.0
2020-12-28 13:30:00,78.47,78.64,78.41,78.63,14979.0,64.1788,64.3178,64.1297,64.3096,14979.0
2020-12-28 14:00:00,78.64,78.64,78.38,78.41,8362.0,64.3178,64.3178,64.1052,64.1297,8362.0
2020-12-28 14:30:00,78.38,78.48,78.26,78.28,8556.0,64.1052,64.187,64.007,64.0234,8556.0
2020-12-28 15:00:00,78.19,78.23,78.04,78.14,11293.0,63.9498,63.9825,63.8271,63.9089,11293.0
2020-12-28 15:30:00,78.1,78.47,78.08,78.44,80064.0,63.8762,64.1788,63.8598,64.1542,80064.0
2020-12-29 09:30:00,78.43,79.04,78.43,78.8,27224.0,64.1461,64.645,64.1461,64.4487,27224.0
2020-12-29 10:00:00,78.77,79.35,78.75,79.0,17117.0,64.4241,64.8985,64.4078,64.6123,17117.0
2020-12-29 10:30:00,78.97,78.97,78.54,78.67,20654.0,64.5877,64.5877,64.236,64.3424,20654.0
2020-12-29 11:00:00,78.63,78.9,78.52,78.78,10100.0,64.3096,64.5305,64.2197,64.4323,10100.0
2020-12-29 11:30:00,78.84,79.05,78.79,78.9,8979.0,64.4814,64.6531,64.4405,64.5305,8979.0
2020-12-29 12:00:00,78.9,79.04,78.85,78.94,16971.0,64.5305,64.645,64.4896,64.5632,16971.0
2020-12-29 12:30:00,78.9,78.9,78.53,78.57,8227.0,64.5305,64.5305,64.2278,64.2606,8227.0
2020-12-29 13:00:00,78.57,78.93,78.53,78.93,13176.0,64.2606,64.555,64.2278,64.555,13176.0
2020-12-29 13:30:00,78.89,78.91,78.75,78.81,20909.0,64.5223,64.5386,64.4078,64.4569,20909.0
2020-12-29 14:00:00,78.79,78.84,78.61,78.7,29205.0,64.4405,64.4814,64.2933,64.3669,29205.0
2020-12-29 14:30:00,78.7,78.83,78.62,78.67,24548.0,64.3669,64.4732,64.3015,64.3424,24548.0
2020-12-29 15:00:00,78.65,79.13,78.63,79.12,28353.0,64.326,64.7186,64.3096,64.7104,28353.0
2020-12-29 15:30:00,79.15,79.22,78.9,79.06,134799.0,64.7349,64.7922,64.5305,64.6613,134799.0
2020-12-30 09:30:00,78.82,79.33,78.51,79.18,52684.0,64.465,64.8821,64.2115,64.7595,52684.0
2020-12-30 10:00:00,79.2,79.52,79.08,79.16,31257.0,64.7758,65.0375,64.6777,64.7431,31257.0
2020-12-30 10:30:00,79.09,79.35,79.09,79.31,10930.0,64.6859,64.8985,64.6859,64.8658,10930.0
2020-12-30 11:00:00,79.38,79.61,79.2,79.42,15466.0,64.923,65.1112,64.7758,64.9558,15466.0
2020-12-30 11:30:00,79.32,79.46,79.16,79.21,13043.0,64.874,64.9885,64.7431,64.784,13043.0
2020-12-30 12:00:00,79.17,79.53,79.16,79.49,11118.0,64.7513,65.0457,64.7431,65.013,11118.0
2020-12-30 12:30:00,79.51,79.54,79.3,79.31,9723.0,65.0294,65.0539,64.8576,64.8658,9723.0
2020-12-30 13:00:00,79.3,79.42,79.25,79.36,22320.0,64.8576,64.9558,64.8167,64.9067,22320.0
2020-12-30 13:30:00,79.37,79.58,79.27,79.43,30227.0,64.9149,65.0866,64.8331,64.9639,30227.0
2020-12-30 14:00:00,79.38,79.42,79.25,79.26,21550.0,64.923,64.9558,64.8167,64.8249,21550.0
2020-12-30 14:30:00,79.29,79.38,79.24,79.29,17468.0,64.8494,64.923,64.8085,64.8494,17468.0
2020-12-30 15:00:00,79.3,79.43,79.15,79.2,18735.0,64.8576,64.9639,64.7349,64.7758,18735.0
2020-12-30 15:30:00,79.2,79.42,79.11,79.11,94755.0,64.7758,64.9558,64.7022,64.7022,94755.0
2020-12-31 09:30:00,79.05,79.5,78.86,79.33,14715.0,64.6531,65.0212,64.4977,64.8821,14715.0
2020-12-31 10:00:00,79.34,79.41,79.08,79.08,10195.0,64.8903,64.9476,64.6777,64.6777,10195.0
2020-12-31 10:30:00,79.04,79.16,78.89,78.9,10753.0,64.645,64.7431,64.5223,64.5305,10753.0
2020-12-31 11:00:00,78.97,79.11,78.9,78.95,18035.0,64.5877,64.7022,64.5305,64.5714,18035.0
2020-12-31 11:30:00,78.96,79.03,78.84,79.03,7106.0,64.5795,64.6368,64.4814,64.6368,7106.0
2020-12-31 12:00:00,78.98,79.14,78.91,79.0,12599.0,64.5959,64.7268,64.5386,64.6123,12599.0
2020-12-31 12:30:00,78.99,79.18,78.94,79.18,9405.0,64.6041,64.7595,64.5632,64.7595,9405.0
2020-12-31 13:00:00,79.15,79.24,79.11,79.12,7932.0,64.7349,64.8085,64.7022,64.7104,7932.0
2020-12-31 13:30:00,79.17,79.3,79.02,79.08,11424.0,64.7513,64.8576,64.6286,64.6777,11424.0
2020-12-31 14:00:00,79.1,79.36,79.08,79.33,8149.0,64.694,64.9067,64.6777,64.8821,8149.0
2020-12-31 14:30:00,79.35,79.5,79.3,79.37,8533.0,64.8985,65.0212,64.8576,64.9149,8533.0
2020-12-31 15:00:00,79.45,79.82,79.45,79.66,23275.0,64.9803,65.2829,64.9803,65.152,23275.0
2020-12-31 15:30:00,79.67,80.03,79.56,79.99,94758.0,65.1602,65.4547,65.0703,65.4219,94758.0
2021-01-04 09:30:00,80.0,80.66,79.76,80.02,60575.0,65.4301,65.9699,65.2338,65.4465,60575.0
2021-01-04 10:00:00,80.09,80.23,79.68,79.86,32117.0,65.5037,65.6182,65.1684,65.3156,32117.0
2021-01-04 10:30:00,79.87,80.62,79.67,80.57,51110.0,65.3238,65.9372,65.1602,65.8963,51110.0
2021-01-04 11:00:00,80.59,80.75,80.14,80.33,67032.0,65.9127,66.0435,65.5446,65.7,67032.0
2021-01-04 11:30:00,80.33,80.44,79.8,79.97,43739.0,65.7,65.79,65.2666,65.4056,43739.0
2021-01-04 12:00:00,79.92,80.2,79.64,79.76,36564.0,65.3647,65.5937,65.1357,65.2338,36564.0
2021-01-04 12:30:00,79.75,79.75,79.25,79.29,23943.0,65.2257,65.2257,64.8167,64.8494,23943.0
2021-01-04 13:00:00,79.25,79.63,79.23,79.49,22168.0,64.8167,65.1275,64.8004,65.013,22168.0
2021-01-04 13:30:00,79.52,79.52,79.2,79.45,19439.0,65.0375,65.0375,64.7758,64.9803,19439.0
2021-01-04 14:00:00,79.38,79.46,78.96,79.07,17607.0,64.923,64.9885,64.5795,64.6695,17607.0
2021-01-04 14:30:00,79.06,79.07,78.7,78.95,26173.0,64.6613,64.6695,64.3669,64.5714,26173.0
2021-01-04 15:00:00,78.97,79.07,78.8,78.83,25231.0,64.5877,64.6695,64.4487,64.4732,25231.0
2021-01-04 15:30:00,78.8,79.47,78.72,79.13,176563.0,64.4487,64.9967,64.3832,64.7186,176563.0
2021-01-05 09:30:00,79.09,79.32,78.48,78.55,23430.0,64.6859,64.874,64.187,64.2442,23430.0
2021-01-05 10:00:00,78.61,79.13,78.56,78.75,22203.0,64.2933,64.7186,64.2524,64.4078,22203.0
2021-01-05 10:30:00,78.65,78.73,78.0,78.03,218165.0,64.326,64.3914,63.7944,63.8189,218165.0
2021-01-05 11:00:00,78.0,78.05,77.33,77.6,31087.0,63.7944,63.8353,63.2464,63.4672,31087.0
2021-01-05 11:30:00,77.56,77.82,77.41,77.73,27330.0,63.4345,63.6472,63.3118,63.5735,27330.0
2021-01-05 12:00:00,77.74,78.01,77.74,77.91,18381.0,63.5817,63.8026,63.5817,63.7208,18381.0
2021-01-05 12:30:00,77.95,78.27,77.92,78.21,14525.0,63.7535,64.0152,63.7289,63.9661,14525.0
2021-01-05 13:00:00,78.25,78.29,77.96,77.97,7170.0,63.9988,64.0316,63.7617,63.7698,7170.0
2021-01-05 13:30:00,77.94,77.98,77.63,77.67,19330.0,63.7453,63.778,63.4918,63.5245,19330.0
2021-01-05 14:00:00,77.68,77.98,77.68,77.97,29796.0,63.5327,63.778,63.5327,63.7698,29796.0
2021-01-05 14:30:00,77.98,78.2,77.82,77.87,34695.0,63.778,63.9579,63.6472,63.688,34695.0
2021-01-05 15:00:00,77.89,78.04,77.57,77.58,32692.0,63.7044,63.8271,63.4427,63.4509,32692.0
2021-01-05 15:30:00,77.56,77.77,77.49,77.73,126955.0,63.4345,63.6063,63.3773,63.5735,126955.0
2021-01-06 09:30:00,78.08,79.07,78.0,78.87,23002.0,63.8598,64.6695,63.7944,64.5059,23002.0
2021-01-06 10:00:00,78.95,79.08,78.46,78.46,19274.0,64.5714,64.6777,64.1706,64.1706,19274.0
2021-01-06 10:30:00,78.62,79.14,78.52,79.13,20713.0,64.3015,64.7268,64.2197,64.7186,20713.0
2021-01-06 11:00:00,79.16,79.36,79.08,79.25,30645.0,64.7431,64.9067,64.6777,64.8167,30645.0
2021-01-06 11:30:00,79.27,79.79,79.21,79.58,72812.0,64.8331,65.2584,64.784,65.0866,72812.0
2021-01-06 12:00:00,79.6,79.74,79.47,79.74,15800.0,65.103,65.2175,64.9967,65.2175,15800.0
2021-01-06 12:30:00,79.72,80.21,79.72,80.21,15269.0,65.2011,65.6019,65.2011,65.6019,15269.0
2021-01-06 13:00:00,80.25,80.35,80.02,80.27,11745.0,65.6346,65.7164,65.4465,65.651,11745.0
2021-01-06 13:30:00,80.27,80.52,80.23,80.24,21443.0,65.651,65.8554,65.6182,65.6264,21443.0
2021-01-06 14:00:00,80.28,80.39,80.11,80.3,15543.0,65.6591,65.7491,65.5201,65.6755,15543.0
2021-01-06 14:30:00,80.3,80.64,80.07,80.32,31823.0,65.6755,65.9536,65.4874,65.6918,31823.0
2021-01-06 15:00:00,80.26,80.45,79.99,80.26,25049.0,65.6428,65.7982,65.4219,65.6428,25049.0
2021-01-06 15:30:00,80.19,80.51,79.97,80.48,131388.0,65.5855,65.8472,65.4056,65.8227,131388.0
2021-01-07 09:30:00,80.48,80.52,79.13,79.34,25845.0,65.8227,65.8554,64.7186,64.8903,25845.0
2021-01-07 10:00:00,79.35,79.81,79.19,79.62,20428.0,64.8985,65.2747,64.7676,65.1193,20428.0
2021-01-07 10:30:00,79.61,79.71,79.21,79.4,17414.0,65.1112,65.1929,64.784,64.9394,17414.0
2021-01-07 11:00:00,79.39,79.45,78.75,78.78,25848.0,64.9312,64.9803,64.4078,64.4323,25848.0
2021-01-07 11:30:00,78.82,78.86,78.6,78.77,15953.0,64.465,64.4977,64.2851,64.4241,15953.0
2021-01-07 12:00:00,78.79,79.02,78.35,78.44,27539.0,64.4405,64.6286,64.0806,64.1542,27539.0
2021-01-07 12:30:00,78.43,78.51,78.06,78.29,32723.0,64.1461,64.2115,63.8434,64.0316,32723.0
2021-01-07 13:00:00,78.29,78.46,78.13,78.16,29559.0,64.0316,64.1706,63.9007,63.9252,29559.0
2021-01-07 13:30:00,78.19,78.36,78.03,78.31,26808.0,63.9498,64.0888,63.8189,64.0479,26808.0
2021-01-07 14:00:00,78.3,78.51,78.29,78.38,24526.0,64.0397,64.2115,64.0316,64.1052,24526.0
2021-01-07 14:30:00,78.39,78.49,78.16,78.27,20981.0,64.1133,64.1951,63.9252,64.0152,20981.0
2021-01-07 15:00:00,78.27,78.38,77.61,77.64,56397.0,64.0152,64.1052,63.4754,63.4999,56397.0
2021-01-07 15:30:00,77.66,78.06,77.57,77.95,167905.0,63.5163,63.8434,63.4427,63.7535,167905.0
2021-01-08 09:30:00,77.97,78.06,77.39,77.65,19800.0,63.7698,63.8434,63.2955,63.5081,19800.0
2021-01-08 10:00:00,77.61,77.96,77.51,77.79,29116.0,63.4754,63.7617,63.3936,63.6226,29116.0
2021-01-08 10:30:00,77.86,77.86,77.5,77.85,19183.0,63.6799,63.6799,63.3854,63.6717,19183.0
2021-01-08 11:00:00,77.77,77.89,77.42,77.5,11762.0,63.6063,63.7044,63.32,63.3854,11762.0
2021-01-08 11:30:00,77.54,77.59,77.21,77.43,15437.0,63.4182,63.459,63.1483,63.3282,15437.0
2021-01-08 12:00:00,77.43,77.76,77.38,77.63,10442.0,63.3282,63.5981,63.2873,63.4918,10442.0
2021-01-08 12:30:00,77.6,77.66,77.4,77.41,12615.0,63.4672,63.5163,63.3036,63.3118,12615.0
2021-01-08 13:00:00,77.35,77.5,77.3,77.38,8652.0,63.2628,63.3854,63.2219,63.2873,8652.0
2021-01-08 13:30:00,77.35,77.35,76.96,77.15,25083.0,63.2628,63.2628,62.9438,63.0992,25083.0
2021-01-08 14:00:00,77.16,77.45,77.1,77.34,12315.0,63.1074,63.3445,63.0583,63.2546,12315.0
2021-01-08 14:30:00,77.42,77.6,77.32,77.56,16313.0,63.32,63.4672,63.2382,63.4345,16313.0
2021-01-08 15:00:00,77.54,77.85,77.41,77.79,18005.0,63.4182,63.6717,63.3118,63.6226,18005.0
2021-01-08 15:30:00,77.82,78.09,77.73,77.76,63889.0,63.6472,63.868,63.5735,63.5981,63889.0
2021-01-11 09:30:00,77.46,78.11,77.03,77.81,34463.0,63.3527,63.8843,63.001,63.639,34463.0
2021-01-11 10:00:00,77.79,77.81,77.32,77.41,45295.0,63.6226,63.639,63.2382,63.3118,45295.0
2021-01-11 10:30:00,77.5,77.51,77.06,77.29,13073.0,63.3854,63.3936,63.0256,63.2137,13073.0
2021-01-11 11:00:00,77.28,77.34,76.96,77.0,13740.0,63.2055,63.2546,62.9438,62.9765,13740.0
2021-01-11 11:30:00,76.98,77.21,76.81,77.02,11469.0,62.9601,63.1483,62.8211,62.9929,11469.0
2021-01-11 12:00:00,77.07,77.15,76.84,76.87,10662.0,63.0337,63.0992,62.8456,62.8702,10662.0
2021-01-11 12:30:00,76.81,76.9,76.71,76.82,15957.0,62.8211,62.8947,62.7393,62.8293,15957.0
2021-01-11 13:00:00,76.79,76.9,76.74,76.8,15263.0,62.8047,62.8947,62.7638,62.8129,15263.0
2021-01-11 13:30:00,76.8,76.8,76.23,76.23,21545.0,62.8129,62.8129,62.3467,62.3467,21545.0
2021-01-11 14:00:00,76.26,76.42,76.18,76.38,27929.0,62.3713,62.5021,62.3058,62.4694,27929.0
2021-01-11 14:30:00,76.36,76.75,76.26,76.73,14871.0,62.4531,62.772,62.3713,62.7557,14871.0
2021-01-11 15:00:00,76.7,76.8,76.49,76.59,21755.0,62.7311,62.8129,62.5594,62.6412,21755.0
2021-01-11 15:30:00,76.63,76.8,76.56,76.7,81842.0,62.6739,62.8129,62.6166,62.7311,81842.0
2021-01-12 09:30:00,76.75,76.99,76.28,76.85,25744.0,62.772,62.9683,62.3876,62.8538,25744.0
2021-01-12 10:00:00,77.0,77.22,76.9,76.98,15354.0,62.9765,63.1564,62.8947,62.9601,15354.0
2021-01-12 10:30:00,77.02,77.16,76.77,77.04,14355.0,62.9929,63.1074,62.7884,63.0092,14355.0
2021-01-12 11:00:00,77.0,77.08,76.31,76.33,46028.0,62.9765,63.0419,62.4122,62.4285,46028.0
2021-01-12 11:30:00,76.28,76.52,76.09,76.14,28198.0,62.3876,62.5839,62.2322,62.2731,28198.0
2021-01-12 12:00:00,76.13,76.3,75.9,75.91,31180.0,62.2649,62.404,62.0768,62.085,31180.0
2021-01-12 12:30:00,75.93,76.33,75.85,76.2,20511.0,62.1014,62.4285,62.0359,62.3222,20511.0
2021-01-12 13:00:00,76.16,76.45,76.06,76.39,28293.0,62.2895,62.5267,62.2077,62.4776,28293.0
2021-01-12 13:30:00,76.39,76.49,76.21,76.33,24034.0,62.4776,62.5594,62.3304,62.4285,24034.0
2021-01-12 14:00:00,76.28,76.73,76.25,76.4,36793.0,62.3876,62.7557,62.3631,62.4858,36793.0
2021-01-12 14:30:00,76.4,76.49,76.22,76.44,22407.0,62.4858,62.5594,62.3386,62.5185,22407.0
2021-01-12 15:00:00,76.44,76.58,76.14,76.27,27436.0,62.5185,62.633,62.2731,62.3794,27436.0
2021-01-12 15:30:00,76.25,76.52,75.95,76.42,181255.0,62.3631,62.5839,62.1177,62.5021,181255.0
2021-01-13 09:30:00,76.46,76.93,76.19,76.54,35403.0,62.5348,62.9192,62.314,62.6003,35403.0
2021-01-13 10:00:00,76.58,76.75,76.44,76.53,25336.0,62.633,62.772,62.5185,62.5921,25336.0
2021-01-13 10:30:00,76.56,77.09,76.56,76.98,38861.0,62.6166,63.0501,62.6166,62.9601,38861.0
2021-01-13 11:00:00,77.0,77.21,76.62,76.78,39256.0,62.9765,63.1483,62.6657,62.7966,39256.0
2021-01-13 11:30:00,76.78,77.44,76.69,77.39,50865.0,62.7966,63.3364,62.723,63.2955,50865.0
2021-01-13 12:00:00,77.42,77.55,77.22,77.34,18743.0,63.32,63.4263,63.1564,63.2546,18743.0
2021-01-13 12:30:00,77.33,77.6,77.27,77.5,23108.0,63.2464,63.4672,63.1973,63.3854,23108.0
2021-01-13 13:00:00,77.48,77.58,77.37,77.51,28057.0,63.3691,63.4509,63.2791,63.3936,28057.0
2021-01-13 13:30:00,77.5,77.83,77.46,77.7,26913.0,63.3854,63.6553,63.3527,63.549,26913.0
2021-01-13 14:00:00,77.68,78.13,77.68,77.97,51429.0,63.5327,63.9007,63.5327,63.7698,51429.0
2021-01-13 14:30:00,77.98,78.03,77.72,77.84,31225.0,63.778,63.8189,63.5654,63.6635,31225.0
2021-01-13 15:00:00,77.87,77.9,77.47,77.65,45605.0,63.688,63.7126,63.3609,63.5081,45605.0
2021-01-13 15:30:00,77.67,77.95,77.67,77.92,98610.0,63.5245,63.7535,63.5245,63.7289,98610.0
2021-01-14 09:30:00,78.1,78.21,77.33,77.33,26459.0,63.8762,63.9661,63.2464,63.2464,26459.0
2021-01-14 10:00:00,77.47,77.8,77.2,77.76,18702.0,63.3609,63.6308,63.1401,63.5981,18702.0
2021-01-14 10:30:00,77.75,77.8,77.28,77.47,22002.0,63.5899,63.6308,63.2055,63.3609,22002.0
2021-01-14 11:00:00,77.47,78.14,77.42,78.01,40653.0,63.3609,63.9089,63.32,63.8026,40653.0
2021-01-14 11:30:00,78.01,78.09,77.79,78.09,21341.0,63.8026,63.868,63.6226,63.868,21341.0
2021-01-14 12:00:00,78.1,78.17,77.68,77.74,10312.0,63.8762,63.9334,63.5327,63.5817,10312.0
2021-01-14 12:30:00,77.72,77.92,77.66,77.69,14915.0,63.5654,63.7289,63.5163,63.5408,14915.0
2021-01-14 13:00:00,77.69,77.77,77.4,77.54,14584.0,63.5408,63.6063,63.3036,63.4182,14584.0
2021-01-14 13:30:00,77.5,77.59,77.2,77.44,28090.0,63.3854,63.459,63.1401,63.3364,28090.0
2021-01-14 14:00:00,77.44,77.47,77.15,77.21,12532.0,63.3364,63.3609,63.0992,63.1483,12532.0
2021-01-14 14:30:00,77.16,77.48,77.16,77.37,16298.0,63.1074,63.3691,63.1074,63.2791,16298.0
2021-01-14 15:00:00,77.37,77.41,76.92,77.09,36740.0,63.2791,63.3118,62.9111,63.0501,36740.0
2021-01-14 15:30:00,77.0,77.24,76.91,77.06,104266.0,62.9765,63.1728,62.9029,63.0256,104266.0
2021-01-15 09:30:00,76.94,76.94,76.15,76.55,75144.0,62.9274,62.9274,62.2813,62.6085,75144.0
2021-01-15 10:00:00,76.6,77.37,76.56,77.02,29997.0,62.6493,63.2791,62.6166,62.9929,29997.0
2021-01-15 10:30:00,77.06,77.45,76.98,77.34,21688.0,63.0256,63.3445,62.9601,63.2546,21688.0
2021-01-15 11:00:00,77.37,77.83,77.32,77.77,16918.0,63.2791,63.6553,63.2382,63.6063,16918.0
2021-01-15 11:30:00,77.71,78.05,77.63,78.05,16574.0,63.5572,63.8353,63.4918,63.8353,16574.0
2021-01-15 12:00:00,78.04,78.53,77.96,78.51,27949.0,63.8271,64.2278,63.7617,64.2115,27949.0
2021-01-15 12:30:00,78.51,78.54,78.23,78.26,29396.0,64.2115,64.236,63.9825,64.007,29396.0
2021-01-15 13:00:00,78.27,78.48,78.19,78.22,21209.0,64.0152,64.187,63.9498,63.9743,21209.0
2021-01-15 13:30:00,78.18,78.24,78.02,78.1,28585.0,63.9416,63.9907,63.8107,63.8762,28585.0
2021-01-15 14:00:00,78.11,78.42,78.1,78.4,13996.0,63.8843,64.1379,63.8762,64.1215,13996.0
2021-01-15 14:30:00,78.37,78.73,78.33,78.65,31923.0,64.097,64.3914,64.0643,64.326,31923.0
2021-01-15 15:00:00,78.63,78.75,78.53,78.59,32822.0,64.3096,64.4078,64.2278,64.2769,32822.0
2021-01-15 15:30:00,78.58,78.66,78.51,78.54,110740.0,64.2687,64.3342,64.2115,64.236,110740.0
2021-01-19 09:30:00,78.71,78.8,78.04,78.22,48272.0,64.3751,64.4487,63.8271,63.9743,48272.0
2021-01-19 10:00:00,78.27,78.49,77.9,78.3,25763.0,64.0152,64.1951,63.7126,64.0397,25763.0
2021-01-19 10:30:00,78.36,78.59,78.09,78.55,16983.0,64.0888,64.2769,63.868,64.2442,16983.0
2021-01-19 11:00:00,78.43,78.44,78.02,78.23,18767.0,64.1461,64.1542,63.8107,63.9825,18767.0
2021-01-19 11:30:00,78.23,78.26,77.93,78.0,36592.0,63.9825,64.007,63.7371,63.7944,36592.0
2021-01-19 12:00:00,78.1,78.25,77.99,78.12,15130.0,63.8762,63.9988,63.7862,63.8925,15130.0
2021-01-19 12:30:00,78.11,78.39,77.98,78.21,230663.0,63.8843,64.1133,63.778,63.9661,230663.0
2021-01-19 13:00:00,78.22,78.22,77.65,77.75,360441.0,63.9743,63.9743,63.5081,63.5899,360441.0
2021-01-19 13:30:00,77.66,78.08,77.66,77.99,8482.0,63.5163,63.8598,63.5163,63.7862,8482.0
2021-01-19 14:00:00,78.0,78.29,77.97,78.29,11614.0,63.7944,64.0316,63.7698,64.0316,11614.0
2021-01-19 14:30:00,78.31,78.4,78.17,78.29,33086.0,64.0479,64.1215,63.9334,64.0316,33086.0
2021-01-19 15:00:00,78.28,78.45,78.21,78.24,42953.0,64.0234,64.1624,63.9661,63.9907,42953.0
2021-01-19 15:30:00,78.26,78.28,77.98,78.0,66717.0,64.007,64.0234,63.778,63.7944,66717.0
2021-01-20 09:30:00,77.59,77.88,76.79,76.86,261254.0,63.459,63.6962,62.8047,62.862,261254.0
2021-01-20 10:00:00,76.87,77.32,76.77,76.97,52186.0,62.8702,63.2382,62.7884,62.952,52186.0
2021-01-20 10:30:00,77.0,77.65,76.96,77.4,96311.0,62.9765,63.5081,62.9438,63.3036,96311.0
2021-01-20 11:00:00,77.41,77.66,76.97,77.04,120675.0,63.3118,63.5163,62.952,63.0092,120675.0
2021-01-20 11:30:00,77.05,77.56,76.96,77.49,69567.0,63.0174,63.4345,62.9438,63.3773,69567.0
2021-01-20 12:00:00,77.59,77.95,77.55,77.94,34259.0,63.459,63.7535,63.4263,63.7453,34259.0
2021-01-20 12:30:00,77.91,77.93,77.4,77.62,26585.0,63.7208,63.7371,63.3036,63.4836,26585.0
2021-01-20 13:00:00,77.63,77.73,77.37,77.4,22581.0,63.4918,63.5735,63.2791,63.3036,22581.0
2021-01-20 13:30:00,77.4,77.64,77.37,77.45,19772.0,63.3036,63.4999,63.2791,63.3445,19772.0
2021-01-20 14:00:00,77.43,77.62,77.39,77.42,21167.0,63.3282,63.4836,63.2955,63.32,21167.0
2021-01-20 14:30:00,77.42,77.76,77.42,77.49,27251.0,63.32,63.5981,63.32,63.3773,27251.0
2021-01-20 15:00:00,77.48,77.85,77.47,77.85,35121.0,63.3691,63.6717,63.3609,63.6717,35121.0
2021-01-20 15:30:00,77.84,78.15,77.82,77.94,109351.0,63.6635,63.9171,63.6472,63.7453,109351.0
2021-01-21 09:30:00,77.58,77.73,77.01,77.12,23768.0,63.4509,63.5735,62.9847,63.0746,23768.0
2021-01-21 10:00:00,77.1,77.46,77.05,77.05,184249.0,63.0583,63.3527,63.0174,63.0174,184249.0
2021-01-21 10:30:00,77.03,77.16,76.93,76.93,15431.0,63.001,63.1074,62.9192,62.9192,15431.0
2021-01-21 11:00:00,76.91,76.94,76.56,76.62,41185.0,62.9029,62.9274,62.6166,62.6657,41185.0
2021-01-21 11:30:00,76.58,76.67,76.37,76.59,37167.0,62.633,62.7066,62.4612,62.6412,37167.0
2021-01-21 12:00:00,76.59,76.96,76.56,76.77,74957.0,62.6412,62.9438,62.6166,62.7884,74957.0
2021-01-21 12:30:00,76.76,76.99,76.7,76.99,17939.0,62.7802,62.9683,62.7311,62.9683,17939.0
2021-01-21 13:00:00,77.03,77.08,76.89,76.92,17632.0,63.001,63.0419,62.8865,62.9111,17632.0
2021-01-21 13:30:00,76.93,77.38,76.85,77.38,17074.0,62.9192,63.2873,62.8538,63.2873,17074.0
2021-01-21 14:00:00,77.41,77.77,77.29,77.75,53487.0,63.3118,63.6063,63.2137,63.5899,53487.0
2021-01-21 14:30:00,77.75,77.9,77.7,77.74,85536.0,63.5899,63.7126,63.549,63.5817,85536.0
2021-01-21 15:00:00,77.74,77.83,77.54,77.72,28492.0,63.5817,63.6553,63.4182,63.5654,28492.0
2021-01-21 15:30:00,77.72,77.76,77.51,77.51,109885.0,63.5654,63.5981,63.3936,63.3936,109885.0
2021-01-22 09:30:00,77.24,77.45,76.46,76.64,73117.0,63.1728,63.3445,62.5348,62.6821,73117.0
2021-01-22 10:00:00,76.7,77.0,76.67,77.0,11910.0,62.7311,62.9765,62.7066,62.9765,11910.0
2021-01-22 10:30:00,76.93,77.07,76.67,77.01,15191.0,62.9192,63.0337,62.7066,62.9847,15191.0
2021-01-22 11:00:00,77.01,77.08,76.63,76.73,14590.0,62.9847,63.0419,62.6739,62.7557,14590.0
2021-01-22 11:30:00,76.74,77.39,76.72,77.39,14649.0,62.7638,63.2955,62.7475,63.2955,14649.0
2021-01-22 12:00:00,77.38,77.43,77.21,77.35,9570.0,63.2873,63.3282,63.1483,63.2628,9570.0
2021-01-22 12:30:00,77.35,77.38,77.12,77.25,11890.0,63.2628,63.2873,63.0746,63.181,11890.0
2021-01-22 13:00:00,77.25,77.49,77.24,77.44,9705.0,63.181,63.3773,63.1728,63.3364,9705.0
2021-01-22 13:30:00,77.45,77.51,77.3,77.35,7724.0,63.3445,63.3936,63.2219,63.2628,7724.0
2021-01-22 14:00:00,77.32,77.42,76.9,77.09,27203.0,63.2382,63.32,62.8947,63.0501,27203.0
2021-01-22 14:30:00,77.14,77.27,77.11,77.27,11386.0,63.091,63.1973,63.0665,63.1973,11386.0
2021-01-22 15:00:00,77.23,77.37,77.17,77.27,20683.0,63.1646,63.2791,63.1155,63.1973,20683.0
2021-01-22 15:30:00,77.28,77.38,77.08,77.08,51098.0,63.2055,63.2873,63.0419,63.0419,51098.0
2021-01-25 09:30:00,76.69,77.58,76.62,77.37,36768.0,62.723,63.4509,62.6657,63.2791,36768.0
2021-01-25 10:00:00,77.34,77.99,77.34,77.78,45752.0,63.2546,63.7862,63.2546,63.6144,45752.0
2021-01-25 10:30:00,77.85,78.16,77.79,77.8,24903.0,63.6717,63.9252,63.6226,63.6308,24903.0
2021-01-25 11:00:00,77.84,78.17,77.18,77.46,21374.0,63.6635,63.9334,63.1237,63.3527,21374.0
2021-01-25 11:30:00,77.38,77.45,76.88,77.29,25669.0,63.2873,63.3445,62.8784,63.2137,25669.0
2021-01-25 12:00:00,77.23,77.65,77.02,77.61,22852.0,63.1646,63.5081,62.9929,63.4754,22852.0
2021-01-25 12:30:00,77.6,77.88,77.49,77.78,38143.0,63.4672,63.6962,63.3773,63.6144,38143.0
2021-01-25 13:00:00,77.79,78.0,77.73,77.83,32909.0,63.6226,63.7944,63.5735,63.6553,32909.0
2021-01-25 13:30:00,77.8,77.85,77.51,77.78,50161.0,63.6308,63.6717,63.3936,63.6144,50161.0
2021-01-25 14:00:00,77.86,77.88,77.66,77.81,95288.0,63.6799,63.6962,63.5163,63.639,95288.0
2021-01-25 14:30:00,77.83,78.04,77.69,77.96,30949.0,63.6553,63.8271,63.5408,63.7617,30949.0
2021-01-25 15:00:00,77.97,78.13,77.91,78.13,25075.0,63.7698,63.9007,63.7208,63.9007,25075.0
2021-01-25 15:30:00,78.13,78.46,77.98,78.36,118195.0,63.9007,64.1706,63.778,64.0888,118195.0
2021-01-26 09:30:00,78.48,78.69,77.62,77.63,53302.0,64.187,64.3587,63.4836,63.4918,53302.0
2021-01-26 10:00:00,77.74,77.89,77.33,77.64,44906.0,63.5817,63.7044,63.2464,63.4999,44906.0
2021-01-26 10:30:00,77.58,77.65,77.21,77.28,37098.0,63.4509,63.5081,63.1483,63.2055,37098.0
2021-01-26 11:00:00,77.28,77.51,77.25,77.38,24762.0,63.2055,63.3936,63.181,63.2873,24762.0
2021-01-26 11:30:00,77.39,77.42,77.04,77.23,52800.0,63.2955,63.32,63.0092,63.1646,52800.0
2021-01-26 12:00:00,77.23,77.29,77.02,77.1,27517.0,63.1646,63.2137,62.9929,63.0583,27517.0
2021-01-26 12:30:00,77.09,77.44,77.02,77.3,13567.0,63.0501,63.3364,62.9929,63.2219,13567.0
2021-01-26 13:00:00,77.3,77.48,77.28,77.31,29091.0,63.2219,63.3691,63.2055,63.23,29091.0
2021-01-26 13:30:00,77.35,77.72,77.32,77.67,17679.0,63.2628,63.5654,63.2382,63.5245,17679.0
2021-01-26 14:00:00,77.67,77.76,77.46,77.54,27772.0,63.5245,63.5981,63.3527,63.4182,27772.0
2021-01-26 14:30:00,77.51,77.77,77.51,77.74,36348.0,63.3936,63.6063,63.3936,63.5817,36348.0
2021-01-26 15:00:00,77.74,77.98,77.68,77.73,36015.0,63.5817,63.778,63.5327,63.5735,36015.0
2021-01-26 15:30:00,77.77,77.94,77.44,77.5,112771.0,63.6063,63.7453,63.3364,63.3854,112771.0
2021-01-27 09:30:00,76.88,77.38,76.15,76.17,71979.0,62.8784,63.2873,62.2813,62.2977,71979.0
2021-01-27 10:00:00,76.23,76.61,75.25,75.43,89490.0,62.3467,62.6575,61.5452,61.6924,89490.0
2021-01-27 10:30:00,75.43,75.77,75.05,75.57,51049.0,61.6924,61.9705,61.3816,61.8069,51049.0
2021-01-27 11:00:00,75.85,76.31,75.66,76.15,24786.0,62.0359,62.4122,61.8805,62.2813,24786.0
2021-01-27 11:30:00,76.22,76.73,76.1,76.53,30373.0,62.3386,62.7557,62.2404,62.5921,30373.0
2021-01-27 12:00:00,76.45,77.06,76.4,76.81,68392.0,62.5267,63.0256,62.4858,62.8211,68392.0
2021-01-27 12:30:00,76.77,76.91,76.44,76.91,28798.0,62.7884,62.9029,62.5185,62.9029,28798.0
2021-01-27 13:00:00,76.84,76.99,76.47,76.63,28301.0,62.8456,62.9683,62.543,62.6739,28301.0
2021-01-27 13:30:00,76.6,76.85,76.42,76.5,28648.0,62.6493,62.8538,62.5021,62.5676,28648.0
2021-01-27 14:00:00,76.48,76.72,76.41,76.53,26907.0,62.5512,62.7475,62.4939,62.5921,26907.0
2021-01-27 14:30:00,76.56,76.6,75.87,76.08,41030.0,62.6166,62.6493,62.0523,62.2241,41030.0
2021-01-27 15:00:00,76.06,76.32,75.85,76.04,41598.0,62.2077,62.4203,62.0359,62.1913,41598.0
2021-01-27 15:30:00,76.0,76.55,75.66,76.32,165992.0,62.1586,62.6085,61.8805,62.4203,165992.0
2021-01-28 09:30:00,76.64,77.24,76.17,77.0,55368.0,62.6821,63.1728,62.2977,62.9765,55368.0
2021-01-28 10:00:00,77.08,77.67,76.79,77.47,34352.0,63.0419,63.5245,62.8047,63.3609,34352.0
2021-01-28 10:30:00,77.46,77.75,77.13,77.16,41061.0,63.3527,63.5899,63.0828,63.1074,41061.0
2021-01-28 11:00:00,77.16,77.89,77.09,77.62,49746.0,63.1074,63.7044,63.0501,63.4836,49746.0
2021-01-28 11:30:00,77.71,77.75,77.29,77.31,51892.0,63.5572,63.5899,63.2137,63.23,51892.0
2021-01-28 12:00:00,77.34,77.71,77.06,77.2,41452.0,63.2546,63.5572,63.0256,63.1401,41452.0
2021-01-28 12:30:00,77.24,77.25,76.62,76.72,32731.0,63.1728,63.181,62.6657,62.7475,32731.0
2021-01-28 13:00:00,76.7,77.18,76.65,77.16,41568.0,62.7311,63.1237,62.6902,63.1074,41568.0
2021-01-28 13:30:00,77.17,77.61,77.14,77.61,46692.0,63.1155,63.4754,63.091,63.4754,46692.0
2021-01-28 14:00:00,77.58,77.73,77.01,77.09,43894.0,63.4509,63.5735,62.9847,63.0501,43894.0
2021-01-28 14:30:00,77.05,77.24,77.0,77.09,75266.0,63.0174,63.1728,62.9765,63.0501,75266.0
2021-01-28 15:00:00,77.06,77.06,76.71,76.82,58123.0,63.0256,63.0256,62.7393,62.8293,58123.0
2021-01-28 15:30:00,76.82,76.89,76.52,76.68,151269.0,62.8293,62.8865,62.5839,62.7148,151269.0
2021-01-29 09:30:00,75.24,75.45,74.73,75.07,43855.0,62.2158,62.3894,61.7941,62.0752,43855.0
2021-01-29 10:00:00,75.06,75.69,74.95,75.5,44844.0,62.0669,62.5879,61.976,62.4308,44844.0
2021-01-29 10:30:00,75.58,75.89,75.5,75.67,15127.0,62.4969,62.7533,62.4308,62.5713,15127.0
2021-01-29 11:00:00,75.7,75.72,75.41,75.49,24784.0,62.5962,62.6127,62.3564,62.4225,24784.0
2021-01-29 11:30:00,75.5,75.5,75.12,75.42,36063.0,62.4308,62.4308,62.1166,62.3646,36063.0
2021-01-29 12:00:00,75.41,75.6,75.19,75.46,61147.0,62.3564,62.5135,62.1744,62.3977,61147.0
2021-01-29 12:30:00,75.45,75.78,75.36,75.68,28631.0,62.3894,62.6623,62.315,62.5796,28631.0
2021-01-29 13:00:00,75.63,75.71,75.17,75.27,95439.0,62.5383,62.6044,62.1579,62.2406,95439.0
2021-01-29 13:30:00,75.26,75.43,75.17,75.2,47232.0,62.2323,62.3729,62.1579,62.1827,47232.0
2021-01-29 14:00:00,75.17,75.45,75.17,75.37,26486.0,62.1579,62.3894,62.1579,62.3233,26486.0
2021-01-29 14:30:00,75.39,75.76,75.23,75.59,26429.0,62.3398,62.6458,62.2075,62.5052,26429.0
2021-01-29 15:00:00,75.58,76.06,75.58,75.85,48887.0,62.4969,62.8938,62.4969,62.7202,48887.0
2021-01-29 15:30:00,75.81,75.95,75.1,75.23,261910.0,62.6871,62.8029,62.1,62.2075,261910.0
2021-02-01 09:30:00,75.58,75.81,75.05,75.54,60705.0,62.4969,62.6871,62.0587,62.4639,60705.0
2021-02-01 10:00:00,75.44,76.39,75.36,76.01,49835.0,62.3812,63.1667,62.315,62.8525,49835.0
2021-02-01 10:30:00,76.02,76.71,76.02,76.51,48074.0,62.8608,63.4313,62.8608,63.2659,48074.0
2021-02-01 11:00:00,76.51,76.62,76.29,76.44,30450.0,63.2659,63.3569,63.084,63.2081,30450.0
2021-02-01 11:30:00,76.47,76.74,76.37,76.53,29860.0,63.2329,63.4561,63.1502,63.2825,29860.0
2021-02-01 12:00:00,76.5,76.67,76.27,76.33,29640.0,63.2577,63.3982,63.0675,63.1171,29640.0
2021-02-01 12:30:00,76.37,76.45,76.03,76.26,46538.0,63.1502,63.2163,62.869,63.0592,46538.0
2021-02-01 13:00:00,76.31,76.5,76.24,76.35,25201.0,63.1006,63.2577,63.0427,63.1336,25201.0
2021-02-01 13:30:00,76.36,76.39,76.18,76.22,19885.0,63.1419,63.1667,62.9931,63.0261,19885.0
2021-02-01 14:00:00,76.23,76.36,76.12,76.36,26304.0,63.0344,63.1419,62.9435,63.1419,26304.0
2021-02-01 14:30:00,76.37,76.47,76.28,76.35,26987.0,63.1502,63.2329,63.0758,63.1336,26987.0
2021-02-01 15:00:00,76.37,76.44,76.2,76.2,30176.0,63.1502,63.2081,63.0096,63.0096,30176.0
2021-02-01 15:30:00,76.2,76.32,76.07,76.18,99644.0,63.0096,63.1088,62.9021,62.9931,99644.0
2021-02-02 09:30:00,76.48,77.23,76.19,77.21,34014.0,63.2411,63.8613,63.0013,63.8448,34014.0
2021-02-02 10:00:00,77.23,77.77,77.05,77.55,44928.0,63.8613,64.3078,63.7125,64.1259,44928.0
2021-02-02 10:30:00,77.59,77.86,77.35,77.86,22252.0,64.159,64.3823,63.9605,64.3823,22252.0
2021-02-02 11:00:00,77.88,78.07,77.84,78.0,31219.0,64.3988,64.5559,64.3657,64.498,31219.0
2021-02-02 11:30:00,77.99,78.25,77.88,78.0,37771.0,64.4898,64.7047,64.3988,64.498,37771.0
2021-02-02 12:00:00,78.01,78.03,77.61,77.71,24024.0,64.5063,64.5228,64.1755,64.2582,24024.0
2021-02-02 12:30:00,77.74,77.99,77.65,77.97,20138.0,64.283,64.4898,64.2086,64.4732,20138.0
2021-02-02 13:00:00,77.94,77.94,77.03,77.28,57876.0,64.4484,64.4484,63.6959,63.9027,57876.0
2021-02-02 13:30:00,77.31,77.52,77.23,77.48,22984.0,63.9275,64.1011,63.8613,64.068,22984.0
2021-02-02 14:00:00,77.51,77.59,77.37,77.42,14856.0,64.0928,64.159,63.9771,64.0184,14856.0
2021-02-02 14:30:00,77.5,77.8,77.18,77.23,25627.0,64.0846,64.3326,63.82,63.8613,25627.0
2021-02-02 15:00:00,77.23,77.25,76.94,77.08,34502.0,63.8613,63.8778,63.6215,63.7373,34502.0
2021-02-02 15:30:00,77.06,77.08,76.63,76.71,150437.0,63.7207,63.7373,63.3652,63.4313,150437.0
2021-02-03 09:30:00,76.4,77.11,76.0,76.9,28325.0,63.175,63.7621,62.8442,63.5884,28325.0
2021-02-03 10:00:00,77.05,77.19,76.44,76.65,36333.0,63.7125,63.8282,63.2081,63.3817,36333.0
2021-02-03 10:30:00,76.71,76.71,76.15,76.48,22586.0,63.4313,63.4313,62.9683,63.2411,22586.0
2021-02-03 11:00:00,76.48,76.5,76.12,76.38,13698.0,63.2411,63.2577,62.9435,63.1584,13698.0
2021-02-03 11:30:00,76.29,76.48,76.13,76.13,12486.0,63.084,63.2411,62.9517,62.9517,12486.0
2021-02-03 12:00:00,76.1,76.17,75.91,75.97,21410.0,62.9269,62.9848,62.7698,62.8194,21410.0
2021-02-03 12:30:00,75.99,76.14,75.94,76.11,17017.0,62.836,62.96,62.7946,62.9352,17017.0
2021-02-03 13:00:00,76.14,76.75,76.14,76.63,14135.0,62.96,63.4644,62.96,63.3652,14135.0
2021-02-03 13:30:00,76.65,76.85,76.37,76.65,25501.0,63.3817,63.5471,63.1502,63.3817,25501.0
2021-02-03 14:00:00,76.64,76.71,76.51,76.64,16472.0,63.3734,63.4313,63.2659,63.3734,16472.0
2021-02-03 14:30:00,76.63,76.85,76.57,76.65,20750.0,63.3652,63.5471,63.3156,63.3817,20750.0
2021-02-03 15:00:00,76.69,76.87,76.57,76.87,20676.0,63.4148,63.5636,63.3156,63.5636,20676.0
2021-02-03 15:30:00,76.84,76.94,76.7,76.72,95910.0,63.5388,63.6215,63.4231,63.4396,95910.0
2021-02-04 09:30:00,76.62,77.04,76.25,76.94,34360.0,63.3569,63.7042,63.0509,63.6215,34360.0
2021-02-04 10:00:00,76.9,77.27,76.5,76.7,14635.0,63.5884,63.8944,63.2577,63.4231,14635.0
2021-02-04 10:30:00,76.73,76.89,76.55,76.89,18535.0,63.4479,63.5802,63.299,63.5802,18535.0
2021-02-04 11:00:00,76.89,77.17,76.6,76.88,53010.0,63.5802,63.8117,63.3404,63.5719,53010.0
2021-02-04 11:30:00,76.89,77.07,76.76,76.98,16021.0,63.5802,63.729,63.4727,63.6546,16021.0
2021-02-04 12:00:00,77.0,77.15,76.97,77.05,11988.0,63.6711,63.7952,63.6463,63.7125,11988.0
2021-02-04 12:30:00,77.07,77.12,76.86,77.12,27097.0,63.729,63.7703,63.5554,63.7703,27097.0
2021-02-04 13:00:00,77.1,77.22,76.86,76.86,16949.0,63.7538,63.853,63.5554,63.5554,16949.0
2021-02-04 13:30:00,76.9,77.07,76.84,76.98,36122.0,63.5884,63.729,63.5388,63.6546,36122.0
2021-02-04 14:00:00,76.94,76.94,76.52,76.76,73648.0,63.6215,63.6215,63.2742,63.4727,73648.0
2021-02-04 14:30:00,76.78,77.0,76.77,76.98,29227.0,63.4892,63.6711,63.4809,63.6546,29227.0
2021-02-04 15:00:00,76.98,76.98,76.79,76.85,37465.0,63.6546,63.6546,63.4975,63.5471,37465.0
2021-02-04 15:30:00,76.84,77.08,76.79,77.07,160272.0,63.5388,63.7373,63.4975,63.729,160272.0
2021-02-05 09:30:00,77.61,77.74,76.86,77.41,59103.0,64.1755,64.283,63.5554,64.0101,59103.0
2021-02-05 10:00:00,77.56,77.75,77.23,77.23,18785.0,64.1342,64.2913,63.8613,63.8613,18785.0
2021-02-05 10:30:00,77.29,77.71,77.27,77.63,20680.0,63.9109,64.2582,63.8944,64.1921,20680.0
2021-02-05 11:00:00,77.58,77.78,77.32,77.65,37029.0,64.1507,64.3161,63.9357,64.2086,37029.0
2021-02-05 11:30:00,77.65,77.69,77.43,77.45,21233.0,64.2086,64.2417,64.0267,64.0432,21233.0
2021-02-05 12:00:00,77.47,77.51,77.18,77.23,19086.0,64.0598,64.0928,63.82,63.8613,19086.0
2021-02-05 12:30:00,77.25,77.58,77.23,77.56,18410.0,63.8778,64.1507,63.8613,64.1342,18410.0
2021-02-05 13:00:00,77.64,77.7,77.55,77.65,19421.0,64.2003,64.2499,64.1259,64.2086,19421.0
2021-02-05 13:30:00,77.69,77.92,77.59,77.91,19673.0,64.2417,64.4319,64.159,64.4236,19673.0
2021-02-05 14:00:00,77.92,78.0,77.84,77.91,22429.0,64.4319,64.498,64.3657,64.4236,22429.0
2021-02-05 14:30:00,77.91,78.01,77.89,77.94,19107.0,64.4236,64.5063,64.4071,64.4484,19107.0
2021-02-05 15:00:00,77.95,78.03,77.69,77.8,48984.0,64.4567,64.5228,64.2417,64.3326,48984.0
2021-02-05 15:30:00,77.77,78.04,77.74,77.78,112079.0,64.3078,64.5311,64.283,64.3161,112079.0
2021-02-08 09:30:00,77.81,77.94,77.34,77.43,19435.0,64.3409,64.4484,63.9523,64.0267,19435.0
2021-02-08 10:00:00,77.47,77.48,76.9,77.28,32428.0,64.0598,64.068,63.5884,63.9027,32428.0
2021-02-08 10:30:00,77.29,77.49,77.12,77.32,17452.0,63.9109,64.0763,63.7703,63.9357,17452.0
2021-02-08 11:00:00,77.35,77.57,77.15,77.55,18711.0,63.9605,64.1425,63.7952,64.1259,18711.0
2021-02-08 11:30:00,77.45,77.64,77.35,77.55,20979.0,64.0432,64.2003,63.9605,64.1259,20979.0
2021-02-08 12:00:00,77.55,77.55,77.15,77.21,18123.0,64.1259,64.1259,63.7952,63.8448,18123.0
2021-02-08 12:30:00,77.21,77.21,77.02,77.16,18508.0,63.8448,63.8448,63.6877,63.8034,18508.0
2021-02-08 13:00:00,77.1,77.16,76.86,76.87,21338.0,63.7538,63.8034,63.5554,63.5636,21338.0
2021-02-08 13:30:00,76.83,76.84,76.3,76.53,45736.0,63.5305,63.5388,63.0923,63.2825,45736.0
2021-02-08 14:00:00,76.54,76.6,76.44,76.47,25166.0,63.2907,63.3404,63.2081,63.2329,25166.0
2021-02-08 14:30:00,76.5,76.91,76.5,76.81,35804.0,63.2577,63.5967,63.2577,63.514,35804.0
2021-02-08 15:00:00,76.8,76.94,76.74,76.91,39993.0,63.5057,63.6215,63.4561,63.5967,39993.0
2021-02-08 15:30:00,76.93,76.99,76.77,76.9,157448.0,63.6132,63.6629,63.4809,63.5884,157448.0
2021-02-09 09:30:00,77.06,77.92,76.58,76.58,45939.0,63.7207,64.4319,63.3238,63.3238,45939.0
2021-02-09 10:00:00,76.58,76.63,76.03,76.24,19776.0,63.3238,63.3652,62.869,63.0427,19776.0
2021-02-09 10:30:00,76.11,76.31,76.05,76.11,13432.0,62.9352,63.1006,62.8856,62.9352,13432.0
2021-02-09 11:00:00,76.1,76.44,76.1,76.35,10594.0,62.9269,63.2081,62.9269,63.1336,10594.0
2021-02-09 11:30:00,76.31,76.5,76.25,76.48,8800.0,63.1006,63.2577,63.0509,63.2411,8800.0
2021-02-09 12:00:00,76.5,76.79,76.49,76.64,22663.0,63.2577,63.4975,63.2494,63.3734,22663.0
2021-02-09 12:30:00,76.64,76.64,76.49,76.53,9902.0,63.3734,63.3734,63.2494,63.2825,9902.0
2021-02-09 13:00:00,76.51,76.51,76.38,76.42,6705.0,63.2659,63.2659,63.1584,63.1915,6705.0
2021-02-09 13:30:00,76.42,76.65,76.38,76.6,16356.0,63.1915,63.3817,63.1584,63.3404,16356.0
2021-02-09 14:00:00,76.57,76.65,76.52,76.6,30350.0,63.3156,63.3817,63.2742,63.3404,30350.0
2021-02-09 14:30:00,76.6,76.6,76.5,76.56,34121.0,63.3404,63.3404,63.2577,63.3073,34121.0
2021-02-09 15:00:00,76.58,76.6,76.54,76.58,23527.0,63.3238,63.3404,63.2907,63.3238,23527.0
2021-02-09 15:30:00,76.57,76.76,76.45,76.68,55692.0,63.3156,63.4727,63.2163,63.4065,55692.0
2021-02-10 09:30:00,77.0,77.2,76.49,77.19,24779.0,63.6711,63.8365,63.2494,63.8282,24779.0
2021-02-10 10:00:00,77.19,77.36,76.81,76.92,56151.0,63.8282,63.9688,63.514,63.605,56151.0
2021-02-10 10:30:00,76.86,77.43,76.7,77.43,21026.0,63.5554,64.0267,63.4231,64.0267,21026.0
2021-02-10 11:00:00,77.39,77.5,77.0,77.18,44002.0,63.9936,64.0846,63.6711,63.82,44002.0
2021-02-10 11:30:00,77.22,77.22,76.74,76.85,15468.0,63.853,63.853,63.4561,63.5471,15468.0
2021-02-10 12:00:00,76.81,76.81,76.56,76.75,13296.0,63.514,63.514,63.3073,63.4644,13296.0
2021-02-10 12:30:00,76.75,76.77,76.5,76.5,19177.0,63.4644,63.4809,63.2577,63.2577,19177.0
2021-02-10 13:00:00,76.43,76.6,76.41,76.57,18109.0,63.1998,63.3404,63.1833,63.3156,18109.0
2021-02-10 13:30:00,76.6,76.71,76.56,76.61,17623.0,63.3404,63.4313,63.3073,63.3486,17623.0
2021-02-10 14:00:00,76.66,76.94,76.56,76.94,16518.0,63.39,63.6215,63.3073,63.6215,16518.0
2021-02-10 14:30:00,76.92,77.09,76.81,77.08,22592.0,63.605,63.7455,63.514,63.7373,22592.0
2021-02-10 15:00:00,77.09,77.17,76.98,77.13,69707.0,63.7455,63.8117,63.6546,63.7786,69707.0
2021-02-10 15:30:00,77.13,77.34,77.05,77.12,111706.0,63.7786,63.9523,63.7125,63.7703,111706.0
2021-02-11 09:30:00,77.23,77.43,76.95,77.12,37778.0,63.8613,64.0267,63.6298,63.7703,37778.0
2021-02-11 10:00:00,77.14,77.15,76.87,76.92,11867.0,63.7869,63.7952,63.5636,63.605,11867.0
2021-02-11 10:30:00,76.96,76.98,76.53,76.56,18190.0,63.638,63.6546,63.2825,63.3073,18190.0
2021-02-11 11:00:00,76.55,76.59,76.32,76.58,14715.0,63.299,63.3321,63.1088,63.3238,14715.0
2021-02-11 11:30:00,76.62,76.78,76.6,76.66,12548.0,63.3569,63.4892,63.3404,63.39,12548.0
2021-02-11 12:00:00,76.63,76.7,76.41,76.51,16676.0,63.3652,63.4231,63.1833,63.2659,16676.0
2021-02-11 12:30:00,76.56,76.78,76.4,76.77,17385.0,63.3073,63.4892,63.175,63.4809,17385.0
2021-02-11 13:00:00,76.77,76.93,76.73,76.85,15780.0,63.4809,63.6132,63.4479,63.5471,15780.0
2021-02-11 13:30:00,76.87,76.98,76.77,76.93,22679.0,63.5636,63.6546,63.4809,63.6132,22679.0
2021-02-11 14:00:00,76.89,77.09,76.83,77.06,29652.0,63.5802,63.7455,63.5305,63.7207,29652.0
2021-02-11 14:30:00,77.06,77.06,76.8,76.86,18426.0,63.7207,63.7207,63.5057,63.5554,18426.0
2021-02-11 15:00:00,76.86,76.93,76.77,76.86,16860.0,63.5554,63.6132,63.4809,63.5554,16860.0
2021-02-11 15:30:00,76.84,76.88,76.55,76.67,74245.0,63.5388,63.5719,63.299,63.3982,74245.0
2021-02-12 09:30:00,76.44,77.06,76.25,76.41,18184.0,63.2081,63.7207,63.0509,63.1833,18184.0
2021-02-12 10:00:00,76.31,76.34,76.06,76.13,18447.0,63.1006,63.1254,62.8938,62.9517,18447.0
2021-02-12 10:30:00,76.11,76.42,76.02,76.35,17467.0,62.9352,63.1915,62.8608,63.1336,17467.0
2021-02-12 11:00:00,76.33,76.33,76.05,76.08,15328.0,63.1171,63.1171,62.8856,62.9104,15328.0
2021-02-12 11:30:00,76.06,76.16,76.02,76.07,9615.0,62.8938,62.9765,62.8608,62.9021,9615.0
2021-02-12 12:00:00,76.06,76.26,76.06,76.16,11296.0,62.8938,63.0592,62.8938,62.9765,11296.0
2021-02-12 12:30:00,76.13,76.4,76.11,76.39,31100.0,62.9517,63.175,62.9352,63.1667,31100.0
2021-02-12 13:00:00,76.4,76.5,76.33,76.39,41415.0,63.175,63.2577,63.1171,63.1667,41415.0
2021-02-12 13:30:00,76.38,76.42,76.06,76.12,23316.0,63.1584,63.1915,62.8938,62.9435,23316.0
2021-02-12 14:00:00,76.08,76.11,75.87,76.01,24480.0,62.9104,62.9352,62.7367,62.8525,24480.0
2021-02-12 14:30:00,76.06,76.13,75.99,76.11,17708.0,62.8938,62.9517,62.836,62.9352,17708.0
2021-02-12 15:00:00,76.08,76.38,76.05,76.08,28645.0,62.9104,63.1584,62.8856,62.9104,28645.0
2021-02-12 15:30:00,76.08,76.36,76.05,76.18,129701.0,62.9104,63.1419,62.8856,62.9931,129701.0
2021-02-16 09:30:00,76.13,76.28,75.69,75.95,31962.0,62.9517,63.0758,62.5879,62.8029,31962.0
2021-02-16 10:00:00,75.96,76.17,75.88,76.17,23146.0,62.8111,62.9848,62.745,62.9848,23146.0
2021-02-16 10:30:00,76.2,76.38,75.78,76.04,29857.0,63.0096,63.1584,62.6623,62.8773,29857.0
2021-02-16 11:00:00,76.01,76.18,75.71,75.93,26536.0,62.8525,62.9931,62.6044,62.7863,26536.0
2021-02-16 11:30:00,75.9,76.02,75.65,75.69,29712.0,62.7615,62.8608,62.5548,62.5879,29712.0
2021-02-16 12:00:00,75.65,75.88,75.58,75.74,25421.0,62.5548,62.745,62.4969,62.6292,25421.0
2021-02-16 12:30:00,75.72,75.78,75.4,75.4,23180.0,62.6127,62.6623,62.3481,62.3481,23180.0
2021-02-16 13:00:00,75.44,75.75,75.37,75.69,30770.0,62.3812,62.6375,62.3233,62.5879,30770.0
2021-02-16 13:30:00,75.73,75.87,75.62,75.78,20225.0,62.621,62.7367,62.53,62.6623,20225.0
2021-02-16 14:00:00,75.75,75.79,75.6,75.74,13130.0,62.6375,62.6706,62.5135,62.6292,13130.0
2021-02-16 14:30:00,75.77,75.8,75.56,75.72,18780.0,62.654,62.6788,62.4804,62.6127,18780.0
2021-02-16 15:00:00,75.74,75.89,75.65,75.86,33174.0,62.6292,62.7533,62.5548,62.7285,33174.0
2021-02-16 15:30:00,75.84,76.04,75.7,75.98,116618.0,62.7119,62.8773,62.5962,62.8277,116618.0
2021-02-17 09:30:00,76.14,76.5,75.88,76.01,41786.0,62.96,63.2577,62.745,62.8525,41786.0
2021-02-17 10:00:00,75.9,76.48,75.89,76.41,37889.0,62.7615,63.2411,62.7533,63.1833,37889.0
2021-02-17 10:30:00,76.37,76.73,76.31,76.47,30807.0,63.1502,63.4479,63.1006,63.2329,30807.0
2021-02-17 11:00:00,76.41,76.7,76.14,76.54,19770.0,63.1833,63.4231,62.96,63.2907,19770.0
2021-02-17 11:30:00,76.59,76.8,76.42,76.76,12376.0,63.3321,63.5057,63.1915,63.4727,12376.0
2021-02-17 12:00:00,76.73,76.88,76.56,76.81,14202.0,63.4479,63.5719,63.3073,63.514,14202.0
2021-02-17 12:30:00,76.86,77.01,76.76,76.84,21716.0,63.5554,63.6794,63.4727,63.5388,21716.0
2021-02-17 13:00:00,76.86,76.88,76.64,76.69,17656.0,63.5554,63.5719,63.3734,63.4148,17656.0
2021-02-17 13:30:00,76.65,76.81,76.64,76.65,20300.0,63.3817,63.514,63.3734,63.3817,20300.0
2021-02-17 14:00:00,76.67,76.88,76.65,76.85,16659.0,63.3982,63.5719,63.3817,63.5471,16659.0
2021-02-17 14:30:00,76.83,76.96,76.75,76.9,14775.0,63.5305,63.638,63.4644,63.5884,14775.0
2021-02-17 15:00:00,76.91,77.02,76.86,76.94,20075.0,63.5967,63.6877,63.5554,63.6215,20075.0
2021-02-17 15:30:00,76.88,77.21,76.85,77.15,80230.0,63.5719,63.8448,63.5471,63.7952,80230.0
2021-02-18 09:30:00,77.09,77.65,77.03,77.19,19216.0,63.7455,64.2086,63.6959,63.8282,19216.0
2021-02-18 10:00:00,77.19,77.55,77.03,77.27,33864.0,63.8282,64.1259,63.6959,63.8944,33864.0
2021-02-18 10:30:00,77.34,77.92,77.01,77.86,23889.0,63.9523,64.4319,63.6794,64.3823,23889.0
2021-02-18 11:00:00,77.81,77.81,77.35,77.59,22388.0,64.3409,64.3409,63.9605,64.159,22388.0
2021-02-18 11:30:00,77.52,77.7,77.37,77.42,21112.0,64.1011,64.2499,63.9771,64.0184,21112.0
2021-02-18 12:00:00,77.43,77.63,77.18,77.27,14793.0,64.0267,64.1921,63.82,63.8944,14793.0
2021-02-18 12:30:00,77.26,77.52,77.17,77.36,16903.0,63.8861,64.1011,63.8117,63.9688,16903.0
2021-02-18 13:00:00,77.36,77.44,77.23,77.4,17268.0,63.9688,64.035,63.8613,64.0019,17268.0
2021-02-18 13:30:00,77.42,77.46,77.25,77.26,14343.0,64.0184,64.0515,63.8778,63.8861,14343.0
2021-02-18 14:00:00,77.2,77.34,77.16,77.23,14362.0,63.8365,63.9523,63.8034,63.8613,14362.0
2021-02-18 14:30:00,77.25,77.39,77.23,77.38,33905.0,63.8778,63.9936,63.8613,63.9853,33905.0
2021-02-18 15:00:00,77.39,77.5,77.31,77.5,27763.0,63.9936,64.0846,63.9275,64.0846,27763.0
2021-02-18 15:30:00,77.51,77.55,77.09,77.14,138521.0,64.0928,64.1259,63.7455,63.7869,138521.0
2021-02-19 09:30:00,77.15,77.25,76.72,76.98,29639.0,63.7952,63.8778,63.4396,63.6546,29639.0
2021-02-19 10:00:00,76.99,77.11,76.51,76.59,19856.0,63.6629,63.7621,63.2659,63.3321,19856.0
2021-02-19 10:30:00,76.69,76.74,76.51,76.61,7976.0,63.4148,63.4561,63.2659,63.3486,7976.0
2021-02-19 11:00:00,76.58,76.88,76.42,76.64,47227.0,63.3238,63.5719,63.1915,63.3734,47227.0
2021-02-19 11:30:00,76.64,76.68,76.38,76.57,8961.0,63.3734,63.4065,63.1584,63.3156,8961.0
2021-02-19 12:00:00,76.55,76.6,76.4,76.6,6473.0,63.299,63.3404,63.175,63.3404,6473.0
2021-02-19 12:30:00,76.53,76.78,76.52,76.78,9246.0,63.2825,63.4892,63.2742,63.4892,9246.0
2021-02-19 13:00:00,76.77,76.84,76.67,76.77,11924.0,63.4809,63.5388,63.3982,63.4809,11924.0
2021-02-19 13:30:00,76.73,76.84,76.66,76.75,9863.0,63.4479,63.5388,63.39,63.4644,9863.0
2021-02-19 14:00:00,76.75,76.81,76.5,76.52,19315.0,63.4644,63.514,63.2577,63.2742,19315.0
2021-02-19 14:30:00,76.51,76.69,76.32,76.39,12558.0,63.2659,63.4148,63.1088,63.1667,12558.0
2021-02-19 15:00:00,76.35,76.39,76.15,76.16,18615.0,63.1336,63.1667,62.9683,62.9765,18615.0
2021-02-19 15:30:00,76.21,76.36,76.16,76.25,67130.0,63.0179,63.1419,62.9765,63.0509,67130.0
2021-02-22 09:30:00,76.04,76.18,75.39,75.39,52448.0,62.8773,62.9931,62.3398,62.3398,52448.0
2021-02-22 10:00:00,75.4,75.4,74.44,74.59,59207.0,62.3481,62.3481,61.5543,61.6783,59207.0
2021-02-22 10:30:00,74.61,74.64,74.0,74.07,45784.0,61.6948,61.7196,61.1904,61.2483,45784.0
2021-02-22 11:00:00,74.06,74.11,73.83,73.97,37107.0,61.24,61.2814,61.0499,61.1656,37107.0
2021-02-22 11:30:00,73.98,74.06,73.41,73.46,49907.0,61.1739,61.24,60.7026,60.7439,49907.0
2021-02-22 12:00:00,73.42,73.55,73.33,73.34,25878.0,60.7108,60.8183,60.6364,60.6447,25878.0
2021-02-22 12:30:00,73.34,73.51,73.18,73.18,30556.0,60.6447,60.7852,60.5124,60.5124,30556.0
2021-02-22 13:00:00,73.14,73.56,73.11,73.52,75675.0,60.4793,60.8266,60.4545,60.7935,75675.0
2021-02-22 13:30:00,73.54,73.8,73.48,73.53,72045.0,60.8101,61.025,60.7604,60.8018,72045.0
2021-02-22 14:00:00,73.56,73.77,73.42,73.72,42510.0,60.8266,61.0002,60.7108,60.9589,42510.0
2021-02-22 14:30:00,73.74,74.14,73.69,74.0,43852.0,60.9754,61.3062,60.9341,61.1904,43852.0
2021-02-22 15:00:00,74.01,74.64,73.95,74.55,122687.0,61.1987,61.7196,61.1491,61.6452,122687.0
2021-02-22 15:30:00,74.55,74.79,74.5,74.6,207617.0,61.6452,61.8437,61.6039,61.6866,207617.0
2021-02-23 09:30:00,75.3,76.08,74.82,75.02,72394.0,62.2654,62.9104,61.8685,62.0339,72394.0
2021-02-23 10:00:00,74.93,75.16,74.3,74.48,69609.0,61.9594,62.1496,61.4385,61.5873,69609.0
2021-02-23 10:30:00,74.54,74.78,74.25,74.74,79647.0,61.637,61.8354,61.3972,61.8023,79647.0
2021-02-23 11:00:00,74.7,75.28,74.67,75.15,54294.0,61.7693,62.2489,61.7444,62.1414,54294.0
2021-02-23 11:30:00,75.2,75.61,75.12,75.48,29189.0,62.1827,62.5217,62.1166,62.4142,29189.0
2021-02-23 12:00:00,75.47,75.47,75.14,75.2,25384.0,62.406,62.406,62.1331,62.1827,25384.0
2021-02-23 12:30:00,75.19,75.62,75.17,75.49,23997.0,62.1744,62.53,62.1579,62.4225,23997.0
2021-02-23 13:00:00,75.49,75.62,75.35,75.48,29531.0,62.4225,62.53,62.3067,62.4142,29531.0
2021-02-23 13:30:00,75.45,75.55,75.23,75.52,31299.0,62.3894,62.4721,62.2075,62.4473,31299.0
2021-02-23 14:00:00,75.53,75.67,75.45,75.56,31504.0,62.4556,62.5713,62.3894,62.4804,31504.0
2021-02-23 14:30:00,75.53,75.97,75.51,75.95,39176.0,62.4556,62.8194,62.439,62.8029,39176.0
2021-02-23 15:00:00,75.95,75.97,75.48,75.78,57874.0,62.8029,62.8194,62.4142,62.6623,57874.0
2021-02-23 15:30:00,75.79,75.89,75.5,75.57,131242.0,62.6706,62.7533,62.4308,62.4887,131242.0
2021-02-24 09:30:00,75.25,75.42,72.53,73.34,276931.0,62.2241,62.3646,59.9749,60.6447,276931.0
2021-02-24 10:00:00,73.33,74.29,73.18,74.22,93984.0,60.6364,61.4302,60.5124,61.3723,93984.0
2021-02-24 10:30:00,74.19,74.28,73.25,73.25,54311.0,61.3475,61.422,60.5703,60.5703,54311.0
2021-02-24 11:00:00,73.37,73.7,72.92,73.3,52627.0,60.6695,60.9424,60.2974,60.6116,52627.0
2021-02-24 11:30:00,73.31,73.49,73.09,73.22,60758.0,60.6199,60.7687,60.438,60.5454,60758.0
2021-02-24 12:00:00,73.23,73.68,73.23,73.3,43900.0,60.5537,60.9258,60.5537,60.6116,43900.0
2021-02-24 12:30:00,73.3,73.59,73.22,73.59,56189.0,60.6116,60.8514,60.5454,60.8514,56189.0
2021-02-24 13:00:00,73.59,73.83,73.55,73.73,46797.0,60.8514,61.0499,60.8183,60.9672,46797.0
2021-02-24 13:30:00,73.73,73.95,73.54,73.6,34348.0,60.9672,61.1491,60.8101,60.8597,34348.0
2021-02-24 14:00:00,73.59,73.6,73.01,73.2,48922.0,60.8514,60.8597,60.3718,60.5289,48922.0
2021-02-24 14:30:00,73.17,73.35,73.07,73.3,54512.0,60.5041,60.6529,60.4214,60.6116,54512.0
2021-02-24 15:00:00,73.21,73.51,73.21,73.49,53978.0,60.5372,60.7852,60.5372,60.7687,53978.0
2021-02-24 15:30:00,73.47,73.5,73.01,73.07,278663.0,60.7522,60.777,60.3718,60.4214,278663.0
2021-02-25 09:30:00,72.5,73.76,72.5,73.21,97519.0,59.9501,60.992,59.9501,60.5372,97519.0
2021-02-25 10:00:00,73.17,73.19,72.52,72.82,60304.0,60.5041,60.5206,59.9666,60.2147,60304.0
2021-02-25 10:30:00,72.78,73.18,72.53,72.55,49633.0,60.1816,60.5124,59.9749,59.9914,49633.0
2021-02-25 11:00:00,72.55,72.93,72.36,72.54,68217.0,59.9914,60.3056,59.8343,59.9832,68217.0
2021-02-25 11:30:00,72.54,72.65,72.38,72.5,35710.0,59.9832,60.0741,59.8509,59.9501,35710.0
2021-02-25 12:00:00,72.47,72.86,72.43,72.83,27386.0,59.9253,60.2478,59.8922,60.223,27386.0
2021-02-25 12:30:00,72.78,72.89,72.33,72.36,29949.0,60.1816,60.2726,59.8095,59.8343,29949.0
2021-02-25 13:00:00,72.33,72.84,72.13,72.84,37241.0,59.8095,60.2312,59.6441,60.2312,37241.0
2021-02-25 13:30:00,72.79,72.79,72.44,72.45,39472.0,60.1899,60.1899,59.9005,59.9087,39472.0
2021-02-25 14:00:00,72.45,73.12,72.35,72.98,56669.0,59.9087,60.4628,59.826,60.347,56669.0
2021-02-25 14:30:00,72.93,73.12,72.78,73.12,45342.0,60.3056,60.4628,60.1816,60.4628,45342.0
2021-02-25 15:00:00,73.11,73.21,72.75,72.79,50445.0,60.4545,60.5372,60.1568,60.1899,50445.0
2021-02-25 15:30:00,72.78,73.07,72.75,73.05,187122.0,60.1816,60.4214,60.1568,60.4049,187122.0
2021-02-26 09:30:00,72.98,73.57,72.69,73.56,58053.0,60.347,60.8349,60.1072,60.8266,58053.0
2021-02-26 10:00:00,73.51,73.7,72.52,72.61,44981.0,60.7852,60.9424,59.9666,60.041,44981.0
2021-02-26 10:30:00,72.64,72.83,72.14,72.16,40022.0,60.0658,60.223,59.6524,59.6689,40022.0
2021-02-26 11:00:00,72.19,72.51,71.81,71.84,47014.0,59.6937,59.9584,59.3795,59.4043,47014.0
2021-02-26 11:30:00,71.81,72.13,71.67,71.71,27169.0,59.3795,59.6441,59.2638,59.2968,27169.0
2021-02-26 12:00:00,71.7,71.97,71.66,71.81,23710.0,59.2886,59.5118,59.2555,59.3795,23710.0
2021-02-26 12:30:00,71.83,71.83,71.5,71.52,29694.0,59.3961,59.3961,59.1232,59.1397,29694.0
2021-02-26 13:00:00,71.53,71.58,71.34,71.36,25217.0,59.148,59.1893,58.9909,59.0074,25217.0
2021-02-26 13:30:00,71.35,71.36,70.99,70.99,34017.0,58.9991,59.0074,58.7015,58.7015,34017.0
2021-02-26 14:00:00,70.97,71.04,70.62,70.72,38127.0,58.6849,58.7428,58.3955,58.4782,38127.0
2021-02-26 14:30:00,70.75,71.21,70.71,70.89,44182.0,58.503,58.8834,58.4699,58.6188,44182.0
2021-02-26 15:00:00,70.89,70.97,70.76,70.87,32720.0,58.6188,58.6849,58.5113,58.6022,32720.0
2021-02-26 15:30:00,70.83,70.85,69.89,69.93,187730.0,58.5692,58.5857,57.7919,57.825,187730.0
2021-03-01 09:30:00,71.48,72.32,70.86,72.31,112320.0,59.1066,59.8012,58.594,59.793,112320.0
2021-03-01 10:00:00,72.17,72.98,72.12,72.89,74584.0,59.6772,60.347,59.6359,60.2726,74584.0
2021-03-01 10:30:00,72.89,73.34,72.69,73.09,92183.0,60.2726,60.6447,60.1072,60.438,92183.0
2021-03-01 11:00:00,73.1,73.4,72.87,73.11,32290.0,60.4462,60.6943,60.256,60.4545,32290.0
2021-03-01 11:30:00,73.12,73.25,72.91,73.08,24401.0,60.4628,60.5703,60.2891,60.4297,24401.0
2021-03-01 12:00:00,73.11,73.5,73.11,73.35,44065.0,60.4545,60.777,60.4545,60.6529,44065.0
2021-03-01 12:30:00,73.32,73.4,73.08,73.29,21199.0,60.6281,60.6943,60.4297,60.6033,21199.0
2021-03-01 13:00:00,73.28,73.32,72.9,73.04,25888.0,60.5951,60.6281,60.2808,60.3966,25888.0
2021-03-01 13:30:00,73.04,73.29,73.02,73.15,24217.0,60.3966,60.6033,60.3801,60.4876,24217.0
2021-03-01 14:00:00,73.19,73.48,72.78,72.82,53328.0,60.5206,60.7604,60.1816,60.2147,53328.0
2021-03-01 14:30:00,72.83,72.96,72.66,72.68,44243.0,60.223,60.3305,60.0824,60.0989,44243.0
2021-03-01 15:00:00,72.69,72.78,72.45,72.7,50588.0,60.1072,60.1816,59.9087,60.1155,50588.0
2021-03-01 15:30:00,72.69,72.69,72.2,72.3,247346.0,60.1072,60.1072,59.702,59.7847,247346.0
2021-03-02 09:30:00,72.31,72.74,72.11,72.11,53143.0,59.793,60.1485,59.6276,59.6276,53143.0
2021-03-02 10:00:00,72.18,72.45,72.04,72.33,90362.0,59.6855,59.9087,59.5697,59.8095,90362.0
2021-03-02 10:30:00,72.28,72.77,72.28,72.62,32364.0,59.7682,60.1733,59.7682,60.0493,32364.0
2021-03-02 11:00:00,72.59,72.81,72.45,72.76,27216.0,60.0245,60.2064,59.9087,60.1651,27216.0
2021-03-02 11:30:00,72.73,72.97,72.58,72.87,16785.0,60.1403,60.3387,60.0162,60.256,16785.0
2021-03-02 12:00:00,72.87,73.27,72.83,73.2,19997.0,60.256,60.5868,60.223,60.5289,19997.0
2021-03-02 12:30:00,73.19,73.31,73.07,73.23,20342.0,60.5206,60.6199,60.4214,60.5537,20342.0
2021-03-02 13:00:00,73.2,73.93,73.2,73.93,42234.0,60.5289,61.1325,60.5289,61.1325,42234.0
2021-03-02 13:30:00,73.93,74.37,73.66,73.87,95026.0,61.1325,61.4964,60.9093,61.0829,95026.0
2021-03-02 14:00:00,73.89,74.01,73.76,73.93,25135.0,61.0995,61.1987,60.992,61.1325,25135.0
2021-03-02 14:30:00,73.93,74.23,73.89,74.12,23280.0,61.1325,61.3806,61.0995,61.2897,23280.0
2021-03-02 15:00:00,74.09,74.32,73.62,73.64,28038.0,61.2648,61.455,60.8762,60.8927,28038.0
2021-03-02 15:30:00,73.64,73.9,73.59,73.72,113390.0,60.8927,61.1077,60.8514,60.9589,113390.0
2021-03-03 09:30:00,73.59,73.63,72.39,72.39,44556.0,60.8514,60.8845,59.8591,59.8591,44556.0
2021-03-03 10:00:00,72.4,72.46,72.13,72.39,26862.0,59.8674,59.917,59.6441,59.8591,26862.0
2021-03-03 10:30:00,72.43,72.71,72.33,72.33,24404.0,59.8922,60.1237,59.8095,59.8095,24404.0
2021-03-03 11:00:00,72.38,72.45,72.12,72.24,22543.0,59.8509,59.9087,59.6359,59.7351,22543.0
2021-03-03 11:30:00,72.24,72.41,72.07,72.41,29445.0,59.7351,59.8757,59.5945,59.8757,29445.0
2021-03-03 12:00:00,72.42,72.76,72.27,72.64,30831.0,59.8839,60.1651,59.7599,60.0658,30831.0
2021-03-03 12:30:00,72.66,72.66,72.24,72.25,24215.0,60.0824,60.0824,59.7351,59.7434,24215.0
2021-03-03 13:00:00,72.22,72.46,72.13,72.36,29341.0,59.7186,59.917,59.6441,59.8343,29341.0
2021-03-03 13:30:00,72.36,72.51,72.23,72.51,39387.0,59.8343,59.9584,59.7268,59.9584,39387.0
2021-03-03 14:00:00,72.53,72.81,72.39,72.77,31505.0,59.9749,60.2064,59.8591,60.1733,31505.0
2021-03-03 14:30:00,72.72,72.92,72.54,72.73,26767.0,60.132,60.2974,59.9832,60.1403,26767.0
2021-03-03 15:00:00,72.73,73.0,72.57,73.0,35693.0,60.1403,60.3635,60.008,60.3635,35693.0
2021-03-03 15:30:00,73.02,73.04,72.77,72.99,119740.0,60.3801,60.3966,60.1733,60.3553,119740.0
2021-03-04 09:30:00,73.36,74.39,72.95,74.36,58542.0,60.6612,61.5129,60.3222,61.4881,58542.0
2021-03-04 10:00:00,74.27,75.07,74.1,74.98,57732.0,61.4137,62.0752,61.2731,62.0008,57732.0
2021-03-04 10:30:00,74.97,75.37,74.94,75.16,70614.0,61.9925,62.3233,61.9677,62.1496,70614.0
2021-03-04 11:00:00,75.19,75.53,75.11,75.43,40589.0,62.1744,62.4556,62.1083,62.3729,40589.0
2021-03-04 11:30:00,75.47,75.49,75.2,75.46,31634.0,62.406,62.4225,62.1827,62.3977,31634.0
2021-03-04 12:00:00,75.47,75.52,74.63,74.82,34396.0,62.406,62.4473,61.7114,61.8685,34396.0
2021-03-04 12:30:00,74.82,74.84,74.42,74.42,31193.0,61.8685,61.885,61.5377,61.5377,31193.0
2021-03-04 13:00:00,74.44,75.07,74.41,74.92,39536.0,61.5543,62.0752,61.5295,61.9512,39536.0
2021-03-04 13:30:00,74.85,74.95,74.35,74.35,36477.0,61.8933,61.976,61.4798,61.4798,36477.0
2021-03-04 14:00:00,74.43,74.9,74.3,74.75,26412.0,61.546,61.9346,61.4385,61.8106,26412.0
2021-03-04 14:30:00,74.74,74.74,74.21,74.38,45980.0,61.8023,61.8023,61.3641,61.5046,45980.0
2021-03-04 15:00:00,74.37,74.39,73.85,74.19,40353.0,61.4964,61.5129,61.0664,61.3475,40353.0
2021-03-04 15:30:00,74.16,74.99,74.06,74.69,178571.0,61.3227,62.0091,61.24,61.761,178571.0
2021-03-05 09:30:00,74.88,75.73,74.84,74.97,95769.0,61.9181,62.621,61.885,61.9925,95769.0
2021-03-05 10:00:00,75.09,75.6,74.99,75.16,31482.0,62.0917,62.5135,62.0091,62.1496,31482.0
2021-03-05 10:30:00,75.25,75.35,74.92,75.17,45595.0,62.2241,62.3067,61.9512,62.1579,45595.0
2021-03-05 11:00:00,75.19,75.4,75.08,75.18,42454.0,62.1744,62.3481,62.0835,62.1662,42454.0
2021-03-05 11:30:00,75.23,75.4,74.88,75.38,34910.0,62.2075,62.3481,61.9181,62.3315,34910.0
2021-03-05 12:00:00,75.41,75.55,75.1,75.23,24278.0,62.3564,62.4721,62.1,62.2075,24278.0
2021-03-05 12:30:00,75.22,75.28,74.96,75.21,32584.0,62.1992,62.2489,61.9843,62.191,32584.0
2021-03-05 13:00:00,75.23,75.48,75.15,75.26,17543.0,62.2075,62.4142,62.1414,62.2323,17543.0
2021-03-05 13:30:00,75.21,75.61,75.12,75.41,33526.0,62.191,62.5217,62.1166,62.3564,33526.0
2021-03-05 14:00:00,75.41,75.9,75.36,75.77,38049.0,62.3564,62.7615,62.315,62.654,38049.0
2021-03-05 14:30:00,75.8,75.83,75.58,75.73,26142.0,62.6788,62.7037,62.4969,62.621,26142.0
2021-03-05 15:00:00,75.72,76.06,75.72,75.91,49992.0,62.6127,62.8938,62.6127,62.7698,49992.0
2021-03-05 15:30:00,75.9,76.69,75.76,76.3,140716.0,62.7615,63.4148,62.6458,63.0923,140716.0
2021-03-08 09:30:00,77.0,77.0,76.45,76.45,80448.0,63.6711,63.6711,63.2163,63.2163,80448.0
2021-03-08 10:00:00,76.45,76.91,76.41,76.8,37373.0,63.2163,63.5967,63.1833,63.5057,37373.0
2021-03-08 10:30:00,76.8,76.8,76.3,76.34,67635.0,63.5057,63.5057,63.0923,63.1254,67635.0
2021-03-08 11:00:00,76.42,76.97,76.33,76.91,26055.0,63.1915,63.6463,63.1171,63.5967,26055.0
2021-03-08 11:30:00,76.91,77.15,76.78,77.03,18220.0,63.5967,63.7952,63.4892,63.6959,18220.0
2021-03-08 12:00:00,77.02,77.97,77.02,77.97,35856.0,63.6877,64.4732,63.6877,64.4732,35856.0
2021-03-08 12:30:00,77.92,78.28,77.87,78.2,25314.0,64.4319,64.7296,64.3905,64.6634,25314.0
2021-03-08 13:00:00,78.25,78.69,78.08,78.61,137148.0,64.7047,65.0686,64.5642,65.0024,137148.0
2021-03-08 13:30:00,78.64,78.87,78.23,78.24,85928.0,65.0272,65.2174,64.6882,64.6965,85928.0
2021-03-08 14:00:00,78.28,78.76,78.19,78.64,36046.0,64.7296,65.1265,64.6551,65.0272,36046.0
2021-03-08 14:30:00,78.61,78.67,78.24,78.62,57062.0,65.0024,65.052,64.6965,65.0107,57062.0
2021-03-08 15:00:00,78.56,78.64,78.11,78.36,54432.0,64.9611,65.0272,64.589,64.7957,54432.0
2021-03-08 15:30:00,78.32,78.73,78.22,78.28,164534.0,64.7626,65.1017,64.6799,64.7296,164534.0
2021-03-09 09:30:00,78.4,78.84,77.76,78.21,43188.0,64.8288,65.1926,64.2996,64.6717,43188.0
2021-03-09 10:00:00,78.34,78.39,77.56,77.84,64995.0,64.7792,64.8205,64.1342,64.3657,64995.0
2021-03-09 10:30:00,77.93,78.15,77.49,77.61,54241.0,64.4401,64.6221,64.0763,64.1755,54241.0
2021-03-09 11:00:00,77.55,77.8,77.23,77.23,31722.0,64.1259,64.3326,63.8613,63.8613,31722.0
2021-03-09 11:30:00,77.25,77.52,77.12,77.52,21971.0,63.8778,64.1011,63.7703,64.1011,21971.0
2021-03-09 12:00:00,77.52,77.77,77.32,77.77,20843.0,64.1011,64.3078,63.9357,64.3078,20843.0
2021-03-09 12:30:00,77.77,78.03,77.75,77.94,16430.0,64.3078,64.5228,64.2913,64.4484,16430.0
2021-03-09 13:00:00,77.96,78.01,77.53,77.72,23743.0,64.4649,64.5063,64.1094,64.2665,23743.0
2021-03-09 13:30:00,77.71,77.73,77.49,77.51,21393.0,64.2582,64.2748,64.0763,64.0928,21393.0
2021-03-09 14:00:00,77.53,77.55,77.3,77.4,31431.0,64.1094,64.1259,63.9192,64.0019,31431.0
2021-03-09 14:30:00,77.44,77.9,77.41,77.48,45608.0,64.035,64.4153,64.0101,64.068,45608.0
2021-03-09 15:00:00,77.44,77.61,77.33,77.45,45254.0,64.035,64.1755,63.944,64.0432,45254.0
2021-03-09 15:30:00,77.43,77.74,77.31,77.58,132007.0,64.0267,64.283,63.9275,64.1507,132007.0
2021-03-10 09:30:00,77.37,77.96,77.13,77.96,29116.0,63.9771,64.4649,63.7786,64.4649,29116.0
2021-03-10 10:00:00,77.83,77.97,76.9,77.48,37421.0,64.3574,64.4732,63.5884,64.068,37421.0
2021-03-10 10:30:00,77.41,77.79,77.17,77.42,56808.0,64.0101,64.3244,63.8117,64.0184,56808.0
2021-03-10 11:00:00,77.47,77.47,76.91,77.06,42166.0,64.0598,64.0598,63.5967,63.7207,42166.0
2021-03-10 11:30:00,77.08,77.46,77.01,77.38,42032.0,63.7373,64.0515,63.6794,63.9853,42032.0
2021-03-10 12:00:00,77.34,77.75,77.32,77.73,24588.0,63.9523,64.2913,63.9357,64.2748,24588.0
2021-03-10 12:30:00,77.72,78.13,77.71,77.8,21947.0,64.2665,64.6055,64.2582,64.3326,21947.0
2021-03-10 13:00:00,77.83,78.15,77.8,78.04,13908.0,64.3574,64.6221,64.3326,64.5311,13908.0
2021-03-10 13:30:00,78.05,78.44,78.0,78.28,12940.0,64.5394,64.8619,64.498,64.7296,12940.0
2021-03-10 14:00:00,78.29,78.29,78.02,78.09,18069.0,64.7378,64.7378,64.5146,64.5724,18069.0
2021-03-10 14:30:00,78.06,78.25,78.0,78.12,57667.0,64.5476,64.7047,64.498,64.5972,57667.0
2021-03-10 15:00:00,78.12,78.54,78.08,78.54,72537.0,64.5972,64.9445,64.5642,64.9445,72537.0
2021-03-10 15:30:00,78.56,78.65,78.21,78.46,160388.0,64.9611,65.0355,64.6717,64.8784,160388.0
2021-03-11 09:30:00,78.06,78.61,77.71,77.97,51668.0,64.5476,65.0024,64.2582,64.4732,51668.0
2021-03-11 10:00:00,77.89,78.34,77.64,77.67,57597.0,64.4071,64.7792,64.2003,64.2251,57597.0
2021-03-11 10:30:00,77.69,77.69,77.37,77.59,38129.0,64.2417,64.2417,63.9771,64.159,38129.0
2021-03-11 11:00:00,77.59,77.9,77.59,77.81,43172.0,64.159,64.4153,64.159,64.3409,43172.0
2021-03-11 11:30:00,77.83,77.96,77.75,77.84,21600.0,64.3574,64.4649,64.2913,64.3657,21600.0
2021-03-11 12:00:00,77.83,78.05,77.67,77.67,17208.0,64.3574,64.5394,64.2251,64.2251,17208.0
2021-03-11 12:30:00,77.7,77.87,77.69,77.84,16768.0,64.2499,64.3905,64.2417,64.3657,16768.0
2021-03-11 13:00:00,77.86,78.0,77.7,77.7,21556.0,64.3823,64.498,64.2499,64.2499,21556.0
2021-03-11 13:30:00,77.71,77.89,77.69,77.77,14505.0,64.2582,64.4071,64.2417,64.3078,14505.0
2021-03-11 14:00:00,77.75,77.89,77.61,77.63,21165.0,64.2913,64.4071,64.1755,64.1921,21165.0
2021-03-11 14:30:00,77.64,77.65,77.27,77.27,27248.0,64.2003,64.2086,63.8944,63.8944,27248.0
2021-03-11 15:00:00,77.29,77.32,77.09,77.22,27654.0,63.9109,63.9357,63.7455,63.853,27654.0
2021-03-11 15:30:00,77.22,77.22,76.77,76.78,112434.0,63.853,63.853,63.4809,63.4892,112434.0
2021-03-12 09:30:00,77.3,77.65,76.91,77.04,27658.0,63.9192,64.2086,63.5967,63.7042,27658.0
2021-03-12 10:00:00,77.08,77.26,76.76,77.24,16821.0,63.7373,63.8861,63.4727,63.8696,16821.0
2021-03-12 10:30:00,77.25,77.59,77.1,77.52,19016.0,63.8778,64.159,63.7538,64.1011,19016.0
2021-03-12 11:00:00,77.49,77.55,77.05,77.28,33145.0,64.0763,64.1259,63.7125,63.9027,33145.0
2021-03-12 11:30:00,77.3,77.57,77.2,77.52,17265.0,63.9192,64.1425,63.8365,64.1011,17265.0
2021-03-12 12:00:00,77.49,77.51,77.25,77.37,17384.0,64.0763,64.0928,63.8778,63.9771,17384.0
2021-03-12 12:30:00,77.46,77.63,77.42,77.54,24750.0,64.0515,64.1921,64.0184,64.1176,24750.0
2021-03-12 13:00:00,77.58,77.85,77.54,77.69,27972.0,64.1507,64.374,64.1176,64.2417,27972.0
2021-03-12 13:30:00,77.7,78.04,77.61,78.01,24223.0,64.2499,64.5311,64.1755,64.5063,24223.0
2021-03-12 14:00:00,78.02,78.48,77.92,78.42,35467.0,64.5146,64.8949,64.4319,64.8453,35467.0
2021-03-12 14:30:00,78.42,78.5,78.23,78.47,35236.0,64.8453,64.9115,64.6882,64.8867,35236.0
2021-03-12 15:00:00,78.48,78.49,78.28,78.34,34332.0,64.8949,64.9032,64.7296,64.7792,34332.0
2021-03-12 15:30:00,78.37,78.54,78.17,78.35,139891.0,64.804,64.9445,64.6386,64.7874,139891.0
2021-03-15 09:30:00,78.53,79.57,78.35,79.01,52889.0,64.9363,65.7962,64.7874,65.3332,52889.0
2021-03-15 10:00:00,79.1,79.16,78.69,79.01,33126.0,65.4076,65.4572,65.0686,65.3332,33126.0
2021-03-15 10:30:00,79.03,79.3,78.86,79.2,20606.0,65.3497,65.573,65.2092,65.4903,20606.0
2021-03-15 11:00:00,79.14,79.36,79.11,79.23,19033.0,65.4407,65.6226,65.4159,65.5151,19033.0
2021-03-15 11:30:00,79.23,79.26,78.97,79.02,16073.0,65.5151,65.5399,65.3001,65.3415,16073.0
2021-03-15 12:00:00,78.98,79.33,78.91,79.3,16664.0,65.3084,65.5978,65.2505,65.573,16664.0
2021-03-15 12:30:00,79.3,79.67,79.28,79.61,14550.0,65.573,65.8789,65.5564,65.8293,14550.0
2021-03-15 13:00:00,79.61,79.61,79.34,79.34,15379.0,65.8293,65.8293,65.6061,65.6061,15379.0
2021-03-15 13:30:00,79.38,79.93,79.34,79.91,21094.0,65.6391,66.0939,65.6061,66.0774,21094.0
2021-03-15 14:00:00,79.9,80.24,79.81,80.0,43559.0,66.0691,66.3503,65.9947,66.1518,43559.0
2021-03-15 14:30:00,80.02,80.04,79.53,79.53,62384.0,66.1684,66.1849,65.7632,65.7632,62384.0
2021-03-15 15:00:00,79.48,79.93,79.29,79.93,138565.0,65.7218,66.0939,65.5647,66.0939,138565.0
2021-03-15 15:30:00,79.92,80.42,79.71,80.4,127003.0,66.0857,66.4991,65.912,66.4826,127003.0
2021-03-16 09:30:00,78.65,79.41,78.65,79.41,59204.0,65.0355,65.6639,65.0355,65.6639,59204.0
2021-03-16 10:00:00,79.4,79.46,79.12,79.22,38817.0,65.6557,65.7053,65.4241,65.5068,38817.0
2021-03-16 10:30:00,79.2,79.29,78.75,78.91,30562.0,65.4903,65.5647,65.1182,65.2505,30562.0
2021-03-16 11:00:00,78.89,79.29,78.75,79.16,20805.0,65.234,65.5647,65.1182,65.4572,20805.0
2021-03-16 11:30:00,79.18,79.35,78.92,79.13,14696.0,65.4738,65.6143,65.2588,65.4324,14696.0
2021-03-16 12:00:00,79.13,79.51,79.08,79.44,15591.0,65.4324,65.7466,65.3911,65.6888,15591.0
2021-03-16 12:30:00,79.45,79.46,79.23,79.38,9089.0,65.697,65.7053,65.5151,65.6391,9089.0
2021-03-16 13:00:00,79.38,79.48,79.22,79.34,18447.0,65.6391,65.7218,65.5068,65.6061,18447.0
2021-03-16 13:30:00,79.31,79.34,79.1,79.18,22386.0,65.5813,65.6061,65.4076,65.4738,22386.0
2021-03-16 14:00:00,79.16,79.45,79.11,79.45,30782.0,65.4572,65.697,65.4159,65.697,30782.0
2021-03-16 14:30:00,79.47,79.69,79.34,79.58,18665.0,65.7136,65.8955,65.6061,65.8045,18665.0
2021-03-16 15:00:00,79.55,79.67,79.33,79.43,35702.0,65.7797,65.8789,65.5978,65.6805,35702.0
2021-03-16 15:30:00,79.39,79.62,79.32,79.58,85488.0,65.6474,65.8376,65.5895,65.8045,85488.0
2021-03-17 09:30:00,79.9,79.98,79.23,79.53,23884.0,66.0691,66.1353,65.5151,65.7632,23884.0
2021-03-17 10:00:00,79.55,80.0,79.3,80.0,24552.0,65.7797,66.1518,65.573,66.1518,24552.0
2021-03-17 10:30:00,80.02,80.4,79.98,80.3,28648.0,66.1684,66.4826,66.1353,66.3999,28648.0
2021-03-17 11:00:00,80.32,80.49,80.09,80.3,24940.0,66.4164,66.557,66.2262,66.3999,24940.0
2021-03-17 11:30:00,80.34,80.53,80.27,80.32,23260.0,66.433,66.5901,66.3751,66.4164,23260.0
2021-03-17 12:00:00,80.3,80.49,80.12,80.18,26569.0,66.3999,66.557,66.251,66.3007,26569.0
2021-03-17 12:30:00,80.2,80.42,80.18,80.25,20199.0,66.3172,66.4991,66.3007,66.3585,20199.0
2021-03-17 13:00:00,80.25,80.32,80.08,80.15,23021.0,66.3585,66.4164,66.218,66.2758,23021.0
2021-03-17 13:30:00,80.16,80.26,79.85,79.91,26434.0,66.2841,66.3668,66.0278,66.0774,26434.0
2021-03-17 14:00:00,79.91,80.37,79.54,79.54,29413.0,66.0774,66.4578,65.7714,65.7714,29413.0
2021-03-17 14:30:00,79.54,79.83,79.35,79.49,30603.0,65.7714,66.0112,65.6143,65.7301,30603.0
2021-03-17 15:00:00,79.45,79.52,79.16,79.46,31931.0,65.697,65.7549,65.4572,65.7053,31931.0
2021-03-17 15:30:00,79.4,79.61,79.08,79.21,102039.0,65.6557,65.8293,65.3911,65.4986,102039.0
2021-03-18 09:30:00,79.15,79.47,78.96,79.08,22588.0,65.449,65.7136,65.2918,65.3911,22588.0
2021-03-18 10:00:00,79.09,79.37,78.71,78.77,32128.0,65.3993,65.6309,65.0851,65.1347,32128.0
2021-03-18 10:30:00,78.72,79.09,78.41,78.7,23805.0,65.0934,65.3993,64.837,65.0768,23805.0
2021-03-18 11:00:00,78.67,78.93,78.24,78.93,20051.0,65.052,65.267,64.6965,65.267,20051.0
2021-03-18 11:30:00,78.95,79.01,78.39,78.87,36166.0,65.2836,65.3332,64.8205,65.2174,36166.0
2021-03-18 12:00:00,78.96,79.23,78.85,78.99,30051.0,65.2918,65.5151,65.2009,65.3166,30051.0
2021-03-18 12:30:00,79.1,79.27,78.77,78.95,18762.0,65.4076,65.5482,65.1347,65.2836,18762.0
2021-03-18 13:00:00,78.99,79.43,78.93,79.18,29125.0,65.3166,65.6805,65.267,65.4738,29125.0
2021-03-18 13:30:00,79.19,79.24,78.81,78.97,41235.0,65.482,65.5234,65.1678,65.3001,41235.0
2021-03-18 14:00:00,78.98,79.26,78.79,79.17,34590.0,65.3084,65.5399,65.1513,65.4655,34590.0
2021-03-18 14:30:00,79.17,79.4,78.95,79.3,45286.0,65.4655,65.6557,65.2836,65.573,45286.0
2021-03-18 15:00:00,79.3,79.34,79.01,79.31,41212.0,65.573,65.6061,65.3332,65.5813,41212.0
2021-03-18 15:30:00,79.36,79.69,79.26,79.54,124273.0,65.6226,65.8955,65.5399,65.7714,124273.0
2021-03-19 09:30:00,79.8,79.88,78.67,79.14,137818.0,65.9864,66.0526,65.052,65.4407,137818.0
2021-03-19 10:00:00,79.24,79.53,79.18,79.47,23009.0,65.5234,65.7632,65.4738,65.7136,23009.0
2021-03-19 10:30:00,79.51,79.92,79.45,79.85,24678.0,65.7466,66.0857,65.697,66.0278,24678.0
2021-03-19 11:00:00,79.77,79.89,79.45,79.59,17797.0,65.9616,66.0609,65.697,65.8128,17797.0
2021-03-19 11:30:00,79.54,80.0,79.4,79.89,22873.0,65.7714,66.1518,65.6557,66.0609,22873.0
2021-03-19 12:00:00,79.91,80.08,79.77,79.87,22900.0,66.0774,66.218,65.9616,66.0443,22900.0
2021-03-19 12:30:00,79.88,80.19,79.81,80.13,16359.0,66.0526,66.3089,65.9947,66.2593,16359.0
2021-03-19 13:00:00,80.15,80.16,79.93,80.01,14436.0,66.2758,66.2841,66.0939,66.1601,14436.0
2021-03-19 13:30:00,80.03,80.38,79.98,80.38,19725.0,66.1766,66.466,66.1353,66.466,19725.0
2021-03-19 14:00:00,80.4,80.56,80.22,80.53,27103.0,66.4826,66.6149,66.3337,66.5901,27103.0
2021-03-19 14:30:00,80.54,80.78,80.48,80.78,31157.0,66.5983,66.7968,66.5487,66.7968,31157.0
2021-03-19 15:00:00,80.74,81.34,80.63,80.89,96805.0,66.7637,67.2599,66.6728,66.8878,96805.0
2021-03-19 15:30:00,80.9,81.28,80.69,80.79,245570.0,66.896,67.2102,66.7224,66.8051,245570.0
2021-03-22 09:30:00,80.16,80.65,79.18,79.8,52372.0,66.2841,66.6893,65.4738,65.9864,52372.0
2021-03-22 10:00:00,79.84,80.5,79.77,80.31,40106.0,66.0195,66.5653,65.9616,66.4082,40106.0
2021-03-22 10:30:00,80.32,80.43,80.1,80.21,26367.0,66.4164,66.5074,66.2345,66.3255,26367.0
2021-03-22 11:00:00,80.18,80.24,79.76,79.94,19049.0,66.3007,66.3503,65.9534,66.1022,19049.0
2021-03-22 11:30:00,80.0,80.27,79.95,80.27,19966.0,66.1518,66.3751,66.1105,66.3751,19966.0
2021-03-22 12:00:00,80.17,80.31,80.03,80.27,16644.0,66.2924,66.4082,66.1766,66.3751,16644.0
2021-03-22 12:30:00,80.28,80.31,79.95,80.11,16656.0,66.3833,66.4082,66.1105,66.2428,16656.0
2021-03-22 13:00:00,80.15,80.42,80.13,80.3,20849.0,66.2758,66.4991,66.2593,66.3999,20849.0
2021-03-22 13:30:00,80.31,80.31,79.91,79.93,23118.0,66.4082,66.4082,66.0774,66.0939,23118.0
2021-03-22 14:00:00,79.95,80.06,79.85,79.85,29379.0,66.1105,66.2014,66.0278,66.0278,29379.0
2021-03-22 14:30:00,79.91,80.08,79.85,80.03,26045.0,66.0774,66.218,66.0278,66.1766,26045.0
2021-03-22 15:00:00,80.01,80.16,79.95,80.06,38055.0,66.1601,66.2841,66.1105,66.2014,38055.0
2021-03-22 15:30:00,80.06,80.09,79.65,79.7,134799.0,66.2014,66.2262,65.8624,65.9037,134799.0
2021-03-23 09:30:00,79.94,80.0,79.29,79.72,32095.0,66.1022,66.1518,65.5647,65.9203,32095.0
2021-03-23 10:00:00,79.62,79.86,79.5,79.73,17288.0,65.8376,66.036,65.7384,65.9286,17288.0
2021-03-23 10:30:00,79.69,80.32,79.69,80.1,19443.0,65.8955,66.4164,65.8955,66.2345,19443.0
2021-03-23 11:00:00,80.13,80.38,79.93,80.34,36655.0,66.2593,66.466,66.0939,66.433,36655.0
2021-03-23 11:30:00,80.33,80.7,80.27,80.59,36608.0,66.4247,66.7306,66.3751,66.6397,36608.0
2021-03-23 12:00:00,80.55,80.83,80.44,80.49,41791.0,66.6066,66.8381,66.5156,66.557,41791.0
2021-03-23 12:30:00,80.43,80.48,80.06,80.25,17735.0,66.5074,66.5487,66.2014,66.3585,17735.0
2021-03-23 13:00:00,80.29,80.42,80.14,80.22,14956.0,66.3916,66.4991,66.2676,66.3337,14956.0
2021-03-23 13:30:00,80.2,80.28,79.96,79.97,21277.0,66.3172,66.3833,66.1187,66.127,21277.0
2021-03-23 14:00:00,79.98,80.38,79.95,80.34,31778.0,66.1353,66.466,66.1105,66.433,31778.0
2021-03-23 14:30:00,80.38,80.46,80.1,80.2,21044.0,66.466,66.5322,66.2345,66.3172,21044.0
2021-03-23 15:00:00,80.21,80.3,79.62,79.62,30593.0,66.3255,66.3999,65.8376,65.8376,30593.0
2021-03-23 15:30:00,79.62,80.0,79.57,79.91,75105.0,65.8376,66.1518,65.7962,66.0774,75105.0
2021-03-24 09:30:00,79.81,80.33,79.49,79.9,24670.0,65.9947,66.4247,65.7301,66.0691,24670.0
2021-03-24 10:00:00,79.87,80.03,79.41,79.56,27941.0,66.0443,66.1766,65.6639,65.788,27941.0
2021-03-24 10:30:00,79.59,79.89,79.43,79.79,53103.0,65.8128,66.0609,65.6805,65.9782,53103.0
2021-03-24 11:00:00,79.79,79.94,79.6,79.63,38929.0,65.9782,66.1022,65.8211,65.8459,38929.0
2021-03-24 11:30:00,79.7,80.09,79.61,80.06,30343.0,65.9037,66.2262,65.8293,66.2014,30343.0
2021-03-24 12:00:00,80.08,80.21,79.93,80.09,50496.0,66.218,66.3255,66.0939,66.2262,50496.0
2021-03-24 12:30:00,80.17,80.38,80.12,80.12,15128.0,66.2924,66.466,66.251,66.251,15128.0
2021-03-24 13:00:00,80.06,80.3,79.84,79.94,16439.0,66.2014,66.3999,66.0195,66.1022,16439.0
2021-03-24 13:30:00,79.94,79.97,79.76,79.8,19045.0,66.1022,66.127,65.9534,65.9864,19045.0
2021-03-24 14:00:00,79.82,80.03,79.76,79.76,18176.0,66.003,66.1766,65.9534,65.9534,18176.0
2021-03-24 14:30:00,79.77,80.17,79.76,80.1,25099.0,65.9616,66.2924,65.9534,66.2345,25099.0
2021-03-24 15:00:00,80.07,80.15,79.87,80.05,30941.0,66.2097,66.2758,66.0443,66.1932,30941.0
2021-03-24 15:30:00,80.03,80.22,79.53,79.6,138826.0,66.1766,66.3337,65.7632,65.8211,138826.0
2021-03-25 09:30:00,80.05,80.16,78.88,78.93,36472.0,66.1932,66.2841,65.2257,65.267,36472.0
2021-03-25 10:00:00,79.0,79.31,78.86,79.21,33475.0,65.3249,65.5813,65.2092,65.4986,33475.0
2021-03-25 10:30:00,79.22,79.59,79.05,79.55,52416.0,65.5068,65.8128,65.3663,65.7797,52416.0
2021-03-25 11:00:00,79.57,79.99,79.45,79.75,42664.0,65.7962,66.1435,65.697,65.9451,42664.0
2021-03-25 11:30:00,79.69,79.83,79.47,79.64,14845.0,65.8955,66.0112,65.7136,65.8541,14845.0
2021-03-25 12:00:00,79.67,79.93,79.51,79.73,18959.0,65.8789,66.0939,65.7466,65.9286,18959.0
2021-03-25 12:30:00,79.7,79.84,79.59,79.78,12693.0,65.9037,66.0195,65.8128,65.9699,12693.0
2021-03-25 13:00:00,79.8,80.0,79.68,79.77,23465.0,65.9864,66.1518,65.8872,65.9616,23465.0
2021-03-25 13:30:00,79.83,80.05,79.83,79.92,32738.0,66.0112,66.1932,66.0112,66.0857,32738.0
2021-03-25 14:00:00,79.92,80.1,79.88,80.04,69597.0,66.0857,66.2345,66.0526,66.1849,69597.0
2021-03-25 14:30:00,80.02,80.34,79.9,80.28,75613.0,66.1684,66.433,66.0691,66.3833,75613.0
2021-03-25 15:00:00,80.25,80.38,80.14,80.33,42947.0,66.3585,66.466,66.2676,66.4247,42947.0
2021-03-25 15:30:00,80.31,80.6,80.26,80.27,141448.0,66.4082,66.648,66.3668,66.3751,141448.0
2021-03-26 09:30:00,80.26,80.63,79.74,79.98,25325.0,66.3668,66.6728,65.9368,66.1353,25325.0
2021-03-26 10:00:00,80.04,80.09,79.68,79.68,12863.0,66.1849,66.2262,65.8872,65.8872,12863.0
2021-03-26 10:30:00,79.69,79.95,79.6,79.89,11134.0,65.8955,66.1105,65.8211,66.0609,11134.0
2021-03-26 11:00:00,79.86,80.22,79.85,79.93,13125.0,66.036,66.3337,66.0278,66.0939,13125.0
2021-03-26 11:30:00,80.0,80.02,79.65,79.68,10879.0,66.1518,66.1684,65.8624,65.8872,10879.0
2021-03-26 12:00:00,79.7,79.78,79.51,79.76,16981.0,65.9037,65.9699,65.7466,65.9534,16981.0
2021-03-26 12:30:00,79.76,80.04,79.67,80.0,12631.0,65.9534,66.1849,65.8789,66.1518,12631.0
2021-03-26 13:00:00,79.99,79.99,79.63,79.77,10844.0,66.1435,66.1435,65.8459,65.9616,10844.0
2021-03-26 13:30:00,79.77,79.84,79.61,79.78,10894.0,65.9616,66.0195,65.8293,65.9699,10894.0
2021-03-26 14:00:00,79.78,79.87,79.65,79.76,11537.0,65.9699,66.0443,65.8624,65.9534,11537.0
2021-03-26 14:30:00,79.76,79.94,79.62,79.82,17127.0,65.9534,66.1022,65.8376,66.003,17127.0
2021-03-26 15:00:00,79.87,79.88,79.62,79.65,23252.0,66.0443,66.0526,65.8376,65.8624,23252.0
2021-03-26 15:30:00,79.68,80.32,79.59,80.23,74812.0,65.8872,66.4164,65.8128,66.342,74812.0
2021-03-29 09:30:00,80.12,80.75,80.04,80.75,28799.0,66.251,66.772,66.1849,66.772,28799.0
2021-03-29 10:00:00,80.72,81.14,80.62,81.07,23788.0,66.7472,67.0945,66.6645,67.0366,23788.0
2021-03-29 10:30:00,81.06,81.18,80.85,81.1,39551.0,67.0283,67.1276,66.8547,67.0614,39551.0
2021-03-29 11:00:00,81.14,81.71,81.0,81.5,24882.0,67.0945,67.5658,66.9787,67.3922,24882.0
2021-03-29 11:30:00,81.5,81.66,81.3,81.45,25892.0,67.3922,67.5245,67.2268,67.3508,25892.0
2021-03-29 12:00:00,81.41,81.56,81.35,81.55,23476.0,67.3177,67.4418,67.2681,67.4335,23476.0
2021-03-29 12:30:00,81.51,81.65,81.4,81.41,26915.0,67.4004,67.5162,67.3095,67.3177,26915.0
2021-03-29 13:00:00,81.43,81.6,81.41,81.57,24911.0,67.3343,67.4749,67.3177,67.45,24911.0
2021-03-29 13:30:00,81.54,81.75,81.53,81.7,22570.0,67.4252,67.5989,67.417,67.5575,22570.0
2021-03-29 14:00:00,81.71,81.76,81.62,81.73,20482.0,67.5658,67.6072,67.4914,67.5823,20482.0
2021-03-29 14:30:00,81.75,81.9,81.69,81.74,21495.0,67.5989,67.7229,67.5493,67.5906,21495.0
2021-03-29 15:00:00,81.77,81.86,81.54,81.64,43615.0,67.6154,67.6898,67.4252,67.5079,43615.0
2021-03-29 15:30:00,81.64,81.64,81.33,81.46,110615.0,67.5079,67.5079,67.2516,67.3591,110615.0
2021-03-30 09:30:00,81.04,81.12,80.24,80.62,35074.0,67.0118,67.0779,66.3503,66.6645,35074.0
2021-03-30 10:00:00,80.72,80.79,80.35,80.62,15484.0,66.7472,66.8051,66.4412,66.6645,15484.0
2021-03-30 10:30:00,80.67,80.77,80.25,80.28,19241.0,66.7058,66.7885,66.3585,66.3833,19241.0
2021-03-30 11:00:00,80.25,80.46,79.84,79.84,21638.0,66.3585,66.5322,66.0195,66.0195,21638.0
2021-03-30 11:30:00,79.84,79.96,79.58,79.82,18002.0,66.0195,66.1187,65.8045,66.003,18002.0
2021-03-30 12:00:00,79.77,79.93,79.61,79.68,34772.0,65.9616,66.0939,65.8293,65.8872,34772.0
2021-03-30 12:30:00,79.66,80.0,79.65,79.97,14776.0,65.8707,66.1518,65.8624,66.127,14776.0
2021-03-30 13:00:00,80.01,80.13,79.91,80.03,15621.0,66.1601,66.2593,66.0774,66.1766,15621.0
2021-03-30 13:30:00,80.03,80.52,79.99,80.47,25184.0,66.1766,66.5818,66.1435,66.5405,25184.0
2021-03-30 14:00:00,80.48,80.51,80.1,80.12,17450.0,66.5487,66.5735,66.2345,66.251,17450.0
2021-03-30 14:30:00,80.14,80.52,80.13,80.51,28645.0,66.2676,66.5818,66.2593,66.5735,28645.0
2021-03-30 15:00:00,80.53,80.85,80.49,80.74,32019.0,66.5901,66.8547,66.557,66.7637,32019.0
2021-03-30 15:30:00,80.73,80.76,80.48,80.72,134522.0,66.7554,66.7803,66.5487,66.7472,134522.0
2021-03-31 09:30:00,80.71,81.12,80.4,80.94,26059.0,66.7389,67.0779,66.4826,66.9291,26059.0
2021-03-31 10:00:00,80.85,81.4,80.76,80.9,18785.0,66.8547,67.3095,66.7803,66.896,18785.0
2021-03-31 10:30:00,80.86,81.05,80.53,80.9,22414.0,66.8629,67.0201,66.5901,66.896,22414.0
2021-03-31 11:00:00,80.85,81.04,80.7,80.94,22142.0,66.8547,67.0118,66.7306,66.9291,22142.0
2021-03-31 11:30:00,80.93,80.99,80.73,80.8,9051.0,66.9208,66.9704,66.7554,66.8133,9051.0
2021-03-31 12:00:00,80.78,80.86,80.7,80.81,11186.0,66.7968,66.8629,66.7306,66.8216,11186.0
2021-03-31 12:30:00,80.81,80.92,80.71,80.73,12693.0,66.8216,66.9126,66.7389,66.7554,12693.0
2021-03-31 13:00:00,80.73,80.97,80.7,80.71,11790.0,66.7554,66.9539,66.7306,66.7389,11790.0
2021-03-31 13:30:00,80.7,80.93,80.62,80.88,13833.0,66.7306,66.9208,66.6645,66.8795,13833.0
2021-03-31 14:00:00,80.83,81.02,80.77,80.94,16982.0,66.8381,66.9953,66.7885,66.9291,16982.0
2021-03-31 14:30:00,80.94,81.03,80.83,80.88,18648.0,66.9291,67.0035,66.8381,66.8795,18648.0
2021-03-31 15:00:00,80.87,80.89,80.7,80.89,24709.0,66.8712,66.8878,66.7306,66.8878,24709.0
2021-03-31 15:30:00,80.88,81.5,80.85,81.35,118951.0,66.8795,67.3922,66.8547,67.2681,118951.0
2021-04-01 09:30:00,81.24,81.33,80.61,80.82,22224.0,67.1772,67.2516,66.6562,66.8299,22224.0
2021-04-01 10:00:00,80.83,81.24,80.64,80.93,19275.0,66.8381,67.1772,66.681,66.9208,19275.0
2021-04-01 10:30:00,80.93,81.05,80.67,80.67,10904.0,66.9208,67.0201,66.7058,66.7058,10904.0
2021-04-01 11:00:00,80.9,81.25,80.9,80.95,38085.0,66.896,67.1854,66.896,66.9374,38085.0
2021-04-01 11:30:00,80.95,81.32,80.81,81.32,10208.0,66.9374,67.2433,66.8216,67.2433,10208.0
2021-04-01 12:00:00,81.31,81.48,81.21,81.38,19277.0,67.2351,67.3756,67.1524,67.2929,19277.0
2021-04-01 12:30:00,81.39,81.43,81.28,81.33,12075.0,67.3012,67.3343,67.2102,67.2516,12075.0
2021-04-01 13:00:00,81.31,81.55,81.19,81.53,17630.0,67.2351,67.4335,67.1358,67.417,17630.0
2021-04-01 13:30:00,81.54,81.55,81.25,81.25,28728.0,67.4252,67.4335,67.1854,67.1854,28728.0
2021-04-01 14:00:00,81.27,81.28,81.0,81.0,14744.0,67.202,67.2102,66.9787,66.9787,14744.0
2021-04-01 14:30:00,81.01,81.23,80.97,81.19,25995.0,66.987,67.1689,66.9539,67.1358,25995.0
2021-04-01 15:00:00,81.23,81.46,81.22,81.42,30828.0,67.1689,67.3591,67.1606,67.326,30828.0
2021-04-01 15:30:00,81.41,81.83,81.19,81.8,139969.0,67.3177,67.665,67.1358,67.6402,139969.0
2021-04-05 09:30:00,81.85,82.41,81.8,82.41,29831.0,67.6816,68.1446,67.6402,68.1446,29831.0
2021-04-05 10:00:00,82.37,82.7,82.17,82.36,8815.0,68.1116,68.3844,67.9462,68.1033,8815.0
2021-04-05 10:30:00,82.3,82.83,82.23,82.8,8216.0,68.0537,68.4919,67.9958,68.4671,8216.0
2021-04-05 11:00:00,82.82,82.97,82.57,82.69,12666.0,68.4837,68.6077,68.2769,68.3762,12666.0
2021-04-05 11:30:00,82.65,82.87,82.64,82.7,12672.0,68.3431,68.525,68.3348,68.3844,12672.0
2021-04-05 12:00:00,82.7,82.74,82.42,82.48,7970.0,68.3844,68.4175,68.1529,68.2025,7970.0
2021-04-05 12:30:00,82.52,82.88,82.49,82.67,20113.0,68.2356,68.5333,68.2108,68.3596,20113.0
2021-04-05 13:00:00,82.68,82.92,82.53,82.64,17652.0,68.3679,68.5664,68.2439,68.3348,17652.0
2021-04-05 13:30:00,82.64,82.71,82.33,82.38,14021.0,68.3348,68.3927,68.0785,68.1198,14021.0
2021-04-05 14:00:00,82.32,82.49,82.26,82.41,12396.0,68.0702,68.2108,68.0206,68.1446,12396.0
2021-04-05 14:30:00,82.38,82.56,82.38,82.45,14411.0,68.1198,68.2687,68.1198,68.1777,14411.0
2021-04-05 15:00:00,82.47,82.88,82.44,82.86,36079.0,68.1943,68.5333,68.1694,68.5167,36079.0
2021-04-05 15:30:00,82.83,83.05,82.74,83.03,102117.0,68.4919,68.6739,68.4175,68.6573,102117.0
2021-04-06 09:30:00,82.75,82.85,82.15,82.56,33339.0,68.4258,68.5085,67.9296,68.2687,33339.0
2021-04-06 10:00:00,82.53,83.14,82.53,82.88,20433.0,68.2439,68.7483,68.2439,68.5333,20433.0
2021-04-06 10:30:00,82.92,83.18,82.84,83.07,19193.0,68.5664,68.7813,68.5002,68.6904,19193.0
2021-04-06 11:00:00,83.12,83.26,83.0,83.19,13761.0,68.7317,68.8475,68.6325,68.7896,13761.0
2021-04-06 11:30:00,83.22,83.22,82.84,83.03,17038.0,68.8144,68.8144,68.5002,68.6573,17038.0
2021-04-06 12:00:00,83.08,83.22,82.92,83.18,12615.0,68.6987,68.8144,68.5664,68.7813,12615.0
2021-04-06 12:30:00,83.18,83.25,83.06,83.2,12852.0,68.7813,68.8392,68.6821,68.7979,12852.0
2021-04-06 13:00:00,83.23,83.37,83.08,83.2,20279.0,68.8227,68.9385,68.6987,68.7979,20279.0
2021-04-06 13:30:00,83.18,83.23,83.1,83.18,15466.0,68.7813,68.8227,68.7152,68.7813,15466.0
2021-04-06 14:00:00,83.19,83.22,82.98,83.12,15744.0,68.7896,68.8144,68.616,68.7317,15744.0
2021-04-06 14:30:00,83.12,83.2,83.05,83.08,17452.0,68.7317,68.7979,68.6739,68.6987,17452.0
2021-04-06 15:00:00,83.09,83.15,82.95,83.13,21806.0,68.7069,68.7565,68.5912,68.74,21806.0
2021-04-06 15:30:00,83.08,83.36,83.08,83.32,63983.0,68.6987,68.9302,68.6987,68.8971,63983.0
2021-04-07 09:30:00,83.5,83.79,83.22,83.36,24962.0,69.046,69.2858,68.8144,68.9302,24962.0
2021-04-07 10:00:00,83.36,83.42,83.07,83.22,12681.0,68.9302,68.9798,68.6904,68.8144,12681.0
2021-04-07 10:30:00,83.21,83.24,82.9,83.07,14182.0,68.8062,68.831,68.5498,68.6904,14182.0
2021-04-07 11:00:00,83.06,83.13,82.86,82.87,15301.0,68.6821,68.74,68.5167,68.525,15301.0
2021-04-07 11:30:00,82.89,83.05,82.53,82.65,20657.0,68.5415,68.6739,68.2439,68.3431,20657.0
2021-04-07 12:00:00,82.64,82.79,82.62,82.65,13353.0,68.3348,68.4589,68.3183,68.3431,13353.0
2021-04-07 12:30:00,82.66,82.7,82.43,82.52,18918.0,68.3514,68.3844,68.1612,68.2356,18918.0
2021-04-07 13:00:00,82.51,82.61,82.46,82.5,21206.0,68.2273,68.31,68.186,68.2191,21206.0
2021-04-07 13:30:00,82.5,82.5,82.28,82.42,33511.0,68.2191,68.2191,68.0371,68.1529,33511.0
2021-04-07 14:00:00,82.42,82.5,82.24,82.33,32372.0,68.1529,68.2191,68.0041,68.0785,32372.0
2021-04-07 14:30:00,82.34,82.43,82.18,82.2,24356.0,68.0868,68.1612,67.9545,67.971,24356.0
2021-04-07 15:00:00,82.23,82.4,82.06,82.3,35690.0,67.9958,68.1364,67.8552,68.0537,35690.0
2021-04-07 15:30:00,82.27,82.35,82.04,82.23,132441.0,68.0289,68.095,67.8387,67.9958,132441.0
2021-04-08 09:30:00,82.07,82.54,82.07,82.09,15557.0,67.8635,68.2521,67.8635,67.88,15557.0
2021-04-08 10:00:00,82.09,82.33,82.04,82.25,16602.0,67.88,68.0785,67.8387,68.0123,16602.0
2021-04-08 10:30:00,82.26,82.26,81.73,81.95,22718.0,68.0206,68.0206,67.5823,67.7643,22718.0
2021-04-08 11:00:00,81.98,82.3,81.88,82.18,21340.0,67.7891,68.0537,67.7064,67.9545,21340.0
2021-04-08 11:30:00,82.17,82.2,81.97,82.08,16075.0,67.9462,67.971,67.7808,67.8718,16075.0
2021-04-08 12:00:00,82.05,82.16,82.02,82.06,14087.0,67.847,67.9379,67.8221,67.8552,14087.0
2021-04-08 12:30:00,82.05,82.31,81.96,82.13,10883.0,67.847,68.0619,67.7725,67.9131,10883.0
2021-04-08 13:00:00,82.15,82.17,82.04,82.1,11464.0,67.9296,67.9462,67.8387,67.8883,11464.0
2021-04-08 13:30:00,82.11,82.13,82.0,82.01,11084.0,67.8966,67.9131,67.8056,67.8139,11084.0
2021-04-08 14:00:00,82.03,82.03,81.89,81.97,14293.0,67.8304,67.8304,67.7147,67.7808,14293.0
2021-04-08 14:30:00,81.97,82.23,81.97,82.23,13596.0,67.7808,67.9958,67.7808,67.9958,13596.0
2021-04-08 15:00:00,82.19,82.19,81.88,82.13,24177.0,67.9627,67.9627,67.7064,67.9131,24177.0
2021-04-08 15:30:00,82.12,82.17,81.75,81.82,92083.0,67.9048,67.9462,67.5989,67.6568,92083.0
2021-04-09 09:30:00,82.23,82.58,81.87,82.15,29919.0,67.9958,68.2852,67.6981,67.9296,29919.0
2021-04-09 10:00:00,82.11,82.22,81.52,81.92,16246.0,67.8966,67.9875,67.4087,67.7395,16246.0
2021-04-09 10:30:00,81.94,82.3,81.94,82.3,11887.0,67.756,68.0537,67.756,68.0537,11887.0
2021-04-09 11:00:00,82.3,82.37,82.13,82.31,19783.0,68.0537,68.1116,67.9131,68.0619,19783.0
2021-04-09 11:30:00,82.33,82.38,82.12,82.23,14625.0,68.0785,68.1198,67.9048,67.9958,14625.0
2021-04-09 12:00:00,82.23,82.33,82.15,82.24,16399.0,67.9958,68.0785,67.9296,68.0041,16399.0
2021-04-09 12:30:00,82.28,82.33,82.06,82.08,12201.0,68.0371,68.0785,67.8552,67.8718,12201.0
2021-04-09 13:00:00,82.08,82.11,81.96,82.08,21831.0,67.8718,67.8966,67.7725,67.8718,21831.0
2021-04-09 13:30:00,82.08,82.13,82.01,82.06,19029.0,67.8718,67.9131,67.8139,67.8552,19029.0
2021-04-09 14:00:00,82.09,82.09,81.87,81.92,20688.0,67.88,67.88,67.6981,67.7395,20688.0
2021-04-09 14:30:00,81.93,82.07,81.79,82.04,27302.0,67.7477,67.8635,67.632,67.8387,27302.0
2021-04-09 15:00:00,82.04,82.16,82.02,82.06,39552.0,67.8387,67.9379,67.8221,67.8552,39552.0
2021-04-09 15:30:00,82.06,82.07,81.75,81.75,85334.0,67.8552,67.8635,67.5989,67.5989,85334.0
2021-04-12 09:30:00,81.95,82.76,81.7,82.76,27333.0,67.7643,68.4341,67.5575,68.4341,27333.0
2021-04-12 10:00:00,82.67,82.67,82.1,82.19,16168.0,68.3596,68.3596,67.8883,67.9627,16168.0
2021-04-12 10:30:00,82.08,82.22,81.93,81.93,16870.0,67.8718,67.9875,67.7477,67.7477,16870.0
2021-04-12 11:00:00,81.91,82.07,81.83,81.97,8595.0,67.7312,67.8635,67.665,67.7808,8595.0
2021-04-12 11:30:00,82.02,82.21,81.98,82.05,13781.0,67.8221,67.9793,67.7891,67.847,13781.0
2021-04-12 12:00:00,82.05,82.1,81.96,82.0,10061.0,67.847,67.8883,67.7725,67.8056,10061.0
2021-04-12 12:30:00,81.99,82.1,81.96,82.03,8604.0,67.7973,67.8883,67.7725,67.8304,8604.0
2021-04-12 13:00:00,82.04,82.08,81.91,82.0,10146.0,67.8387,67.8718,67.7312,67.8056,10146.0
2021-04-12 13:30:00,82.0,82.27,82.0,82.2,18719.0,67.8056,68.0289,67.8056,67.971,18719.0
2021-04-12 14:00:00,82.22,82.25,82.12,82.23,19478.0,67.9875,68.0123,67.9048,67.9958,19478.0
2021-04-12 14:30:00,82.21,82.35,82.11,82.31,15587.0,67.9793,68.095,67.8966,68.0619,15587.0
2021-04-12 15:00:00,82.32,82.42,82.18,82.23,17766.0,68.0702,68.1529,67.9545,67.9958,17766.0
2021-04-12 15:30:00,82.25,82.78,82.17,82.55,142750.0,68.0123,68.4506,67.9462,68.2604,142750.0
2021-04-13 09:30:00,82.0,82.46,81.99,82.16,34263.0,67.8056,68.186,67.7973,67.9379,34263.0
2021-04-13 10:00:00,82.23,82.96,82.23,82.74,22016.0,67.9958,68.5994,67.9958,68.4175,22016.0
2021-04-13 10:30:00,82.76,82.84,82.5,82.74,13301.0,68.4341,68.5002,68.2191,68.4175,13301.0
2021-04-13 11:00:00,82.69,83.09,82.69,82.79,31366.0,68.3762,68.7069,68.3762,68.4589,31366.0
2021-04-13 11:30:00,82.79,83.02,82.57,82.95,34963.0,68.4589,68.649,68.2769,68.5912,34963.0
2021-04-13 12:00:00,82.91,82.95,82.67,82.85,11844.0,68.5581,68.5912,68.3596,68.5085,11844.0
2021-04-13 12:30:00,82.84,83.13,82.8,83.1,13278.0,68.5002,68.74,68.4671,68.7152,13278.0
2021-04-13 13:00:00,83.07,83.1,82.94,83.0,12331.0,68.6904,68.7152,68.5829,68.6325,12331.0
2021-04-13 13:30:00,83.02,83.05,82.8,83.0,16048.0,68.649,68.6739,68.4671,68.6325,16048.0
2021-04-13 14:00:00,83.01,83.13,82.98,83.13,15943.0,68.6408,68.74,68.616,68.74,15943.0
2021-04-13 14:30:00,83.12,83.33,83.09,83.29,28192.0,68.7317,68.9054,68.7069,68.8723,28192.0
2021-04-13 15:00:00,83.3,83.34,83.01,83.1,27717.0,68.8806,68.9137,68.6408,68.7152,27717.0
2021-04-13 15:30:00,83.12,83.25,83.0,83.03,86071.0,68.7317,68.8392,68.6325,68.6573,86071.0
2021-04-14 09:30:00,82.65,83.12,82.62,82.88,19360.0,68.3431,68.7317,68.3183,68.5333,19360.0
2021-04-14 10:00:00,82.94,83.07,82.81,83.07,15520.0,68.5829,68.6904,68.4754,68.6904,15520.0
2021-04-14 10:30:00,83.05,83.11,82.74,82.85,12158.0,68.6739,68.7235,68.4175,68.5085,12158.0
2021-04-14 11:00:00,82.85,83.33,82.85,83.18,13772.0,68.5085,68.9054,68.5085,68.7813,13772.0
2021-04-14 11:30:00,83.23,83.24,82.98,83.0,10659.0,68.8227,68.831,68.616,68.6325,10659.0
2021-04-14 12:00:00,83.03,83.03,82.93,82.97,9524.0,68.6573,68.6573,68.5746,68.6077,9524.0
2021-04-14 12:30:00,83.0,83.27,82.98,83.26,27349.0,68.6325,68.8558,68.616,68.8475,27349.0
2021-04-14 13:00:00,83.25,83.42,83.25,83.42,11123.0,68.8392,68.9798,68.8392,68.9798,11123.0
2021-04-14 13:30:00,83.38,83.4,83.13,83.13,11977.0,68.9467,68.9633,68.74,68.74,11977.0
2021-04-14 14:00:00,83.16,83.23,83.01,83.2,10731.0,68.7648,68.8227,68.6408,68.7979,10731.0
2021-04-14 14:30:00,83.1,83.17,83.02,83.09,12530.0,68.7152,68.7731,68.649,68.7069,12530.0
2021-04-14 15:00:00,83.09,83.31,83.07,83.3,13037.0,68.7069,68.8888,68.6904,68.8806,13037.0
2021-04-14 15:30:00,83.31,83.55,83.23,83.55,56067.0,68.8888,69.0873,68.8227,69.0873,56067.0
2021-04-15 09:30:00,83.52,84.14,83.39,83.66,21117.0,69.0625,69.5752,68.955,69.1783,21117.0
2021-04-15 10:00:00,83.71,84.23,83.71,84.06,5843.0,69.2196,69.6496,69.2196,69.509,5843.0
2021-04-15 10:30:00,84.09,84.21,83.92,83.92,5325.0,69.5338,69.6331,69.3933,69.3933,5325.0
2021-04-15 11:00:00,83.95,84.18,83.91,84.05,7146.0,69.4181,69.6082,69.385,69.5008,7146.0
2021-04-15 11:30:00,84.11,84.2,83.88,84.05,5233.0,69.5504,69.6248,69.3602,69.5008,5233.0
2021-04-15 12:00:00,84.0,84.24,83.99,84.22,8746.0,69.4594,69.6579,69.4511,69.6413,8746.0
2021-04-15 12:30:00,84.26,84.45,84.13,84.44,10641.0,69.6744,69.8315,69.5669,69.8232,10641.0
2021-04-15 13:00:00,84.45,84.51,84.33,84.39,16973.0,69.8315,69.8811,69.7323,69.7819,16973.0
2021-04-15 13:30:00,84.29,84.53,84.29,84.5,6747.0,69.6992,69.8977,69.6992,69.8729,6747.0
2021-04-15 14:00:00,84.45,84.55,84.34,84.39,22763.0,69.8315,69.9142,69.7406,69.7819,22763.0
2021-04-15 14:30:00,84.44,84.48,84.23,84.26,15778.0,69.8232,69.8563,69.6496,69.6744,15778.0
2021-04-15 15:00:00,84.26,84.37,84.19,84.35,20993.0,69.6744,69.7654,69.6165,69.7488,20993.0
2021-04-15 15:30:00,84.34,84.52,84.27,84.47,73388.0,69.7406,69.8894,69.6827,69.848,73388.0
2021-04-16 09:30:00,84.72,84.92,84.59,84.86,49208.0,70.0548,70.2202,69.9473,70.1705,49208.0
2021-04-16 10:00:00,84.86,84.87,84.48,84.86,12100.0,70.1705,70.1788,69.8563,70.1705,12100.0
2021-04-16 10:30:00,84.89,85.15,84.84,85.14,12701.0,70.1953,70.4103,70.154,70.4021,12701.0
2021-04-16 11:00:00,85.15,85.27,85.08,85.09,12806.0,70.4103,70.5096,70.3525,70.3607,12806.0
2021-04-16 11:30:00,85.1,85.17,84.97,85.05,18701.0,70.369,70.4269,70.2615,70.3276,18701.0
2021-04-16 12:00:00,85.06,85.23,84.99,85.22,11703.0,70.3359,70.4765,70.278,70.4682,11703.0
2021-04-16 12:30:00,85.22,85.24,85.09,85.22,11292.0,70.4682,70.4848,70.3607,70.4682,11292.0
2021-04-16 13:00:00,85.24,85.32,85.21,85.32,10702.0,70.4848,70.5509,70.46,70.5509,10702.0
2021-04-16 13:30:00,85.33,85.35,85.24,85.24,10689.0,70.5592,70.5757,70.4848,70.4848,10689.0
2021-04-16 14:00:00,85.25,85.38,85.2,85.38,10311.0,70.493,70.6005,70.4517,70.6005,10311.0
2021-04-16 14:30:00,85.35,85.42,85.28,85.38,19199.0,70.5757,70.6336,70.5178,70.6005,19199.0
2021-04-16 15:00:00,85.4,85.44,85.17,85.23,18574.0,70.6171,70.6501,70.4269,70.4765,18574.0
2021-04-16 15:30:00,85.24,85.35,84.89,84.9,91305.0,70.4848,70.5757,70.1953,70.2036,91305.0
2021-04-19 09:30:00,85.4,85.53,84.55,84.77,24127.0,70.6171,70.7246,69.9142,70.0961,24127.0
2021-04-19 10:00:00,84.79,85.05,84.69,84.7,16622.0,70.1127,70.3276,70.03,70.0382,16622.0
2021-04-19 10:30:00,84.73,84.98,84.66,84.9,25821.0,70.063,70.2698,70.0052,70.2036,25821.0
2021-04-19 11:00:00,84.89,85.29,84.8,85.26,15929.0,70.1953,70.5261,70.1209,70.5013,15929.0
2021-04-19 11:30:00,85.28,85.28,84.83,84.9,24208.0,70.5178,70.5178,70.1457,70.2036,24208.0
2021-04-19 12:00:00,84.94,85.05,84.82,84.94,19935.0,70.2367,70.3276,70.1375,70.2367,19935.0
2021-04-19 12:30:00,84.94,84.98,84.75,84.8,23389.0,70.2367,70.2698,70.0796,70.1209,23389.0
2021-04-19 13:00:00,84.78,84.84,84.68,84.81,15933.0,70.1044,70.154,70.0217,70.1292,15933.0
2021-04-19 13:30:00,84.8,84.8,84.44,84.44,22823.0,70.1209,70.1209,69.8232,69.8232,22823.0
2021-04-19 14:00:00,84.48,84.63,84.41,84.45,21833.0,69.8563,69.9804,69.7984,69.8315,21833.0
2021-04-19 14:30:00,84.42,84.56,84.39,84.4,41244.0,69.8067,69.9225,69.7819,69.7902,41244.0
2021-04-19 15:00:00,84.4,84.41,83.89,84.02,41291.0,69.7902,69.7984,69.3684,69.4759,41291.0
2021-04-19 15:30:00,84.01,84.27,83.99,84.25,142779.0,69.4677,69.6827,69.4511,69.6661,142779.0
2021-04-20 09:30:00,84.25,84.87,84.22,84.69,26895.0,69.6661,70.1788,69.6413,70.03,26895.0
2021-04-20 10:00:00,84.71,84.76,84.36,84.44,14832.0,70.0465,70.0878,69.7571,69.8232,14832.0
2021-04-20 10:30:00,84.45,84.98,84.44,84.93,19105.0,69.8315,70.2698,69.8232,70.2284,19105.0
2021-04-20 11:00:00,84.97,85.68,84.95,85.66,29189.0,70.2615,70.8486,70.245,70.8321,29189.0
2021-04-20 11:30:00,85.63,85.63,85.21,85.3,22707.0,70.8072,70.8072,70.46,70.5344,22707.0
2021-04-20 12:00:00,85.39,85.61,85.27,85.56,31501.0,70.6088,70.7907,70.5096,70.7494,31501.0
2021-04-20 12:30:00,85.56,85.69,85.44,85.67,16447.0,70.7494,70.8569,70.6501,70.8403,16447.0
2021-04-20 13:00:00,85.63,85.63,85.48,85.62,12509.0,70.8072,70.8072,70.6832,70.799,12509.0
2021-04-20 13:30:00,85.61,85.88,85.58,85.78,39589.0,70.7907,71.014,70.7659,70.9313,39589.0
2021-04-20 14:00:00,85.8,85.87,85.73,85.77,20325.0,70.9478,71.0057,70.8899,70.923,20325.0
2021-04-20 14:30:00,85.81,85.95,85.68,85.9,16641.0,70.9561,71.0719,70.8486,71.0305,16641.0
2021-04-20 15:00:00,85.9,85.99,85.78,85.78,31248.0,71.0305,71.1049,70.9313,70.9313,31248.0
2021-04-20 15:30:00,85.8,86.2,85.78,85.97,88540.0,70.9478,71.2786,70.9313,71.0884,88540.0
2021-04-21 09:30:00,86.27,86.81,85.54,85.69,71637.0,71.3365,71.783,70.7328,70.8569,71637.0
2021-04-21 10:00:00,85.72,85.76,85.21,85.33,21930.0,70.8817,70.9147,70.46,70.5592,21930.0
2021-04-21 10:30:00,85.26,85.3,84.81,84.91,23709.0,70.5013,70.5344,70.1292,70.2119,23709.0
2021-04-21 11:00:00,84.92,85.12,84.82,84.98,25433.0,70.2202,70.3855,70.1375,70.2698,25433.0
2021-04-21 11:30:00,84.98,85.16,84.95,85.02,12128.0,70.2698,70.4186,70.245,70.3028,12128.0
2021-04-21 12:00:00,85.03,85.15,84.81,84.81,16456.0,70.3111,70.4103,70.1292,70.1292,16456.0
2021-04-21 12:30:00,84.81,85.09,84.63,85.07,33612.0,70.1292,70.3607,69.9804,70.3442,33612.0
2021-04-21 13:00:00,85.09,85.11,84.93,85.1,15436.0,70.3607,70.3773,70.2284,70.369,15436.0
2021-04-21 13:30:00,85.08,85.13,84.99,85.04,16970.0,70.3525,70.3938,70.278,70.3194,16970.0
2021-04-21 14:00:00,85.05,85.09,84.94,85.03,18620.0,70.3276,70.3607,70.2367,70.3111,18620.0
2021-04-21 14:30:00,85.01,85.08,84.96,85.03,14746.0,70.2946,70.3525,70.2532,70.3111,14746.0
2021-04-21 15:00:00,85.03,85.45,84.97,85.4,50599.0,70.3111,70.6584,70.2615,70.6171,50599.0
2021-04-21 15:30:00,85.41,85.62,85.1,85.16,89774.0,70.6253,70.799,70.369,70.4186,89774.0
2021-04-22 09:30:00,85.17,85.2,84.53,84.92,23788.0,70.4269,70.4517,69.8977,70.2202,23788.0
2021-04-22 10:00:00,84.86,84.93,84.49,84.49,9769.0,70.1705,70.2284,69.8646,69.8646,9769.0
2021-04-22 10:30:00,84.53,84.76,84.52,84.75,8463.0,69.8977,70.0878,69.8894,70.0796,8463.0
2021-04-22 11:00:00,84.79,85.02,84.78,84.84,12152.0,70.1127,70.3028,70.1044,70.154,12152.0
2021-04-22 11:30:00,84.85,84.99,84.78,84.81,19513.0,70.1623,70.278,70.1044,70.1292,19513.0
2021-04-22 12:00:00,84.8,84.87,84.75,84.87,11650.0,70.1209,70.1788,70.0796,70.1788,11650.0
2021-04-22 12:30:00,84.9,84.99,84.7,84.7,10463.0,70.2036,70.278,70.0382,70.0382,10463.0
2021-04-22 13:00:00,84.73,84.81,84.48,84.74,13645.0,70.063,70.1292,69.8563,70.0713,13645.0
2021-04-22 13:30:00,84.71,84.83,84.47,84.58,9841.0,70.0465,70.1457,69.848,69.939,9841.0
2021-04-22 14:00:00,84.57,84.71,84.53,84.63,11577.0,69.9307,70.0465,69.8977,69.9804,11577.0
2021-04-22 14:30:00,84.65,84.76,84.54,84.64,19566.0,69.9969,70.0878,69.9059,69.9886,19566.0
2021-04-22 15:00:00,84.66,84.66,84.44,84.53,21740.0,70.0052,70.0052,69.8232,69.8977,21740.0
2021-04-22 15:30:00,84.65,84.68,84.35,84.46,73420.0,69.9969,70.0217,69.7488,69.8398,73420.0
2021-04-23 09:30:00,84.85,84.9,84.17,84.41,20808.0,70.1623,70.2036,69.6,69.7984,20808.0
2021-04-23 10:00:00,84.38,84.44,84.25,84.34,12560.0,69.7736,69.8232,69.6661,69.7406,12560.0
2021-04-23 10:30:00,84.37,84.96,84.35,84.96,18117.0,69.7654,70.2532,69.7488,70.2532,18117.0
2021-04-23 11:00:00,84.93,84.97,84.65,84.78,13855.0,70.2284,70.2615,69.9969,70.1044,13855.0
2021-04-23 11:30:00,84.76,84.93,84.73,84.84,14058.0,70.0878,70.2284,70.063,70.154,14058.0
2021-04-23 12:00:00,84.82,84.83,84.62,84.75,8623.0,70.1375,70.1457,69.9721,70.0796,8623.0
2021-04-23 12:30:00,84.74,84.82,84.5,84.51,19244.0,70.0713,70.1375,69.8729,69.8811,19244.0
2021-04-23 13:00:00,84.51,84.51,84.3,84.34,11808.0,69.8811,69.8811,69.7075,69.7406,11808.0
2021-04-23 13:30:00,84.34,84.42,84.27,84.28,17907.0,69.7406,69.8067,69.6827,69.6909,17907.0
2021-04-23 14:00:00,84.3,84.32,84.06,84.11,27377.0,69.7075,69.724,69.509,69.5504,27377.0
2021-04-23 14:30:00,84.12,84.13,83.87,83.98,18068.0,69.5586,69.5669,69.3519,69.4429,18068.0
2021-04-23 15:00:00,84.04,84.11,83.97,84.04,23529.0,69.4925,69.5504,69.4346,69.4925,23529.0
2021-04-23 15:30:00,84.05,84.11,83.7,83.76,84888.0,69.5008,69.5504,69.2113,69.2609,84888.0
2021-04-26 09:30:00,83.99,84.06,83.21,83.4,39087.0,69.4511,69.509,68.8062,68.9633,39087.0
2021-04-26 10:00:00,83.38,83.54,83.29,83.38,10980.0,68.9467,69.079,68.8723,68.9467,10980.0
2021-04-26 10:30:00,83.38,83.51,83.2,83.51,16750.0,68.9467,69.0542,68.7979,69.0542,16750.0
2021-04-26 11:00:00,83.47,83.47,83.1,83.3,21338.0,69.0211,69.0211,68.7152,68.8806,21338.0
2021-04-26 11:30:00,83.3,83.62,83.27,83.31,19937.0,68.8806,69.1452,68.8558,68.8888,19937.0
2021-04-26 12:00:00,83.35,83.46,83.16,83.22,22728.0,68.9219,69.0129,68.7648,68.8144,22728.0
2021-04-26 12:30:00,83.19,83.38,83.19,83.31,14893.0,68.7896,68.9467,68.7896,68.8888,14893.0
2021-04-26 13:00:00,83.31,83.5,83.27,83.5,10121.0,68.8888,69.046,68.8558,69.046,10121.0
2021-04-26 13:30:00,83.43,83.44,83.23,83.31,23677.0,68.9881,68.9963,68.8227,68.8888,23677.0
2021-04-26 14:00:00,83.3,83.42,83.19,83.42,23251.0,68.8806,68.9798,68.7896,68.9798,23251.0
2021-04-26 14:30:00,83.41,83.5,83.31,83.47,26320.0,68.9715,69.046,68.8888,69.0211,26320.0
2021-04-26 15:00:00,83.48,83.59,83.41,83.42,26249.0,69.0294,69.1204,68.9715,68.9798,26249.0
2021-04-26 15:30:00,83.44,83.51,83.23,83.34,98505.0,68.9963,69.0542,68.8227,68.9137,98505.0
2021-04-27 09:30:00,83.01,83.5,82.69,83.15,15831.0,68.6408,69.046,68.3762,68.7565,15831.0
2021-04-27 10:00:00,83.2,83.3,82.84,82.89,7648.0,68.7979,68.8806,68.5002,68.5415,7648.0
2021-04-27 10:30:00,82.91,83.3,82.76,83.05,24475.0,68.5581,68.8806,68.4341,68.6739,24475.0
2021-04-27 11:00:00,83.05,83.06,82.84,82.86,17004.0,68.6739,68.6821,68.5002,68.5167,17004.0
2021-04-27 11:30:00,82.87,83.03,82.82,83.03,5305.0,68.525,68.6573,68.4837,68.6573,5305.0
2021-04-27 12:00:00,82.97,83.06,82.88,82.98,10158.0,68.6077,68.6821,68.5333,68.616,10158.0
2021-04-27 12:30:00,83.04,83.08,82.89,82.94,6070.0,68.6656,68.6987,68.5415,68.5829,6070.0
2021-04-27 13:00:00,82.92,83.22,82.92,83.22,14353.0,68.5664,68.8144,68.5664,68.8144,14353.0
2021-04-27 13:30:00,83.19,83.29,83.05,83.05,17473.0,68.7896,68.8723,68.6739,68.6739,17473.0
2021-04-27 14:00:00,83.06,83.15,82.95,83.1,14833.0,68.6821,68.7565,68.5912,68.7152,14833.0
2021-04-27 14:30:00,83.09,83.1,82.54,82.64,47900.0,68.7069,68.7152,68.2521,68.3348,47900.0
2021-04-27 15:00:00,82.61,82.71,82.47,82.5,30869.0,68.31,68.3927,68.1943,68.2191,30869.0
2021-04-27 15:30:00,82.48,82.51,81.86,82.07,173407.0,68.2025,68.2273,67.6898,67.8635,173407.0
2021-04-28 09:30:00,82.29,82.53,81.68,81.77,27458.0,68.0454,68.2439,67.541,67.6154,27458.0
2021-04-28 10:00:00,81.73,81.73,81.1,81.31,24947.0,67.5823,67.5823,67.0614,67.2351,24947.0
2021-04-28 10:30:00,81.31,81.55,81.28,81.36,26707.0,67.2351,67.4335,67.2102,67.2764,26707.0
2021-04-28 11:00:00,81.38,81.74,81.33,81.61,18119.0,67.2929,67.5906,67.2516,67.4831,18119.0
2021-04-28 11:30:00,81.55,81.55,81.25,81.34,8635.0,67.4335,67.4335,67.1854,67.2599,8635.0
2021-04-28 12:00:00,81.35,81.59,81.33,81.54,16532.0,67.2681,67.4666,67.2516,67.4252,16532.0
2021-04-28 12:30:00,81.5,81.5,81.34,81.48,15578.0,67.3922,67.3922,67.2599,67.3756,15578.0
2021-04-28 13:00:00,81.46,81.49,81.33,81.49,16808.0,67.3591,67.3839,67.2516,67.3839,16808.0
2021-04-28 13:30:00,81.45,81.49,81.36,81.46,20230.0,67.3508,67.3839,67.2764,67.3591,20230.0
2021-04-28 14:00:00,81.48,81.52,81.43,81.45,13629.0,67.3756,67.4087,67.3343,67.3508,13629.0
2021-04-28 14:30:00,81.45,81.8,81.38,81.65,27661.0,67.3508,67.6402,67.2929,67.5162,27661.0
2021-04-28 15:00:00,81.61,81.67,81.47,81.57,28996.0,67.4831,67.5327,67.3674,67.45,28996.0
2021-04-28 15:30:00,81.56,81.74,81.47,81.63,96753.0,67.4418,67.5906,67.3674,67.4997,96753.0
2021-04-29 09:30:00,81.75,82.67,81.73,82.19,53990.0,67.5989,68.3596,67.5823,67.9627,53990.0
2021-04-29 10:00:00,82.21,82.71,82.19,82.42,19278.0,67.9793,68.3927,67.9627,68.1529,19278.0
2021-04-29 10:30:00,82.54,82.77,82.49,82.51,20263.0,68.2521,68.4423,68.2108,68.2273,20263.0
2021-04-29 11:00:00,82.49,82.59,82.42,82.48,16757.0,68.2108,68.2935,68.1529,68.2025,16757.0
2021-04-29 11:30:00,82.48,82.7,82.41,82.66,13927.0,68.2025,68.3844,68.1446,68.3514,13927.0
2021-04-29 12:00:00,82.65,82.89,82.65,82.77,14412.0,68.3431,68.5415,68.3431,68.4423,14412.0
2021-04-29 12:30:00,82.75,83.08,82.75,83.06,31939.0,68.4258,68.6987,68.4258,68.6821,31939.0
2021-04-29 13:00:00,83.09,83.33,83.09,83.23,75114.0,68.7069,68.9054,68.7069,68.8227,75114.0
2021-04-29 13:30:00,83.22,83.5,83.19,83.27,142544.0,68.8144,69.046,68.7896,68.8558,142544.0
2021-04-29 14:00:00,83.29,83.45,83.04,83.36,38091.0,68.8723,69.0046,68.6656,68.9302,38091.0
2021-04-29 14:30:00,83.36,83.54,83.3,83.43,36786.0,68.9302,69.079,68.8806,68.9881,36786.0
2021-04-29 15:00:00,83.45,83.58,83.38,83.45,49828.0,69.0046,69.1121,68.9467,69.0046,49828.0
2021-04-29 15:30:00,83.45,83.78,83.4,83.56,212656.0,69.0046,69.2775,68.9633,69.0956,212656.0
2021-04-30 09:30:00,82.97,83.31,82.78,83.0,48697.0,69.2804,69.5643,69.1218,69.3055,48697.0
2021-04-30 10:00:00,82.97,83.41,82.97,83.37,27940.0,69.2804,69.6478,69.2804,69.6144,27940.0
2021-04-30 10:30:00,83.34,83.69,83.28,83.62,22743.0,69.5894,69.8816,69.5393,69.8232,22743.0
2021-04-30 11:00:00,83.59,83.77,83.51,83.55,40824.0,69.7981,69.9484,69.7313,69.7647,40824.0
2021-04-30 11:30:00,83.55,83.61,83.37,83.6,28762.0,69.7647,69.8148,69.6144,69.8065,28762.0
2021-04-30 12:00:00,83.59,83.75,83.43,83.75,44164.0,69.7981,69.9317,69.6645,69.9317,44164.0
2021-04-30 12:30:00,83.72,83.84,83.62,83.77,25012.0,69.9067,70.0069,69.8232,69.9484,25012.0
2021-04-30 13:00:00,83.73,83.95,83.69,83.9,48899.0,69.915,70.0987,69.8816,70.057,48899.0
2021-04-30 13:30:00,83.9,84.25,83.89,84.22,53745.0,70.057,70.3492,70.0486,70.3242,53745.0
2021-04-30 14:00:00,84.24,84.25,83.74,84.03,132429.0,70.3409,70.3492,69.9234,70.1655,132429.0
2021-04-30 14:30:00,84.01,84.07,83.88,83.88,203981.0,70.1488,70.1989,70.0403,70.0403,203981.0
2021-04-30 15:00:00,83.87,84.2,83.77,84.18,32910.0,70.0319,70.3075,69.9484,70.2908,32910.0
2021-04-30 15:30:00,84.19,84.72,84.12,84.58,168707.0,70.2991,70.7417,70.2407,70.6248,168707.0
2021-05-03 09:30:00,84.63,84.82,83.79,84.1,43378.0,70.6665,70.8252,69.9651,70.224,43378.0
2021-05-03 10:00:00,84.04,84.2,83.49,84.14,35031.0,70.1739,70.3075,69.7146,70.2574,35031.0
2021-05-03 10:30:00,84.13,84.56,84.06,84.4,20689.0,70.249,70.6081,70.1906,70.4745,20689.0
2021-05-03 11:00:00,84.39,84.46,84.05,84.31,36617.0,70.4661,70.5246,70.1822,70.3993,36617.0
2021-05-03 11:30:00,84.35,84.59,84.23,84.55,20421.0,70.4327,70.6331,70.3325,70.5997,20421.0
2021-05-03 12:00:00,84.57,84.71,84.38,84.51,15120.0,70.6164,70.7333,70.4578,70.5663,15120.0
2021-05-03 12:30:00,84.45,84.71,84.45,84.67,30648.0,70.5162,70.7333,70.5162,70.6999,30648.0
2021-05-03 13:00:00,84.66,84.93,84.63,84.88,20250.0,70.6916,70.917,70.6665,70.8753,20250.0
2021-05-03 13:30:00,84.89,84.99,84.76,84.97,44035.0,70.8836,70.9671,70.7751,70.9504,44035.0
2021-05-03 14:00:00,84.99,85.04,84.6,84.64,45142.0,70.9671,71.0089,70.6415,70.6749,45142.0
2021-05-03 14:30:00,84.63,84.83,84.63,84.79,39907.0,70.6665,70.8335,70.6665,70.8001,39907.0
2021-05-03 15:00:00,84.8,84.85,84.48,84.56,39087.0,70.8085,70.8502,70.5413,70.6081,39087.0
2021-05-03 15:30:00,84.53,84.58,84.33,84.53,275748.0,70.583,70.6248,70.416,70.583,275748.0
2021-05-04 09:30:00,84.54,85.13,84.46,85.13,38260.0,70.5914,71.084,70.5246,71.084,38260.0
2021-05-04 10:00:00,85.07,85.1,84.17,84.24,43594.0,71.0339,71.059,70.2824,70.3409,43594.0
2021-05-04 10:30:00,84.26,84.51,84.23,84.46,26574.0,70.3576,70.5663,70.3325,70.5246,26574.0
2021-05-04 11:00:00,84.43,84.61,84.24,84.24,16898.0,70.4995,70.6498,70.3409,70.3409,16898.0
2021-05-04 11:30:00,84.29,84.37,84.02,84.18,70689.0,70.3826,70.4494,70.1572,70.2908,70689.0
2021-05-04 12:00:00,84.16,84.19,84.0,84.13,18269.0,70.2741,70.2991,70.1405,70.249,18269.0
2021-05-04 12:30:00,84.09,84.17,83.86,83.9,25750.0,70.2156,70.2824,70.0236,70.057,25750.0
2021-05-04 13:00:00,83.91,84.08,83.84,84.05,25038.0,70.0653,70.2073,70.0069,70.1822,25038.0
2021-05-04 13:30:00,84.06,84.16,83.97,84.15,40298.0,70.1906,70.2741,70.1154,70.2657,40298.0
2021-05-04 14:00:00,84.17,84.5,84.16,84.4,97501.0,70.2824,70.558,70.2741,70.4745,97501.0
2021-05-04 14:30:00,84.36,84.44,84.29,84.3,25270.0,70.4411,70.5079,70.3826,70.391,25270.0
2021-05-04 15:00:00,84.3,84.56,84.3,84.54,45551.0,70.391,70.6081,70.391,70.5914,45551.0
2021-05-04 15:30:00,84.54,84.81,84.53,84.66,173579.0,70.5914,70.8168,70.583,70.6916,173579.0
2021-05-05 09:30:00,84.73,84.73,83.02,83.31,76367.0,70.75,70.75,69.3222,69.5643,76367.0
2021-05-05 10:00:00,83.3,83.55,82.49,82.85,45453.0,69.556,69.7647,68.8796,69.1802,45453.0
2021-05-05 10:30:00,82.86,83.09,82.59,82.86,52860.0,69.1886,69.3806,68.9631,69.1886,52860.0
2021-05-05 11:00:00,82.97,83.42,82.51,83.21,33479.0,69.2804,69.6562,68.8963,69.4808,33479.0
2021-05-05 11:30:00,83.23,83.36,83.05,83.24,55049.0,69.4975,69.6061,69.3472,69.5059,55049.0
2021-05-05 12:00:00,83.26,83.45,82.95,83.41,56217.0,69.5226,69.6812,69.2637,69.6478,56217.0
2021-05-05 12:30:00,83.38,84.06,83.38,83.69,63136.0,69.6228,70.1906,69.6228,69.8816,63136.0
2021-05-05 13:00:00,83.59,83.95,83.58,83.84,43011.0,69.7981,70.0987,69.7898,70.0069,43011.0
2021-05-05 13:30:00,83.88,84.21,83.85,83.86,44478.0,70.0403,70.3158,70.0152,70.0236,44478.0
2021-05-05 14:00:00,83.84,84.08,83.69,84.0,124171.0,70.0069,70.2073,69.8816,70.1405,124171.0
2021-05-05 14:30:00,84.02,84.16,83.91,83.93,75611.0,70.1572,70.2741,70.0653,70.082,75611.0
2021-05-05 15:00:00,83.96,84.39,83.71,84.37,30120.0,70.1071,70.4661,69.8983,70.4494,30120.0
2021-05-05 15:30:00,84.48,84.64,84.15,84.59,168916.0,70.5413,70.6749,70.2657,70.6331,168916.0
2021-05-06 09:30:00,84.82,85.04,84.02,84.19,32269.0,70.8252,71.0089,70.1572,70.2991,32269.0
2021-05-06 10:00:00,84.2,84.42,84.08,84.42,31629.0,70.3075,70.4912,70.2073,70.4912,31629.0
2021-05-06 10:30:00,84.39,84.62,84.35,84.58,28559.0,70.4661,70.6582,70.4327,70.6248,28559.0
2021-05-06 11:00:00,84.55,85.07,84.51,85.03,36971.0,70.5997,71.0339,70.5663,71.0005,36971.0
2021-05-06 11:30:00,85.07,85.73,84.9,85.52,22883.0,71.0339,71.585,70.892,71.4097,22883.0
2021-05-06 12:00:00,85.5,85.81,85.5,85.78,28515.0,71.393,71.6518,71.393,71.6268,28515.0
2021-05-06 12:30:00,85.85,85.89,85.59,85.82,11988.0,71.6852,71.7186,71.4681,71.6602,11988.0
2021-05-06 13:00:00,85.84,86.0,85.77,85.95,19554.0,71.6769,71.8105,71.6184,71.7687,19554.0
2021-05-06 13:30:00,85.95,86.18,85.83,86.16,16652.0,71.7687,71.9608,71.6685,71.9441,16652.0
2021-05-06 14:00:00,86.13,86.31,86.03,86.29,17757.0,71.919,72.0693,71.8355,72.0526,17757.0
2021-05-06 14:30:00,86.29,86.36,85.63,85.63,27411.0,72.0526,72.1111,71.5015,71.5015,27411.0
2021-05-06 15:00:00,85.61,85.71,85.1,85.26,32348.0,71.4848,71.5683,71.059,71.1926,32348.0
2021-05-06 15:30:00,85.26,85.61,85.26,85.61,124505.0,71.1926,71.4848,71.1926,71.4848,124505.0
2021-05-07 09:30:00,85.2,86.31,85.2,85.94,26937.0,71.1425,72.0693,71.1425,71.7604,26937.0
2021-05-07 10:00:00,85.98,86.75,85.98,86.43,47260.0,71.7938,72.4367,71.7938,72.1695,47260.0
2021-05-07 10:30:00,86.43,86.71,86.31,86.64,37948.0,72.1695,72.4033,72.0693,72.3449,37948.0
2021-05-07 11:00:00,86.63,86.87,86.54,86.68,86762.0,72.3365,72.5369,72.2614,72.3783,86762.0
2021-05-07 11:30:00,86.66,86.84,86.62,86.62,35116.0,72.3616,72.5119,72.3282,72.3282,35116.0
2021-05-07 12:00:00,86.67,86.83,86.39,86.39,87899.0,72.3699,72.5035,72.1361,72.1361,87899.0
2021-05-07 12:30:00,86.38,86.49,86.2,86.35,55160.0,72.1278,72.2196,71.9775,72.1027,55160.0
2021-05-07 13:00:00,86.35,86.42,86.27,86.32,19985.0,72.1027,72.1612,72.0359,72.0777,19985.0
2021-05-07 13:30:00,86.35,86.56,86.35,86.56,14120.0,72.1027,72.2781,72.1027,72.2781,14120.0
2021-05-07 14:00:00,86.56,86.69,86.46,86.59,22094.0,72.2781,72.3866,72.1946,72.3031,22094.0
2021-05-07 14:30:00,86.57,86.6,86.24,86.25,40747.0,72.2864,72.3115,72.0109,72.0192,40747.0
2021-05-07 15:00:00,86.25,86.31,86.1,86.1,48692.0,72.0192,72.0693,71.894,71.894,48692.0
2021-05-07 15:30:00,86.12,86.38,86.01,86.12,152656.0,71.9107,72.1278,71.8188,71.9107,152656.0
2021-05-10 09:30:00,86.76,86.96,86.23,86.8,48118.0,72.4451,72.6121,72.0025,72.4785,48118.0
2021-05-10 10:00:00,86.84,87.32,86.79,87.27,39109.0,72.5119,72.9127,72.4701,72.8709,39109.0
2021-05-10 10:30:00,87.24,87.76,87.24,87.76,26590.0,72.8459,73.2801,72.8459,73.2801,26590.0
2021-05-10 11:00:00,87.77,88.18,87.76,88.15,31015.0,73.2884,73.6308,73.2801,73.6057,31015.0
2021-05-10 11:30:00,88.16,88.29,87.81,87.81,158429.0,73.6141,73.7226,73.3218,73.3218,158429.0
2021-05-10 12:00:00,87.78,87.78,87.25,87.25,94340.0,73.2968,73.2968,72.8542,72.8542,94340.0
2021-05-10 12:30:00,87.2,87.54,87.2,87.4,91118.0,72.8125,73.0964,72.8125,72.9795,91118.0
2021-05-10 13:00:00,87.44,87.99,87.41,87.81,46076.0,73.0129,73.4721,72.9878,73.3218,46076.0
2021-05-10 13:30:00,87.79,87.91,87.59,87.86,24100.0,73.3051,73.4053,73.1381,73.3636,24100.0
2021-05-10 14:00:00,87.9,87.91,87.73,87.89,41815.0,73.397,73.4053,73.255,73.3886,41815.0
2021-05-10 14:30:00,87.84,88.54,87.77,88.44,105184.0,73.3469,73.9314,73.2884,73.8479,105184.0
2021-05-10 15:00:00,88.43,88.44,88.19,88.24,159163.0,73.8395,73.8479,73.6391,73.6809,159163.0
2021-05-10 15:30:00,88.24,88.29,87.71,87.77,170307.0,73.6809,73.7226,73.2383,73.2884,170307.0
2021-05-11 09:30:00,87.92,88.01,85.65,85.84,196638.0,73.4137,73.4888,71.5182,71.6769,196638.0
2021-05-11 10:00:00,85.91,86.81,85.91,86.03,55201.0,71.7353,72.4868,71.7353,71.8355,55201.0
2021-05-11 10:30:00,86.12,86.68,85.93,86.15,227755.0,71.9107,72.3783,71.752,71.9357,227755.0
2021-05-11 11:00:00,86.18,86.81,86.12,86.59,212000.0,71.9608,72.4868,71.9107,72.3031,212000.0
2021-05-11 11:30:00,86.59,87.12,86.48,86.49,1804948.0,72.3031,72.7457,72.2113,72.2196,1804948.0
2021-05-11 12:00:00,86.57,86.65,86.37,86.49,64720.0,72.2864,72.3532,72.1194,72.2196,64720.0
2021-05-11 12:30:00,86.49,86.53,86.35,86.44,45610.0,72.2196,72.253,72.1027,72.1779,45610.0
2021-05-11 13:00:00,86.46,86.55,86.29,86.46,43079.0,72.1946,72.2697,72.0526,72.1946,43079.0
2021-05-11 13:30:00,86.49,86.68,86.45,86.65,22999.0,72.2196,72.3783,72.1862,72.3532,22999.0
2021-05-11 14:00:00,86.62,86.73,86.43,86.63,65310.0,72.3282,72.42,72.1695,72.3365,65310.0
2021-05-11 14:30:00,86.54,86.54,86.17,86.29,48991.0,72.2614,72.2614,71.9524,72.0526,48991.0
2021-05-11 15:00:00,86.27,86.6,86.19,86.42,38893.0,72.0359,72.3115,71.9691,72.1612,38893.0
2021-05-11 15:30:00,86.44,86.83,86.26,86.83,133832.0,72.1779,72.5035,72.0276,72.5035,133832.0
2021-05-12 09:30:00,86.87,87.0,85.71,86.03,39163.0,72.5369,72.6455,71.5683,71.8355,39163.0
2021-05-12 10:00:00,86.0,86.26,85.62,86.05,59649.0,71.8105,72.0276,71.4932,71.8522,59649.0
2021-05-12 10:30:00,86.05,86.21,85.67,86.02,41525.0,71.8522,71.9858,71.5349,71.8272,41525.0
2021-05-12 11:00:00,86.02,86.11,85.5,85.83,54095.0,71.8272,71.9023,71.393,71.6685,54095.0
2021-05-12 11:30:00,85.87,85.92,85.12,85.21,56085.0,71.7019,71.7437,71.0757,71.1508,56085.0
2021-05-12 12:00:00,85.23,85.29,84.81,84.81,55906.0,71.1675,71.2176,70.8168,70.8168,55906.0
2021-05-12 12:30:00,84.82,84.91,84.45,84.56,31793.0,70.8252,70.9003,70.5162,70.6081,31793.0
2021-05-12 13:00:00,84.54,84.54,84.09,84.16,40372.0,70.5914,70.5914,70.2156,70.2741,40372.0
2021-05-12 13:30:00,84.15,84.63,84.15,84.51,39052.0,70.2657,70.6665,70.2657,70.5663,39052.0
2021-05-12 14:00:00,84.51,84.58,83.87,83.93,57291.0,70.5663,70.6248,70.0319,70.082,57291.0
2021-05-12 14:30:00,83.88,84.17,83.8,84.13,53028.0,70.0403,70.2824,69.9735,70.249,53028.0
2021-05-12 15:00:00,84.13,84.54,83.8,83.88,119534.0,70.249,70.5914,69.9735,70.0403,119534.0
2021-05-12 15:30:00,83.9,83.95,83.54,83.65,235215.0,70.057,70.0987,69.7564,69.8482,235215.0
2021-05-13 09:30:00,83.43,84.48,83.43,84.33,41265.0,69.6645,70.5413,69.6645,70.416,41265.0
2021-05-13 10:00:00,84.31,84.9,84.31,84.66,29745.0,70.3993,70.892,70.3993,70.6916,29745.0
2021-05-13 10:30:00,84.62,85.34,84.62,85.34,21621.0,70.6582,71.2594,70.6582,71.2594,21621.0
2021-05-13 11:00:00,85.28,85.46,85.18,85.41,33317.0,71.2093,71.3596,71.1258,71.3178,33317.0
2021-05-13 11:30:00,85.4,85.68,85.26,85.49,54737.0,71.3095,71.5433,71.1926,71.3846,54737.0
2021-05-13 12:00:00,85.48,85.54,85.29,85.4,42540.0,71.3763,71.4264,71.2176,71.3095,42540.0
2021-05-13 12:30:00,85.36,85.57,85.29,85.33,22921.0,71.2761,71.4514,71.2176,71.251,22921.0
2021-05-13 13:00:00,85.3,85.4,85.06,85.26,26470.0,71.226,71.3095,71.0256,71.1926,26470.0
2021-05-13 13:30:00,85.26,85.42,85.12,85.36,29361.0,71.1926,71.3262,71.0757,71.2761,29361.0
2021-05-13 14:00:00,85.36,86.17,85.36,86.11,19080.0,71.2761,71.9524,71.2761,71.9023,19080.0
2021-05-13 14:30:00,86.12,86.22,85.72,85.98,53015.0,71.9107,71.9942,71.5767,71.7938,53015.0
2021-05-13 15:00:00,85.98,86.2,85.77,85.96,24696.0,71.7938,71.9775,71.6184,71.7771,24696.0
2021-05-13 15:30:00,85.96,85.96,85.33,85.45,162877.0,71.7771,71.7771,71.251,71.3512,162877.0
2021-05-14 09:30:00,85.5,86.54,85.5,86.13,23855.0,71.393,72.2614,71.393,71.919,23855.0
2021-05-14 10:00:00,86.04,86.34,85.78,85.98,31515.0,71.8439,72.0944,71.6268,71.7938,31515.0
2021-05-14 10:30:00,85.91,85.96,85.51,85.89,10387.0,71.7353,71.7771,71.4013,71.7186,10387.0
2021-05-14 11:00:00,85.84,86.11,85.84,85.95,11228.0,71.6769,71.9023,71.6769,71.7687,11228.0
2021-05-14 11:30:00,85.9,86.12,85.79,86.01,8618.0,71.727,71.9107,71.6351,71.8188,8618.0
2021-05-14 12:00:00,85.99,86.18,85.98,86.18,16367.0,71.8021,71.9608,71.7938,71.9608,16367.0
2021-05-14 12:30:00,86.21,86.21,86.0,86.06,10263.0,71.9858,71.9858,71.8105,71.8606,10263.0
2021-05-14 13:00:00,86.06,86.33,86.04,86.19,13994.0,71.8606,72.086,71.8439,71.9691,13994.0
2021-05-14 13:30:00,86.22,86.4,86.15,86.17,13002.0,71.9942,72.1445,71.9357,71.9524,13002.0
2021-05-14 14:00:00,86.18,86.25,86.11,86.11,11588.0,71.9608,72.0192,71.9023,71.9023,11588.0
2021-05-14 14:30:00,86.15,86.35,86.13,86.24,11783.0,71.9357,72.1027,71.919,72.0109,11783.0
2021-05-14 15:00:00,86.28,86.4,86.24,86.24,19757.0,72.0443,72.1445,72.0109,72.0109,19757.0
2021-05-14 15:30:00,86.22,86.29,86.03,86.07,66325.0,71.9942,72.0526,71.8355,71.8689,66325.0
2021-05-17 09:30:00,86.06,86.63,85.77,86.63,33830.0,71.8606,72.3365,71.6184,72.3365,33830.0
2021-05-17 10:00:00,86.7,86.81,86.2,86.2,21990.0,72.395,72.4868,71.9775,71.9775,21990.0
2021-05-17 10:30:00,86.19,86.22,85.88,85.97,18141.0,71.9691,71.9942,71.7103,71.7854,18141.0
2021-05-17 11:00:00,85.93,86.1,85.82,85.97,18817.0,71.752,71.894,71.6602,71.7854,18817.0
2021-05-17 11:30:00,85.97,86.24,85.84,86.19,45411.0,71.7854,72.0109,71.6769,71.9691,45411.0
2021-05-17 12:00:00,86.2,86.35,86.05,86.35,14810.0,71.9775,72.1027,71.8522,72.1027,14810.0
2021-05-17 12:30:00,86.34,86.52,86.25,86.39,20915.0,72.0944,72.2447,72.0192,72.1361,20915.0
2021-05-17 13:00:00,86.39,86.5,86.29,86.31,46368.0,72.1361,72.228,72.0526,72.0693,46368.0
2021-05-17 13:30:00,86.3,86.37,86.15,86.29,40381.0,72.061,72.1194,71.9357,72.0526,40381.0
2021-05-17 14:00:00,86.26,86.26,86.08,86.22,18257.0,72.0276,72.0276,71.8773,71.9942,18257.0
2021-05-17 14:30:00,86.23,86.3,86.15,86.15,22482.0,72.0025,72.061,71.9357,71.9357,22482.0
2021-05-17 15:00:00,86.15,86.15,85.83,85.93,46307.0,71.9357,71.9357,71.6685,71.752,46307.0
2021-05-17 15:30:00,85.92,85.94,85.29,85.45,108804.0,71.7437,71.7604,71.2176,71.3512,108804.0
2021-05-18 09:30:00,85.0,85.62,84.82,85.2,35257.0,70.9755,71.4932,70.8252,71.1425,35257.0
2021-05-18 10:00:00,85.19,85.56,85.15,85.23,28364.0,71.1341,71.4431,71.1007,71.1675,28364.0
2021-05-18 10:30:00,85.23,85.53,85.09,85.49,23993.0,71.1675,71.418,71.0506,71.3846,23993.0
2021-05-18 11:00:00,85.52,85.54,85.24,85.4,20507.0,71.4097,71.4264,71.1759,71.3095,20507.0
2021-05-18 11:30:00,85.34,85.45,85.14,85.14,18290.0,71.2594,71.3512,71.0924,71.0924,18290.0
2021-05-18 12:00:00,85.14,85.46,85.14,85.35,15317.0,71.0924,71.3596,71.0924,71.2677,15317.0
2021-05-18 12:30:00,85.33,85.46,85.13,85.33,43720.0,71.251,71.3596,71.084,71.251,43720.0
2021-05-18 13:00:00,85.35,85.43,85.24,85.38,23359.0,71.2677,71.3345,71.1759,71.2928,23359.0
2021-05-18 13:30:00,85.38,85.66,85.28,85.61,28767.0,71.2928,71.5266,71.2093,71.4848,28767.0
2021-05-18 14:00:00,85.62,85.68,85.27,85.44,108859.0,71.4932,71.5433,71.2009,71.3429,108859.0
2021-05-18 14:30:00,85.5,85.92,85.47,85.82,38118.0,71.393,71.7437,71.3679,71.6602,38118.0
2021-05-18 15:00:00,85.81,85.84,85.6,85.61,54049.0,71.6518,71.6769,71.4765,71.4848,54049.0
2021-05-18 15:30:00,85.62,85.79,85.49,85.53,125375.0,71.4932,71.6351,71.3846,71.418,125375.0
2021-05-19 09:30:00,85.22,85.34,84.58,85.11,33760.0,71.1592,71.2594,70.6248,71.0673,33760.0
2021-05-19 10:00:00,85.1,85.36,84.75,84.8,17162.0,71.059,71.2761,70.7667,70.8085,17162.0
2021-05-19 10:30:00,84.82,85.01,84.29,84.52,18782.0,70.8252,70.9838,70.3826,70.5747,18782.0
2021-05-19 11:00:00,84.55,85.05,84.53,85.0,10221.0,70.5997,71.0172,70.583,70.9755,10221.0
2021-05-19 11:30:00,84.96,84.96,84.53,84.61,20755.0,70.9421,70.9421,70.583,70.6498,20755.0
2021-05-19 12:00:00,84.57,84.8,84.5,84.67,32067.0,70.6164,70.8085,70.558,70.6999,32067.0
2021-05-19 12:30:00,84.64,84.72,84.59,84.68,28841.0,70.6749,70.7417,70.6331,70.7083,28841.0
2021-05-19 13:00:00,84.7,84.83,84.62,84.73,10364.0,70.725,70.8335,70.6582,70.75,10364.0
2021-05-19 13:30:00,84.78,84.99,84.67,84.98,11192.0,70.7918,70.9671,70.6999,70.9588,11192.0
2021-05-19 14:00:00,84.98,85.39,84.81,85.15,48490.0,70.9588,71.3011,70.8168,71.1007,48490.0
2021-05-19 14:30:00,85.18,85.3,84.82,84.88,29987.0,71.1258,71.226,70.8252,70.8753,29987.0
2021-05-19 15:00:00,84.82,85.27,84.75,85.17,35458.0,70.8252,71.2009,70.7667,71.1174,35458.0
2021-05-19 15:30:00,85.2,85.45,85.03,85.42,76093.0,71.1425,71.3512,71.0005,71.3262,76093.0
2021-05-20 09:30:00,85.55,86.04,85.49,85.95,18279.0,71.4347,71.8439,71.3846,71.7687,18279.0
2021-05-20 10:00:00,86.02,86.22,85.83,86.09,15714.0,71.8272,71.9942,71.6685,71.8856,15714.0
2021-05-20 10:30:00,86.15,86.22,85.92,86.22,15524.0,71.9357,71.9942,71.7437,71.9942,15524.0
2021-05-20 11:00:00,86.22,86.22,85.9,86.07,13755.0,71.9942,71.9942,71.727,71.8689,13755.0
2021-05-20 11:30:00,86.06,86.36,86.06,86.26,13295.0,71.8606,72.1111,71.8606,72.0276,13295.0
2021-05-20 12:00:00,86.29,86.33,86.16,86.31,10577.0,72.0526,72.086,71.9441,72.0693,10577.0
2021-05-20 12:30:00,86.38,86.75,86.33,86.41,47644.0,72.1278,72.4367,72.086,72.1528,47644.0
2021-05-20 13:00:00,86.45,86.55,85.95,85.95,27124.0,72.1862,72.2697,71.7687,71.7687,27124.0
2021-05-20 13:30:00,85.95,86.05,85.89,85.98,24083.0,71.7687,71.8522,71.7186,71.7938,24083.0
2021-05-20 14:00:00,85.97,86.01,85.66,85.74,21915.0,71.7854,71.8188,71.5266,71.5934,21915.0
2021-05-20 14:30:00,85.76,85.85,85.48,85.55,23949.0,71.6101,71.6852,71.3763,71.4347,23949.0
2021-05-20 15:00:00,85.52,85.8,85.4,85.71,33361.0,71.4097,71.6435,71.3095,71.5683,33361.0
2021-05-20 15:30:00,85.7,85.79,85.3,85.37,125987.0,71.56,71.6351,71.226,71.2844,125987.0
2021-05-21 09:30:00,85.51,86.0,85.24,85.89,41508.0,71.4013,71.8105,71.1759,71.7186,41508.0
2021-05-21 10:00:00,85.86,85.87,85.39,85.59,20328.0,71.6936,71.7019,71.3011,71.4681,20328.0
2021-05-21 10:30:00,85.57,85.57,85.19,85.45,25750.0,71.4514,71.4514,71.1341,71.3512,25750.0
2021-05-21 11:00:00,85.45,85.67,85.16,85.22,29286.0,71.3512,71.5349,71.1091,71.1592,29286.0
2021-05-21 11:30:00,85.23,85.67,85.2,85.66,23873.0,71.1675,71.5349,71.1425,71.5266,23873.0
2021-05-21 12:00:00,85.63,85.64,85.22,85.35,16510.0,71.5015,71.5099,71.1592,71.2677,16510.0
2021-05-21 12:30:00,85.35,85.43,85.23,85.28,11578.0,71.2677,71.3345,71.1675,71.2093,11578.0
2021-05-21 13:00:00,85.3,85.41,85.29,85.38,14652.0,71.226,71.3178,71.2176,71.2928,14652.0
2021-05-21 13:30:00,85.37,85.6,85.27,85.59,26555.0,71.2844,71.4765,71.2009,71.4681,26555.0
2021-05-21 14:00:00,85.59,85.6,85.45,85.54,24453.0,71.4681,71.4765,71.3512,71.4264,24453.0
2021-05-21 14:30:00,85.55,85.88,85.45,85.77,30986.0,71.4347,71.7103,71.3512,71.6184,30986.0
2021-05-21 15:00:00,85.76,86.02,85.72,85.98,29022.0,71.6101,71.8272,71.5767,71.7938,29022.0
2021-05-21 15:30:00,85.97,86.15,85.7,85.98,179648.0,71.7854,71.9357,71.56,71.7938,179648.0
2021-05-24 09:30:00,86.3,86.51,85.61,85.98,26935.0,72.061,72.2363,71.4848,71.7938,26935.0
2021-05-24 10:00:00,85.91,86.3,85.89,86.11,13962.0,71.7353,72.061,71.7186,71.9023,13962.0
2021-05-24 10:30:00,86.17,86.41,85.99,86.41,10579.0,71.9524,72.1528,71.8021,72.1528,10579.0
2021-05-24 11:00:00,86.39,86.39,86.08,86.19,14547.0,72.1361,72.1361,71.8773,71.9691,14547.0
2021-05-24 11:30:00,86.18,86.21,85.9,85.96,12663.0,71.9608,71.9858,71.727,71.7771,12663.0
2021-05-24 12:00:00,85.95,86.1,85.94,86.06,8392.0,71.7687,71.894,71.7604,71.8606,8392.0
2021-05-24 12:30:00,86.08,86.36,86.06,86.28,11692.0,71.8773,72.1111,71.8606,72.0443,11692.0
2021-05-24 13:00:00,86.26,86.26,86.06,86.16,13250.0,72.0276,72.0276,71.8606,71.9441,13250.0
2021-05-24 13:30:00,86.18,86.3,86.17,86.3,12000.0,71.9608,72.061,71.9524,72.061,12000.0
2021-05-24 14:00:00,86.29,86.49,86.28,86.34,14639.0,72.0526,72.2196,72.0443,72.0944,14639.0
2021-05-24 14:30:00,86.35,86.45,86.33,86.36,13771.0,72.1027,72.1862,72.086,72.1111,13771.0
2021-05-24 15:00:00,86.38,86.39,86.27,86.39,14735.0,72.1278,72.1361,72.0359,72.1361,14735.0
2021-05-24 15:30:00,86.39,86.6,86.36,86.49,111209.0,72.1361,72.3115,72.1111,72.2196,111209.0
2021-05-25 09:30:00,86.68,86.96,85.81,86.1,26845.0,72.3783,72.6121,71.6518,71.894,26845.0
2021-05-25 10:00:00,86.24,86.32,85.97,86.27,30312.0,72.0109,72.0777,71.7854,72.0359,30312.0
2021-05-25 10:30:00,86.3,86.36,86.15,86.28,20993.0,72.061,72.1111,71.9357,72.0443,20993.0
2021-05-25 11:00:00,86.26,86.55,86.22,86.34,20177.0,72.0276,72.2697,71.9942,72.0944,20177.0
2021-05-25 11:30:00,86.37,86.42,86.2,86.35,20793.0,72.1194,72.1612,71.9775,72.1027,20793.0
2021-05-25 12:00:00,86.33,86.68,86.3,86.59,25760.0,72.086,72.3783,72.061,72.3031,25760.0
2021-05-25 12:30:00,86.59,86.79,86.59,86.71,18703.0,72.3031,72.4701,72.3031,72.4033,18703.0
2021-05-25 13:00:00,86.7,86.7,86.46,86.52,32954.0,72.395,72.395,72.1946,72.2447,32954.0
2021-05-25 13:30:00,86.53,86.53,85.98,86.02,38800.0,72.253,72.253,71.7938,71.8272,38800.0
2021-05-25 14:00:00,86.03,86.09,85.7,85.72,22953.0,71.8355,71.8856,71.56,71.5767,22953.0
2021-05-25 14:30:00,85.76,85.85,85.71,85.81,14303.0,71.6101,71.6852,71.5683,71.6518,14303.0
2021-05-25 15:00:00,85.81,86.04,85.63,86.01,22909.0,71.6518,71.8439,71.5015,71.8188,22909.0
2021-05-25 15:30:00,86.02,86.21,85.95,86.12,121674.0,71.8272,71.9858,71.7687,71.9107,121674.0
2021-05-26 09:30:00,86.01,86.15,85.5,86.11,32578.0,71.8188,71.9357,71.393,71.9023,32578.0
2021-05-26 10:00:00,86.11,86.18,85.95,85.95,24946.0,71.9023,71.9608,71.7687,71.7687,24946.0
2021-05-26 10:30:00,86.0,86.09,85.84,86.03,43382.0,71.8105,71.8856,71.6769,71.8355,43382.0
2021-05-26 11:00:00,86.11,86.3,86.01,86.08,17956.0,71.9023,72.061,71.8188,71.8773,17956.0
2021-05-26 11:30:00,86.07,86.26,86.07,86.11,20954.0,71.8689,72.0276,71.8689,71.9023,20954.0
2021-05-26 12:00:00,86.13,86.19,86.11,86.15,17819.0,71.919,71.9691,71.9023,71.9357,17819.0
2021-05-26 12:30:00,86.16,86.36,86.15,86.21,11168.0,71.9441,72.1111,71.9357,71.9858,11168.0
2021-05-26 13:00:00,86.22,86.33,86.09,86.09,15543.0,71.9942,72.086,71.8856,71.8856,15543.0
2021-05-26 13:30:00,86.12,86.26,86.05,86.21,17274.0,71.9107,72.0276,71.8522,71.9858,17274.0
2021-05-26 14:00:00,86.24,86.38,86.24,86.38,15875.0,72.0109,72.1278,72.0109,72.1278,15875.0
2021-05-26 14:30:00,86.36,86.46,86.23,86.34,43193.0,72.1111,72.1946,72.0025,72.0944,43193.0
2021-05-26 15:00:00,86.34,86.38,86.11,86.19,48563.0,72.0944,72.1278,71.9023,71.9691,48563.0
2021-05-26 15:30:00,86.18,86.45,86.11,86.39,141199.0,71.9608,72.1862,71.9023,72.1361,141199.0
2021-05-27 09:30:00,86.76,86.76,86.04,86.04,31604.0,72.4451,72.4451,71.8439,71.8439,31604.0
2021-05-27 10:00:00,86.07,86.35,85.91,86.34,35371.0,71.8689,72.1027,71.7353,72.0944,35371.0
2021-05-27 10:30:00,86.33,86.33,85.45,85.52,65006.0,72.086,72.086,71.3512,71.4097,65006.0
2021-05-27 11:00:00,85.51,85.55,85.13,85.37,42804.0,71.4013,71.4347,71.084,71.2844,42804.0
2021-05-27 11:30:00,85.39,85.57,85.29,85.47,26115.0,71.3011,71.4514,71.2176,71.3679,26115.0
2021-05-27 12:00:00,85.48,85.58,85.3,85.31,23285.0,71.3763,71.4598,71.226,71.2343,23285.0
2021-05-27 12:30:00,85.36,85.57,85.36,85.44,19898.0,71.2761,71.4514,71.2761,71.3429,19898.0
2021-05-27 13:00:00,85.44,85.58,85.28,85.53,21002.0,71.3429,71.4598,71.2093,71.418,21002.0
2021-05-27 13:30:00,85.58,85.58,85.45,85.56,19451.0,71.4598,71.4598,71.3512,71.4431,19451.0
2021-05-27 14:00:00,85.54,85.63,85.29,85.37,42786.0,71.4264,71.5015,71.2176,71.2844,42786.0
2021-05-27 14:30:00,85.35,85.38,85.05,85.05,46756.0,71.2677,71.2928,71.0172,71.0172,46756.0
2021-05-27 15:00:00,85.02,85.05,84.62,84.68,74035.0,70.9922,71.0172,70.6582,70.7083,74035.0
2021-05-27 15:30:00,84.68,84.73,83.94,84.22,268216.0,70.7083,70.75,70.0904,70.3242,268216.0
2021-05-28 09:30:00,84.59,85.23,84.42,85.07,43394.0,70.6331,71.1675,70.4912,71.0339,43394.0
2021-05-28 10:00:00,85.15,85.15,84.7,84.85,20730.0,71.1007,71.1007,70.725,70.8502,20730.0
2021-05-28 10:30:00,84.87,84.92,84.59,84.72,25219.0,70.8669,70.9087,70.6331,70.7417,25219.0
2021-05-28 11:00:00,84.69,84.73,84.43,84.48,25870.0,70.7166,70.75,70.4995,70.5413,25870.0
2021-05-28 11:30:00,84.53,84.75,84.51,84.58,19431.0,70.583,70.7667,70.5663,70.6248,19431.0
2021-05-28 12:00:00,84.56,84.61,84.5,84.55,12546.0,70.6081,70.6498,70.558,70.5997,12546.0
2021-05-28 12:30:00,84.55,84.56,84.28,84.3,17232.0,70.5997,70.6081,70.3743,70.391,17232.0
2021-05-28 13:00:00,84.32,84.55,84.29,84.54,12908.0,70.4077,70.5997,70.3826,70.5914,12908.0
2021-05-28 13:30:00,84.5,84.56,84.43,84.52,15734.0,70.558,70.6081,70.4995,70.5747,15734.0
2021-05-28 14:00:00,84.5,84.75,84.46,84.75,20577.0,70.558,70.7667,70.5246,70.7667,20577.0
2021-05-28 14:30:00,84.76,84.89,84.7,84.79,20573.0,70.7751,70.8836,70.725,70.8001,20573.0
2021-05-28 15:00:00,84.8,84.81,84.7,84.78,18549.0,70.8085,70.8168,70.725,70.7918,18549.0
2021-05-28 15:30:00,84.73,84.81,84.46,84.6,169405.0,70.75,70.8168,70.5246,70.6415,169405.0
2021-06-01 09:30:00,84.69,84.98,84.32,84.54,51144.0,70.7166,70.9588,70.4077,70.5914,51144.0
2021-06-01 10:00:00,84.54,84.7,84.51,84.63,21446.0,70.5914,70.725,70.5663,70.6665,21446.0
2021-06-01 10:30:00,84.57,84.63,84.46,84.59,12899.0,70.6164,70.6665,70.5246,70.6331,12899.0
2021-06-01 11:00:00,84.59,84.66,84.51,84.58,9233.0,70.6331,70.6916,70.5663,70.6248,9233.0
2021-06-01 11:30:00,84.6,84.77,84.6,84.67,8343.0,70.6415,70.7834,70.6415,70.6999,8343.0
2021-06-01 12:00:00,84.68,84.71,84.61,84.62,8234.0,70.7083,70.7333,70.6498,70.6582,8234.0
2021-06-01 12:30:00,84.61,84.63,84.46,84.48,11046.0,70.6498,70.6665,70.5246,70.5413,11046.0
2021-06-01 13:00:00,84.48,84.49,84.26,84.3,11425.0,70.5413,70.5496,70.3576,70.391,11425.0
2021-06-01 13:30:00,84.32,84.32,84.14,84.32,11841.0,70.4077,70.4077,70.2574,70.4077,11841.0
2021-06-01 14:00:00,84.32,84.45,84.27,84.45,13442.0,70.4077,70.5162,70.3659,70.5162,13442.0
2021-06-01 14:30:00,84.47,84.52,84.41,84.49,11148.0,70.5329,70.5747,70.4828,70.5496,11148.0
2021-06-01 15:00:00,84.48,84.49,84.35,84.42,17174.0,70.5413,70.5496,70.4327,70.4912,17174.0
2021-06-01 15:30:00,84.41,84.46,84.28,84.45,99338.0,70.4828,70.5246,70.3743,70.5162,99338.0
2021-06-02 09:30:00,84.71,84.71,84.11,84.23,18713.0,70.7333,70.7333,70.2323,70.3325,18713.0
2021-06-02 10:00:00,84.33,84.55,84.14,84.46,26611.0,70.416,70.5997,70.2574,70.5246,26611.0
2021-06-02 10:30:00,84.49,84.6,84.3,84.6,8203.0,70.5496,70.6415,70.391,70.6415,8203.0
2021-06-02 11:00:00,84.6,84.95,84.56,84.88,9897.0,70.6415,70.9337,70.6081,70.8753,9897.0
2021-06-02 11:30:00,84.87,85.29,84.85,85.28,16273.0,70.8669,71.2176,70.8502,71.2093,16273.0
2021-06-02 12:00:00,85.29,85.61,85.24,85.61,15688.0,71.2176,71.4848,71.1759,71.4848,15688.0
2021-06-02 12:30:00,85.59,85.72,85.52,85.65,22310.0,71.4681,71.5767,71.4097,71.5182,22310.0
2021-06-02 13:00:00,85.7,85.71,85.44,85.59,23257.0,71.56,71.5683,71.3429,71.4681,23257.0
2021-06-02 13:30:00,85.55,85.57,85.42,85.51,29598.0,71.4347,71.4514,71.3262,71.4013,29598.0
2021-06-02 14:00:00,85.54,85.62,85.41,85.48,43601.0,71.4264,71.4932,71.3178,71.3763,43601.0
2021-06-02 14:30:00,85.44,85.47,85.21,85.36,22260.0,71.3429,71.3679,71.1508,71.2761,22260.0
2021-06-02 15:00:00,85.34,85.47,85.28,85.45,62373.0,71.2594,71.3679,71.2093,71.3512,62373.0
2021-06-02 15:30:00,85.45,85.67,85.4,85.64,79839.0,71.3512,71.5349,71.3095,71.5099,79839.0
2021-06-03 09:30:00,85.21,85.71,85.06,85.66,13259.0,71.1508,71.5683,71.0256,71.5266,13259.0
2021-06-03 10:00:00,85.68,85.86,85.38,85.83,19585.0,71.5433,71.6936,71.2928,71.6685,19585.0
2021-06-03 10:30:00,85.83,86.01,85.73,86.0,24834.0,71.6685,71.8188,71.585,71.8105,24834.0
2021-06-03 11:00:00,85.99,86.26,85.98,86.13,13753.0,71.8021,72.0276,71.7938,71.919,13753.0
2021-06-03 11:30:00,86.13,86.22,86.08,86.16,11838.0,71.919,71.9942,71.8773,71.9441,11838.0
2021-06-03 12:00:00,86.17,86.37,86.15,86.31,11346.0,71.9524,72.1194,71.9357,72.0693,11346.0
2021-06-03 12:30:00,86.3,86.47,86.28,86.43,16344.0,72.061,72.2029,72.0443,72.1695,16344.0
2021-06-03 13:00:00,86.42,86.59,86.41,86.55,17016.0,72.1612,72.3031,72.1528,72.2697,17016.0
2021-06-03 13:30:00,86.49,86.77,86.46,86.68,9595.0,72.2196,72.4534,72.1946,72.3783,9595.0
2021-06-03 14:00:00,86.66,86.83,86.61,86.81,9208.0,72.3616,72.5035,72.3198,72.4868,9208.0
2021-06-03 14:30:00,86.79,86.91,86.76,86.91,14388.0,72.4701,72.5703,72.4451,72.5703,14388.0
2021-06-03 15:00:00,86.87,86.89,86.73,86.74,19616.0,72.5369,72.5536,72.42,72.4284,19616.0
2021-06-03 15:30:00,86.75,87.1,86.67,86.96,127721.0,72.4367,72.729,72.3699,72.6121,127721.0
2021-06-04 09:30:00,87.13,87.27,86.75,86.78,15707.0,72.754,72.8709,72.4367,72.4618,15707.0
2021-06-04 10:00:00,86.88,87.19,86.8,87.04,51612.0,72.5453,72.8041,72.4785,72.6789,51612.0
2021-06-04 10:30:00,87.03,87.18,86.89,87.17,20681.0,72.6705,72.7958,72.5536,72.7874,20681.0
2021-06-04 11:00:00,87.17,87.23,87.06,87.07,7958.0,72.7874,72.8375,72.6956,72.7039,7958.0
2021-06-04 11:30:00,87.12,87.18,87.03,87.04,11177.0,72.7457,72.7958,72.6705,72.6789,11177.0
2021-06-04 12:00:00,87.05,87.08,86.79,86.82,9263.0,72.6872,72.7123,72.4701,72.4952,9263.0
2021-06-04 12:30:00,86.82,87.0,86.8,86.82,21576.0,72.4952,72.6455,72.4785,72.4952,21576.0
2021-06-04 13:00:00,86.84,86.95,86.82,86.92,28999.0,72.5119,72.6037,72.4952,72.5787,28999.0
2021-06-04 13:30:00,86.92,87.01,86.85,86.95,12489.0,72.5787,72.6538,72.5202,72.6037,12489.0
2021-06-04 14:00:00,86.95,87.13,86.95,87.09,8119.0,72.6037,72.754,72.6037,72.7206,8119.0
2021-06-04 14:30:00,87.1,87.21,87.01,87.01,11745.0,72.729,72.8208,72.6538,72.6538,11745.0
2021-06-04 15:00:00,87.04,87.04,86.89,86.94,16582.0,72.6789,72.6789,72.5536,72.5954,16582.0
2021-06-04 15:30:00,86.94,87.11,86.82,87.04,85673.0,72.5954,72.7373,72.4952,72.6789,85673.0
2021-06-07 09:30:00,87.2,87.5,87.1,87.44,16654.0,72.8125,73.063,72.729,73.0129,16654.0
2021-06-07 10:00:00,87.4,87.4,87.11,87.22,8487.0,72.9795,72.9795,72.7373,72.8292,8487.0
2021-06-07 10:30:00,87.16,87.24,87.09,87.19,10307.0,72.7791,72.8459,72.7206,72.8041,10307.0
2021-06-07 11:00:00,87.18,87.27,87.04,87.17,9081.0,72.7958,72.8709,72.6789,72.7874,9081.0
2021-06-07 11:30:00,87.18,87.18,87.05,87.13,10110.0,72.7958,72.7958,72.6872,72.754,10110.0
2021-06-07 12:00:00,87.1,87.17,86.96,87.0,13057.0,72.729,72.7874,72.6121,72.6455,13057.0
2021-06-07 12:30:00,86.99,87.08,86.93,87.03,8471.0,72.6371,72.7123,72.587,72.6705,8471.0
2021-06-07 13:00:00,87.03,87.15,86.96,86.99,8624.0,72.6705,72.7707,72.6121,72.6371,8624.0
2021-06-07 13:30:00,87.03,87.03,86.76,86.84,10636.0,72.6705,72.6705,72.4451,72.5119,10636.0
2021-06-07 14:00:00,86.86,86.93,86.78,86.85,12519.0,72.5286,72.587,72.4618,72.5202,12519.0
2021-06-07 14:30:00,86.87,86.9,86.81,86.9,12943.0,72.5369,72.562,72.4868,72.562,12943.0
2021-06-07 15:00:00,86.92,86.92,86.76,86.77,13791.0,72.5787,72.5787,72.4451,72.4534,13791.0
2021-06-07 15:30:00,86.78,87.09,86.75,86.99,60251.0,72.4618,72.7206,72.4367,72.6371,60251.0
2021-06-08 09:30:00,87.09,87.09,86.37,86.38,12504.0,72.7206,72.7206,72.1194,72.1278,12504.0
2021-06-08 10:00:00,86.38,86.5,86.31,86.5,9500.0,72.1278,72.228,72.0693,72.228,9500.0
2021-06-08 10:30:00,86.51,86.79,86.37,86.75,5821.0,72.2363,72.4701,72.1194,72.4367,5821.0
2021-06-08 11:00:00,86.73,86.91,86.6,86.7,11464.0,72.42,72.5703,72.3115,72.395,11464.0
2021-06-08 11:30:00,86.66,86.92,86.66,86.74,10789.0,72.3616,72.5787,72.3616,72.4284,10789.0
2021-06-08 12:00:00,86.77,86.82,86.72,86.8,6780.0,72.4534,72.4952,72.4117,72.4785,6780.0
2021-06-08 12:30:00,86.77,86.9,86.74,86.76,6119.0,72.4534,72.562,72.4284,72.4451,6119.0
2021-06-08 13:00:00,86.75,86.9,86.75,86.9,8506.0,72.4367,72.562,72.4367,72.562,8506.0
2021-06-08 13:30:00,86.92,87.07,86.91,86.97,7865.0,72.5787,72.7039,72.5703,72.6204,7865.0
2021-06-08 14:00:00,86.98,87.12,86.94,86.96,11503.0,72.6288,72.7457,72.5954,72.6121,11503.0
2021-06-08 14:30:00,86.96,86.99,86.83,86.92,5182.0,72.6121,72.6371,72.5035,72.5787,5182.0
2021-06-08 15:00:00,86.89,87.03,86.87,87.0,9829.0,72.5536,72.6705,72.5369,72.6455,9829.0
2021-06-08 15:30:00,86.97,87.03,86.75,86.83,79192.0,72.6204,72.6705,72.4367,72.5035,79192.0
2021-06-09 09:30:00,87.24,87.24,86.8,87.04,30292.0,72.8459,72.8459,72.4785,72.6789,30292.0
2021-06-09 10:00:00,86.98,87.03,86.77,87.03,8946.0,72.6288,72.6705,72.4534,72.6705,8946.0
2021-06-09 10:30:00,87.01,87.19,86.98,87.16,16845.0,72.6538,72.8041,72.6288,72.7791,16845.0
2021-06-09 11:00:00,87.16,87.37,87.09,87.16,24872.0,72.7791,72.9544,72.7206,72.7791,24872.0
2021-06-09 11:30:00,87.18,87.31,87.14,87.26,6643.0,72.7958,72.9043,72.7624,72.8626,6643.0
2021-06-09 12:00:00,87.26,87.33,87.15,87.2,10215.0,72.8626,72.921,72.7707,72.8125,10215.0
2021-06-09 12:30:00,87.19,87.26,87.05,87.06,9430.0,72.8041,72.8626,72.6872,72.6956,9430.0
2021-06-09 13:00:00,87.05,87.31,86.93,87.26,31371.0,72.6872,72.9043,72.587,72.8626,31371.0
2021-06-09 13:30:00,87.23,87.54,87.23,87.43,20289.0,72.8375,73.0964,72.8375,73.0045,20289.0
2021-06-09 14:00:00,87.38,87.43,87.28,87.29,17421.0,72.9628,73.0045,72.8793,72.8876,17421.0
2021-06-09 14:30:00,87.3,87.33,87.18,87.24,33382.0,72.896,72.921,72.7958,72.8459,33382.0
2021-06-09 15:00:00,87.23,87.38,87.2,87.35,32810.0,72.8375,72.9628,72.8125,72.9377,32810.0
2021-06-09 15:30:00,87.3,87.49,87.14,87.15,119581.0,72.896,73.0546,72.7624,72.7707,119581.0
2021-06-10 09:30:00,87.6,87.87,87.21,87.7,16930.0,73.1465,73.3719,72.8208,73.23,16930.0
2021-06-10 10:00:00,87.71,88.0,87.71,87.82,15061.0,73.2383,73.4805,73.2383,73.3302,15061.0
2021-06-10 10:30:00,87.86,87.88,87.61,87.75,9700.0,73.3636,73.3803,73.1548,73.2717,9700.0
2021-06-10 11:00:00,87.68,87.83,87.61,87.8,6891.0,73.2133,73.3385,73.1548,73.3135,6891.0
2021-06-10 11:30:00,87.82,87.95,87.78,87.86,8698.0,73.3302,73.4387,73.2968,73.3636,8698.0
2021-06-10 12:00:00,87.87,87.94,87.8,87.87,11429.0,73.3719,73.4304,73.3135,73.3719,11429.0
2021-06-10 12:30:00,87.85,87.88,87.76,87.77,10717.0,73.3552,73.3803,73.2801,73.2884,10717.0
2021-06-10 13:00:00,87.79,87.82,87.72,87.81,8332.0,73.3051,73.3302,73.2467,73.3218,8332.0
2021-06-10 13:30:00,87.81,87.98,87.78,87.94,9372.0,73.3218,73.4638,73.2968,73.4304,9372.0
2021-06-10 14:00:00,87.93,88.01,87.92,87.93,7780.0,73.422,73.4888,73.4137,73.422,7780.0
2021-06-10 14:30:00,87.94,88.01,87.87,87.96,33303.0,73.4304,73.4888,73.3719,73.4471,33303.0
2021-06-10 15:00:00,87.95,88.17,87.89,88.16,13961.0,73.4387,73.6224,73.3886,73.6141,13961.0
2021-06-10 15:30:00,88.15,88.34,88.07,88.11,74783.0,73.6057,73.7644,73.5389,73.5723,74783.0
2021-06-11 09:30:00,87.89,87.89,87.49,87.65,28834.0,73.3886,73.3886,73.0546,73.1882,28834.0
2021-06-11 10:00:00,87.62,87.77,87.55,87.62,9889.0,73.1632,73.2884,73.1047,73.1632,9889.0
2021-06-11 10:30:00,87.61,88.2,87.6,88.1,24704.0,73.1548,73.6475,73.1465,73.564,24704.0
2021-06-11 11:00:00,88.13,88.32,87.98,87.99,8495.0,73.589,73.7477,73.4638,73.4721,8495.0
2021-06-11 11:30:00,87.98,88.01,87.83,87.89,6667.0,73.4638,73.4888,73.3385,73.3886,6667.0
2021-06-11 12:00:00,87.92,87.92,87.7,87.7,7560.0,73.4137,73.4137,73.23,73.23,7560.0
2021-06-11 12:30:00,87.7,87.71,87.56,87.59,11188.0,73.23,73.2383,73.1131,73.1381,11188.0
2021-06-11 13:00:00,87.57,87.62,87.42,87.5,22140.0,73.1214,73.1632,72.9962,73.063,22140.0
2021-06-11 13:30:00,87.52,87.57,87.44,87.53,11132.0,73.0797,73.1214,73.0129,73.088,11132.0
2021-06-11 14:00:00,87.55,87.59,87.5,87.59,27630.0,73.1047,73.1381,73.063,73.1381,27630.0
2021-06-11 14:30:00,87.61,87.62,87.51,87.57,26985.0,73.1548,73.1632,73.0713,73.1214,26985.0
2021-06-11 15:00:00,87.58,87.66,87.52,87.52,36345.0,73.1298,73.1966,73.0797,73.0797,36345.0
2021-06-11 15:30:00,87.51,87.75,87.48,87.68,163455.0,73.0713,73.2717,73.0463,73.2133,163455.0
2021-06-14 09:30:00,87.73,88.26,87.67,87.69,21086.0,73.255,73.6976,73.2049,73.2216,21086.0
2021-06-14 10:00:00,87.66,87.68,87.29,87.49,27903.0,73.1966,73.2133,72.8876,73.0546,27903.0
2021-06-14 10:30:00,87.51,87.63,87.45,87.54,13688.0,73.0713,73.1715,73.0212,73.0964,13688.0
2021-06-14 11:00:00,87.54,87.71,87.45,87.51,16314.0,73.0964,73.2383,73.0212,73.0713,16314.0
2021-06-14 11:30:00,87.48,87.79,87.48,87.67,7880.0,73.0463,73.3051,73.0463,73.2049,7880.0
2021-06-14 12:00:00,87.68,87.74,87.53,87.65,13154.0,73.2133,73.2634,73.088,73.1882,13154.0
2021-06-14 12:30:00,87.67,87.81,87.65,87.73,8938.0,73.2049,73.3218,73.1882,73.255,8938.0
2021-06-14 13:00:00,87.74,87.9,87.71,87.84,15017.0,73.2634,73.397,73.2383,73.3469,15017.0
2021-06-14 13:30:00,87.86,87.94,87.8,87.81,13221.0,73.3636,73.4304,73.3135,73.3218,13221.0
2021-06-14 14:00:00,87.84,87.97,87.82,87.95,15868.0,73.3469,73.4554,73.3302,73.4387,15868.0
2021-06-14 14:30:00,87.95,88.08,87.95,88.04,15620.0,73.4387,73.5473,73.4387,73.5139,15620.0
2021-06-14 15:00:00,88.03,88.09,87.95,88.02,21547.0,73.5055,73.5556,73.4387,73.4972,21547.0
2021-06-14 15:30:00,87.99,88.1,87.86,88.08,103897.0,73.4721,73.564,73.3636,73.5473,103897.0
2021-06-15 09:30:00,88.34,88.34,87.67,87.79,18780.0,73.7644,73.7644,73.2049,73.3051,18780.0
2021-06-15 10:00:00,87.8,87.83,87.22,87.57,30721.0,73.3135,73.3385,72.8292,73.1214,30721.0
2021-06-15 10:30:00,87.67,87.74,87.51,87.62,16460.0,73.2049,73.2634,73.0713,73.1632,16460.0
2021-06-15 11:00:00,87.61,87.74,87.57,87.66,24723.0,73.1548,73.2634,73.1214,73.1966,24723.0
2021-06-15 11:30:00,87.62,87.7,87.48,87.65,26976.0,73.1632,73.23,73.0463,73.1882,26976.0
2021-06-15 12:00:00,87.68,87.72,87.59,87.64,22022.0,73.2133,73.2467,73.1381,73.1799,22022.0
2021-06-15 12:30:00,87.64,87.74,87.6,87.74,17683.0,73.1799,73.2634,73.1465,73.2634,17683.0
2021-06-15 13:00:00,87.76,87.84,87.74,87.79,9044.0,73.2801,73.3469,73.2634,73.3051,9044.0
2021-06-15 13:30:00,87.76,88.05,87.75,88.02,12064.0,73.2801,73.5222,73.2717,73.4972,12064.0
2021-06-15 14:00:00,88.04,88.23,88.04,88.22,32184.0,73.5139,73.6725,73.5139,73.6642,32184.0
2021-06-15 14:30:00,88.23,88.34,88.08,88.14,30373.0,73.6725,73.7644,73.5473,73.5974,30373.0
2021-06-15 15:00:00,88.1,88.3,87.81,87.86,29764.0,73.564,73.731,73.3218,73.3636,29764.0
2021-06-15 15:30:00,87.83,87.93,87.64,87.89,107949.0,73.3385,73.422,73.1799,73.3886,107949.0
2021-06-16 09:30:00,88.05,88.11,87.68,87.68,51841.0,73.5222,73.5723,73.2133,73.2133,51841.0
2021-06-16 10:00:00,87.73,87.79,87.44,87.7,37126.0,73.255,73.3051,73.0129,73.23,37126.0
2021-06-16 10:30:00,87.68,87.72,87.48,87.59,39331.0,73.2133,73.2467,73.0463,73.1381,39331.0
2021-06-16 11:00:00,87.52,87.78,87.47,87.66,45957.0,73.0797,73.2968,73.0379,73.1966,45957.0
2021-06-16 11:30:00,87.63,87.65,87.54,87.57,13088.0,73.1715,73.1882,73.0964,73.1214,13088.0
2021-06-16 12:00:00,87.52,87.62,87.5,87.52,11146.0,73.0797,73.1632,73.063,73.0797,11146.0
2021-06-16 12:30:00,87.54,87.63,87.38,87.45,12598.0,73.0964,73.1715,72.9628,73.0212,12598.0
2021-06-16 13:00:00,87.44,87.48,87.2,87.31,30389.0,73.0129,73.0463,72.8125,72.9043,30389.0
2021-06-16 13:30:00,87.3,87.31,87.02,87.17,14738.0,72.896,72.9043,72.6622,72.7874,14738.0
2021-06-16 14:00:00,87.2,87.2,86.28,86.32,27545.0,72.8125,72.8125,72.0443,72.0777,27545.0
2021-06-16 14:30:00,86.28,86.75,85.92,86.72,114114.0,72.0443,72.4367,71.7437,72.4117,114114.0
2021-06-16 15:00:00,86.66,86.75,86.03,86.11,48216.0,72.3616,72.4367,71.8355,71.9023,48216.0
2021-06-16 15:30:00,86.11,86.18,85.91,85.96,172211.0,71.9023,71.9608,71.7353,71.7771,172211.0
2021-06-17 09:30:00,85.63,86.0,85.31,85.49,25306.0,71.5015,71.8105,71.2343,71.3846,25306.0
2021-06-17 10:00:00,85.51,85.62,85.38,85.48,21580.0,71.4013,71.4932,71.2928,71.3763,21580.0
2021-06-17 10:30:00,85.5,85.95,85.47,85.94,37997.0,71.393,71.7687,71.3679,71.7604,37997.0
2021-06-17 11:00:00,85.93,85.96,85.81,85.93,17623.0,71.752,71.7771,71.6518,71.752,17623.0
2021-06-17 11:30:00,85.95,86.16,85.7,85.74,29764.0,71.7687,71.9441,71.56,71.5934,29764.0
2021-06-17 12:00:00,85.75,85.93,85.63,85.87,27344.0,71.6017,71.752,71.5015,71.7019,27344.0
2021-06-17 12:30:00,85.87,85.92,85.58,85.66,20655.0,71.7019,71.7437,71.4598,71.5266,20655.0
2021-06-17 13:00:00,85.65,85.93,85.65,85.81,17422.0,71.5182,71.752,71.5182,71.6518,17422.0
2021-06-17 13:30:00,85.83,85.83,85.05,85.31,52289.0,71.6685,71.6685,71.0172,71.2343,52289.0
2021-06-17 14:00:00,85.36,85.42,85.23,85.27,18157.0,71.2761,71.3262,71.1675,71.2009,18157.0
2021-06-17 14:30:00,85.16,85.29,84.84,84.86,36506.0,71.1091,71.2176,70.8419,70.8586,36506.0
2021-06-17 15:00:00,84.86,85.08,84.84,84.92,36637.0,70.8586,71.0423,70.8419,70.9087,36637.0
2021-06-17 15:30:00,84.92,85.05,84.45,84.6,364851.0,70.9087,71.0172,70.5162,70.6415,364851.0
2021-06-18 09:30:00,83.9,84.05,83.35,83.81,185345.0,70.057,70.1822,69.5977,69.9818,185345.0
2021-06-18 10:00:00,83.81,83.81,83.57,83.6,50517.0,69.9818,69.9818,69.7814,69.8065,50517.0
2021-06-18 10:30:00,83.56,83.64,83.26,83.38,34830.0,69.7731,69.8399,69.5226,69.6228,34830.0
2021-06-18 11:00:00,83.39,83.4,82.98,83.2,99246.0,69.6311,69.6395,69.2888,69.4725,99246.0
2021-06-18 11:30:00,83.2,83.43,83.18,83.31,110211.0,69.4725,69.6645,69.4558,69.5643,110211.0
2021-06-18 12:00:00,83.31,83.63,83.3,83.39,47132.0,69.5643,69.8315,69.556,69.6311,47132.0
2021-06-18 12:30:00,83.36,83.36,83.08,83.13,17988.0,69.6061,69.6061,69.3723,69.414,17988.0
2021-06-18 13:00:00,83.13,83.15,82.79,82.82,25447.0,69.414,69.4307,69.1301,69.1552,25447.0
2021-06-18 13:30:00,82.81,82.81,82.48,82.56,26867.0,69.1468,69.1468,68.8713,68.9381,26867.0
2021-06-18 14:00:00,82.6,82.81,82.55,82.8,127801.0,68.9715,69.1468,68.9297,69.1385,127801.0
2021-06-18 14:30:00,82.8,82.88,82.65,82.74,29671.0,69.1385,69.2053,69.0132,69.0884,29671.0
2021-06-18 15:00:00,82.79,82.79,82.49,82.49,65083.0,69.1301,69.1301,68.8796,68.8796,65083.0
2021-06-18 15:30:00,82.51,82.64,80.68,81.05,582081.0,68.8963,69.0049,67.3682,67.6772,582081.0
2021-06-21 09:30:00,81.49,82.3,81.49,82.09,63762.0,68.0446,68.721,68.0446,68.5456,63762.0
2021-06-21 10:00:00,82.12,82.82,82.02,82.78,82468.0,68.5706,69.1552,68.4871,69.1218,82468.0
2021-06-21 10:30:00,82.84,82.92,82.26,82.59,42201.0,69.1719,69.2387,68.6876,68.9631,42201.0
2021-06-21 11:00:00,82.63,82.83,82.49,82.77,28320.0,68.9965,69.1635,68.8796,69.1134,28320.0
2021-06-21 11:30:00,82.74,82.9,82.72,82.85,54810.0,69.0884,69.222,69.0717,69.1802,54810.0
2021-06-21 12:00:00,82.85,82.89,82.8,82.89,24837.0,69.1802,69.2136,69.1385,69.2136,24837.0
2021-06-21 12:30:00,82.89,83.16,82.82,83.11,29740.0,69.2136,69.4391,69.1552,69.3973,29740.0
2021-06-21 13:00:00,83.11,83.27,82.98,83.02,72585.0,69.3973,69.5309,69.2888,69.3222,72585.0
2021-06-21 13:30:00,83.0,83.11,82.81,82.84,24257.0,69.3055,69.3973,69.1468,69.1719,24257.0
2021-06-21 14:00:00,82.84,82.92,82.64,82.64,27387.0,69.1719,69.2387,69.0049,69.0049,27387.0
2021-06-21 14:30:00,82.63,82.78,82.63,82.74,36534.0,68.9965,69.1218,68.9965,69.0884,36534.0
2021-06-21 15:00:00,82.75,82.78,82.61,82.68,36990.0,69.0967,69.1218,68.9798,69.0383,36990.0
2021-06-21 15:30:00,82.69,82.74,82.48,82.63,199817.0,69.0466,69.0884,68.8713,68.9965,199817.0
2021-06-22 09:30:00,82.65,83.2,82.5,82.92,84390.0,69.0132,69.4725,68.888,69.2387,84390.0
2021-06-22 10:00:00,82.92,83.15,82.86,83.14,96688.0,69.2387,69.4307,69.1886,69.4224,96688.0
2021-06-22 10:30:00,83.17,83.51,83.07,83.26,50072.0,69.4474,69.7313,69.3639,69.5226,50072.0
2021-06-22 11:00:00,83.23,83.4,83.03,83.12,255889.0,69.4975,69.6395,69.3305,69.4057,255889.0
2021-06-22 11:30:00,83.13,83.19,82.71,82.77,23757.0,69.414,69.4641,69.0633,69.1134,23757.0
2021-06-22 12:00:00,82.77,82.84,82.72,82.81,33738.0,69.1134,69.1719,69.0717,69.1468,33738.0
2021-06-22 12:30:00,82.8,82.8,82.65,82.7,24669.0,69.1385,69.1385,69.0132,69.055,24669.0
2021-06-22 13:00:00,82.72,83.07,82.72,82.94,18779.0,69.0717,69.3639,69.0717,69.2554,18779.0
2021-06-22 13:30:00,82.93,83.02,82.83,82.96,22647.0,69.247,69.3222,69.1635,69.2721,22647.0
2021-06-22 14:00:00,82.94,82.94,82.59,82.65,27363.0,69.2554,69.2554,68.9631,69.0132,27363.0
2021-06-22 14:30:00,82.65,82.73,82.54,82.6,33777.0,69.0132,69.08,68.9214,68.9715,33777.0
2021-06-22 15:00:00,82.61,82.89,82.58,82.85,30317.0,68.9798,69.2136,68.9548,69.1802,30317.0
2021-06-22 15:30:00,82.85,82.9,82.26,82.28,224227.0,69.1802,69.222,68.6876,68.7043,224227.0
2021-06-23 09:30:00,82.21,82.29,81.93,82.08,96921.0,68.6458,68.7126,68.412,68.5372,96921.0
2021-06-23 10:00:00,82.06,82.18,81.84,81.86,32498.0,68.5205,68.6208,68.3368,68.3535,32498.0
2021-06-23 10:30:00,81.87,82.09,81.78,82.01,47585.0,68.3619,68.5456,68.2867,68.4788,47585.0
2021-06-23 11:00:00,81.99,82.06,81.71,81.76,45429.0,68.4621,68.5205,68.2283,68.27,45429.0
2021-06-23 11:30:00,81.79,81.79,81.28,81.49,36498.0,68.2951,68.2951,67.8692,68.0446,36498.0
2021-06-23 12:00:00,81.49,81.62,81.35,81.55,31622.0,68.0446,68.1531,67.9277,68.0947,31622.0
2021-06-23 12:30:00,81.56,81.7,81.49,81.56,32113.0,68.103,68.2199,68.0446,68.103,32113.0
2021-06-23 13:00:00,81.58,81.69,81.5,81.69,23048.0,68.1197,68.2116,68.0529,68.2116,23048.0
2021-06-23 13:30:00,81.7,81.76,81.54,81.7,27571.0,68.2199,68.27,68.0863,68.2199,27571.0
2021-06-23 14:00:00,81.72,81.78,81.55,81.57,31420.0,68.2366,68.2867,68.0947,68.1114,31420.0
2021-06-23 14:30:00,81.54,81.54,81.38,81.52,28945.0,68.0863,68.0863,67.9527,68.0696,28945.0
2021-06-23 15:00:00,81.55,81.72,81.44,81.71,41758.0,68.0947,68.2366,68.0028,68.2283,41758.0
2021-06-23 15:30:00,81.71,81.78,81.12,81.15,178139.0,68.2283,68.2867,67.7356,67.7607,178139.0
2021-06-24 09:30:00,81.21,81.43,80.71,81.2,53653.0,67.8108,67.9945,67.3933,67.8024,53653.0
2021-06-24 10:00:00,81.25,81.32,81.15,81.25,33961.0,67.8442,67.9026,67.7607,67.8442,33961.0
2021-06-24 10:30:00,81.27,81.42,81.11,81.21,38927.0,67.8609,67.9861,67.7273,67.8108,38927.0
2021-06-24 11:00:00,81.17,81.35,80.98,81.04,18469.0,67.7774,67.9277,67.6187,67.6688,18469.0
2021-06-24 11:30:00,81.02,81.05,80.88,80.88,26873.0,67.6521,67.6772,67.5352,67.5352,26873.0
2021-06-24 12:00:00,80.85,80.86,80.62,80.72,11923.0,67.5102,67.5185,67.3181,67.4016,11923.0
2021-06-24 12:30:00,80.72,80.95,80.7,80.95,13670.0,67.4016,67.5937,67.3849,67.5937,13670.0
2021-06-24 13:00:00,80.96,81.14,80.93,81.11,15911.0,67.602,67.7523,67.577,67.7273,15911.0
2021-06-24 13:30:00,81.11,81.28,81.1,81.26,20883.0,67.7273,67.8692,67.7189,67.8525,20883.0
2021-06-24 14:00:00,81.22,81.47,81.21,81.43,14450.0,67.8191,68.0279,67.8108,67.9945,14450.0
2021-06-24 14:30:00,81.43,81.56,81.43,81.55,11869.0,67.9945,68.103,67.9945,68.0947,11869.0
2021-06-24 15:00:00,81.58,81.61,81.47,81.58,17247.0,68.1197,68.1448,68.0279,68.1197,17247.0
2021-06-24 15:30:00,81.57,81.7,81.49,81.51,69828.0,68.1114,68.2199,68.0446,68.0613,69828.0
2021-06-25 09:30:00,81.42,81.97,81.42,81.9,46918.0,67.9861,68.4454,67.9861,68.3869,46918.0
2021-06-25 10:00:00,81.91,82.08,81.81,81.84,18396.0,68.3953,68.5372,68.3118,68.3368,18396.0
2021-06-25 10:30:00,81.8,82.01,81.74,81.95,15942.0,68.3034,68.4788,68.2533,68.4287,15942.0
2021-06-25 11:00:00,81.94,82.03,81.9,82.0,11130.0,68.4203,68.4955,68.3869,68.4704,11130.0
2021-06-25 11:30:00,81.98,82.2,81.96,82.2,14389.0,68.4537,68.6375,68.437,68.6375,14389.0
2021-06-25 12:00:00,82.2,82.33,82.07,82.3,13524.0,68.6375,68.746,68.5289,68.721,13524.0
2021-06-25 12:30:00,82.31,82.35,82.23,82.33,9818.0,68.7293,68.7627,68.6625,68.746,9818.0
2021-06-25 13:00:00,82.32,82.32,82.11,82.22,10679.0,68.7377,68.7377,68.5623,68.6542,10679.0
2021-06-25 13:30:00,82.22,82.25,82.1,82.1,12167.0,68.6542,68.6792,68.5539,68.5539,12167.0
2021-06-25 14:00:00,82.09,82.28,82.09,82.28,11225.0,68.5456,68.7043,68.5456,68.7043,11225.0
2021-06-25 14:30:00,82.3,82.31,82.22,82.28,10632.0,68.721,68.7293,68.6542,68.7043,10632.0
2021-06-25 15:00:00,82.27,82.44,82.27,82.37,14205.0,68.6959,68.8379,68.6959,68.7794,14205.0
2021-06-25 15:30:00,82.38,82.73,82.37,82.68,99865.0,68.7878,69.08,68.7794,69.0383,99865.0
2021-06-28 09:30:00,82.8,82.98,82.44,82.93,17492.0,69.1385,69.2888,68.8379,69.247,17492.0
2021-06-28 10:00:00,82.86,83.09,82.86,83.09,24203.0,69.1886,69.3806,69.1886,69.3806,24203.0
2021-06-28 10:30:00,83.13,83.33,83.09,83.16,17335.0,69.414,69.581,69.3806,69.4391,17335.0
2021-06-28 11:00:00,83.16,83.37,82.93,82.94,14314.0,69.4391,69.6144,69.247,69.2554,14314.0
2021-06-28 11:30:00,82.94,83.18,82.87,83.15,12952.0,69.2554,69.4558,69.1969,69.4307,12952.0
2021-06-28 12:00:00,83.13,83.17,82.81,82.81,16095.0,69.414,69.4474,69.1468,69.1468,16095.0
2021-06-28 12:30:00,82.83,82.83,82.58,82.68,7119.0,69.1635,69.1635,68.9548,69.0383,7119.0
2021-06-28 13:00:00,82.67,82.73,82.59,82.68,9570.0,69.0299,69.08,68.9631,69.0383,9570.0
2021-06-28 13:30:00,82.67,82.85,82.65,82.81,11896.0,69.0299,69.1802,69.0132,69.1468,11896.0
2021-06-28 14:00:00,82.84,82.91,82.71,82.73,8615.0,69.1719,69.2303,69.0633,69.08,8615.0
2021-06-28 14:30:00,82.7,82.76,82.51,82.52,14256.0,69.055,69.1051,68.8963,68.9047,14256.0
2021-06-28 15:00:00,82.53,82.71,82.49,82.67,21051.0,68.913,69.0633,68.8796,69.0299,21051.0
2021-06-28 15:30:00,82.69,82.89,82.64,82.74,95486.0,69.0466,69.2136,69.0049,69.0884,95486.0
2021-06-29 09:30:00,82.65,83.08,82.34,82.85,30605.0,69.0132,69.3723,68.7544,69.1802,30605.0
2021-06-29 10:00:00,82.83,83.2,82.77,82.93,12989.0,69.1635,69.4725,69.1134,69.247,12989.0
2021-06-29 10:30:00,82.86,82.94,82.68,82.76,15335.0,69.1886,69.2554,69.0383,69.1051,15335.0
2021-06-29 11:00:00,82.76,82.8,82.64,82.75,18838.0,69.1051,69.1385,69.0049,69.0967,18838.0
2021-06-29 11:30:00,82.74,82.76,82.36,82.37,17670.0,69.0884,69.1051,68.7711,68.7794,17670.0
2021-06-29 12:00:00,82.37,82.46,82.24,82.31,10583.0,68.7794,68.8546,68.6709,68.7293,10583.0
2021-06-29 12:30:00,82.3,82.41,82.22,82.32,15672.0,68.721,68.8128,68.6542,68.7377,15672.0
2021-06-29 13:00:00,82.33,82.36,81.94,81.94,23727.0,68.746,68.7711,68.4203,68.4203,23727.0
2021-06-29 13:30:00,81.96,81.96,81.69,81.69,15322.0,68.437,68.437,68.2116,68.2116,15322.0
2021-06-29 14:00:00,81.7,81.89,81.59,81.83,26071.0,68.2199,68.3786,68.1281,68.3285,26071.0
2021-06-29 14:30:00,81.85,81.87,81.43,81.58,40879.0,68.3452,68.3619,67.9945,68.1197,40879.0
2021-06-29 15:00:00,81.58,81.58,81.31,81.51,25112.0,68.1197,68.1197,67.8943,68.0613,25112.0
2021-06-29 15:30:00,81.51,81.57,81.19,81.42,114345.0,68.0613,68.1114,67.7941,67.9861,114345.0
2021-06-30 09:30:00,81.41,81.66,81.32,81.52,18784.0,67.9778,68.1865,67.9026,68.0696,18784.0
2021-06-30 10:00:00,81.54,81.63,81.25,81.26,14798.0,68.0863,68.1615,67.8442,67.8525,14798.0
2021-06-30 10:30:00,81.29,81.62,81.28,81.6,18204.0,67.8776,68.1531,67.8692,68.1364,18204.0
2021-06-30 11:00:00,81.62,81.81,81.59,81.81,16735.0,68.1531,68.3118,68.1281,68.3118,16735.0
2021-06-30 11:30:00,81.8,82.01,81.77,81.82,17441.0,68.3034,68.4788,68.2784,68.3201,17441.0
2021-06-30 12:00:00,81.81,81.88,81.7,81.7,8475.0,68.3118,68.3702,68.2199,68.2199,8475.0
2021-06-30 12:30:00,81.73,81.91,81.71,81.79,8939.0,68.245,68.3953,68.2283,68.2951,8939.0
2021-06-30 13:00:00,81.78,81.81,81.53,81.55,10757.0,68.2867,68.3118,68.078,68.0947,10757.0
2021-06-30 13:30:00,81.55,81.67,81.47,81.67,14351.0,68.0947,68.1949,68.0279,68.1949,14351.0
2021-06-30 14:00:00,81.67,81.69,81.53,81.61,12844.0,68.1949,68.2116,68.078,68.1448,12844.0
2021-06-30 14:30:00,81.6,81.82,81.58,81.8,15305.0,68.1364,68.3201,68.1197,68.3034,15305.0
2021-06-30 15:00:00,81.8,81.81,81.6,81.68,20424.0,68.3034,68.3118,68.1364,68.2032,20424.0
2021-06-30 15:30:00,81.66,82.18,81.63,81.97,90200.0,68.1865,68.6208,68.1615,68.4454,90200.0
2021-07-01 09:30:00,82.05,82.5,81.81,81.85,20521.0,68.5122,68.888,68.3118,68.3452,20521.0
2021-07-01 10:00:00,81.85,82.1,81.8,81.83,19155.0,68.3452,68.5539,68.3034,68.3285,19155.0
2021-07-01 10:30:00,81.81,82.24,81.81,82.24,26965.0,68.3118,68.6709,68.3118,68.6709,26965.0
2021-07-01 11:00:00,82.25,82.6,82.18,82.54,18724.0,68.6792,68.9715,68.6208,68.9214,18724.0
2021-07-01 11:30:00,82.6,82.93,82.53,82.82,27842.0,68.9715,69.247,68.913,69.1552,27842.0
2021-07-01 12:00:00,82.88,82.93,82.76,82.84,14272.0,69.2053,69.247,69.1051,69.1719,14272.0
2021-07-01 12:30:00,82.88,83.19,82.83,83.12,17171.0,69.2053,69.4641,69.1635,69.4057,17171.0
2021-07-01 13:00:00,83.1,83.3,83.08,83.24,18286.0,69.389,69.556,69.3723,69.5059,18286.0
2021-07-01 13:30:00,83.23,83.32,83.14,83.21,30846.0,69.4975,69.5727,69.4224,69.4808,30846.0
2021-07-01 14:00:00,83.18,83.4,83.04,83.3,36061.0,69.4558,69.6395,69.3389,69.556,36061.0
2021-07-01 14:30:00,83.32,83.47,83.22,83.47,54117.0,69.5727,69.6979,69.4892,69.6979,54117.0
2021-07-01 15:00:00,83.45,83.51,83.25,83.33,42965.0,69.6812,69.7313,69.5142,69.581,42965.0
2021-07-01 15:30:00,83.34,83.39,83.04,83.08,96655.0,69.5894,69.6311,69.3389,69.3723,96655.0
2021-07-02 09:30:00,83.16,83.16,82.49,82.49,17050.0,69.4391,69.4391,68.8796,68.8796,17050.0
2021-07-02 10:00:00,82.56,82.76,82.45,82.76,13389.0,68.9381,69.1051,68.8462,69.1051,13389.0
2021-07-02 10:30:00,82.77,82.95,82.73,82.94,12029.0,69.1134,69.2637,69.08,69.2554,12029.0
2021-07-02 11:00:00,82.94,83.01,82.8,82.99,12763.0,69.2554,69.3138,69.1385,69.2971,12763.0
2021-07-02 11:30:00,82.95,82.95,82.74,82.85,10390.0,69.2637,69.2637,69.0884,69.1802,10390.0
2021-07-02 12:00:00,82.86,82.96,82.83,82.83,7009.0,69.1886,69.2721,69.1635,69.1635,7009.0
2021-07-02 12:30:00,82.79,82.95,82.69,82.93,10899.0,69.1301,69.2637,69.0466,69.247,10899.0
2021-07-02 13:00:00,82.91,82.93,82.75,82.76,8449.0,69.2303,69.247,69.0967,69.1051,8449.0
2021-07-02 13:30:00,82.78,82.92,82.75,82.76,16257.0,69.1218,69.2387,69.0967,69.1051,16257.0
2021-07-02 14:00:00,82.74,82.86,82.72,82.74,22860.0,69.0884,69.1886,69.0717,69.0884,22860.0
2021-07-02 14:30:00,82.8,82.83,82.7,82.76,9930.0,69.1385,69.1635,69.055,69.1051,9930.0
2021-07-02 15:00:00,82.76,82.89,82.66,82.7,19755.0,69.1051,69.2136,69.0216,69.055,19755.0
2021-07-02 15:30:00,82.68,83.0,82.58,82.92,70984.0,69.0383,69.3055,68.9548,69.2387,70984.0
2021-07-06 09:30:00,82.6,82.72,82.1,82.1,19041.0,68.9715,69.0717,68.5539,68.5539,19041.0
2021-07-06 10:00:00,82.1,82.2,81.74,81.83,12042.0,68.5539,68.6375,68.2533,68.3285,12042.0
2021-07-06 10:30:00,81.82,82.01,81.67,81.68,13683.0,68.3201,68.4788,68.1949,68.2032,13683.0
2021-07-06 11:00:00,81.68,81.74,81.56,81.7,12548.0,68.2032,68.2533,68.103,68.2199,12548.0
2021-07-06 11:30:00,81.68,82.22,81.68,82.18,8143.0,68.2032,68.6542,68.2032,68.6208,8143.0
2021-07-06 12:00:00,82.15,82.55,82.12,82.46,10647.0,68.5957,68.9297,68.5706,68.8546,10647.0
2021-07-06 12:30:00,82.48,82.56,82.36,82.5,13214.0,68.8713,68.9381,68.7711,68.888,13214.0
2021-07-06 13:00:00,82.49,82.62,82.49,82.5,11408.0,68.8796,68.9882,68.8796,68.888,11408.0
2021-07-06 13:30:00,82.53,82.67,82.5,82.65,11700.0,68.913,69.0299,68.888,69.0132,11700.0
2021-07-06 14:00:00,82.63,82.85,82.63,82.85,12834.0,68.9965,69.1802,68.9965,69.1802,12834.0
2021-07-06 14:30:00,82.85,82.96,82.83,82.91,17273.0,69.1802,69.2721,69.1635,69.2303,17273.0
2021-07-06 15:00:00,82.93,83.13,82.91,83.04,27926.0,69.247,69.414,69.2303,69.3389,27926.0
2021-07-06 15:30:00,83.06,83.54,83.05,83.48,98048.0,69.3556,69.7564,69.3472,69.7063,98048.0
2021-07-07 09:30:00,83.53,83.53,82.98,83.0,15583.0,69.748,69.748,69.2888,69.3055,15583.0
2021-07-07 10:00:00,83.08,83.39,83.05,83.36,7735.0,69.3723,69.6311,69.3472,69.6061,7735.0
2021-07-07 10:30:00,83.36,83.8,83.29,83.72,6864.0,69.6061,69.9735,69.5476,69.9067,6864.0
2021-07-07 11:00:00,83.69,83.69,83.38,83.59,10831.0,69.8816,69.8816,69.6228,69.7981,10831.0
2021-07-07 11:30:00,83.61,83.83,83.37,83.43,6035.0,69.8148,69.9985,69.6144,69.6645,6035.0
2021-07-07 12:00:00,83.49,83.72,83.48,83.64,8624.0,69.7146,69.9067,69.7063,69.8399,8624.0
2021-07-07 12:30:00,83.67,83.74,83.58,83.69,7229.0,69.8649,69.9234,69.7898,69.8816,7229.0
2021-07-07 13:00:00,83.65,83.77,83.56,83.57,11243.0,69.8482,69.9484,69.7731,69.7814,11243.0
2021-07-07 13:30:00,83.6,83.76,83.54,83.67,21077.0,69.8065,69.9401,69.7564,69.8649,21077.0
2021-07-07 14:00:00,83.57,83.65,83.35,83.35,15426.0,69.7814,69.8482,69.5977,69.5977,15426.0
2021-07-07 14:30:00,83.36,83.48,83.36,83.41,18554.0,69.6061,69.7063,69.6061,69.6478,18554.0
2021-07-07 15:00:00,83.38,83.45,83.32,83.41,21784.0,69.6228,69.6812,69.5727,69.6478,21784.0
2021-07-07 15:30:00,83.42,83.59,83.27,83.56,95279.0,69.6562,69.7981,69.5309,69.7731,95279.0
2021-07-08 09:30:00,83.22,83.78,83.04,83.63,24689.0,69.4892,69.9568,69.3389,69.8315,24689.0
2021-07-08 10:00:00,83.59,83.67,83.3,83.6,8210.0,69.7981,69.8649,69.556,69.8065,8210.0
2021-07-08 10:30:00,83.58,83.94,83.58,83.87,16750.0,69.7898,70.0904,69.7898,70.0319,16750.0
2021-07-08 11:00:00,83.92,83.95,83.48,83.52,22656.0,70.0737,70.0987,69.7063,69.7397,22656.0
2021-07-08 11:30:00,83.48,83.64,83.43,83.59,8621.0,69.7063,69.8399,69.6645,69.7981,8621.0
2021-07-08 12:00:00,83.56,83.59,83.45,83.46,5636.0,69.7731,69.7981,69.6812,69.6896,5636.0
2021-07-08 12:30:00,83.55,83.67,83.45,83.67,4710.0,69.7647,69.8649,69.6812,69.8649,4710.0
2021-07-08 13:00:00,83.64,83.64,83.3,83.31,8317.0,69.8399,69.8399,69.556,69.5643,8317.0
2021-07-08 13:30:00,83.26,83.28,82.94,83.12,24993.0,69.5226,69.5393,69.2554,69.4057,24993.0
2021-07-08 14:00:00,83.1,83.35,83.1,83.31,8909.0,69.389,69.5977,69.389,69.5643,8909.0
2021-07-08 14:30:00,83.31,83.33,83.07,83.26,13378.0,69.5643,69.581,69.3639,69.5226,13378.0
2021-07-08 15:00:00,83.24,83.33,83.06,83.16,10765.0,69.5059,69.581,69.3556,69.4391,10765.0
2021-07-08 15:30:00,83.19,83.19,82.82,83.06,64735.0,69.4641,69.4641,69.1552,69.3556,64735.0
2021-07-09 09:30:00,83.38,83.97,83.19,83.87,30155.0,69.6228,70.1154,69.4641,70.0319,30155.0
2021-07-09 10:00:00,83.84,83.95,83.76,83.76,7945.0,70.0069,70.0987,69.9401,69.9401,7945.0
2021-07-09 10:30:00,83.79,83.88,83.14,83.14,9048.0,69.9651,70.0403,69.4224,69.4224,9048.0
2021-07-09 11:00:00,83.14,83.18,82.93,83.12,12716.0,69.4224,69.4558,69.247,69.4057,12716.0
2021-07-09 11:30:00,83.15,83.32,83.1,83.19,9861.0,69.4307,69.5727,69.389,69.4641,9861.0
2021-07-09 12:00:00,83.25,83.4,83.15,83.15,7696.0,69.5142,69.6395,69.4307,69.4307,7696.0
2021-07-09 12:30:00,83.15,83.3,83.13,83.14,7014.0,69.4307,69.556,69.414,69.4224,7014.0
2021-07-09 13:00:00,83.18,83.35,83.17,83.22,8420.0,69.4558,69.5977,69.4474,69.4892,8420.0
2021-07-09 13:30:00,83.29,83.41,83.2,83.35,9029.0,69.5476,69.6478,69.4725,69.5977,9029.0
2021-07-09 14:00:00,83.35,83.57,83.33,83.53,16988.0,69.5977,69.7814,69.581,69.748,16988.0
2021-07-09 14:30:00,83.55,83.7,83.54,83.6,25427.0,69.7647,69.89,69.7564,69.8065,25427.0
2021-07-09 15:00:00,83.6,83.71,83.45,83.58,22109.0,69.8065,69.8983,69.6812,69.7898,22109.0
2021-07-09 15:30:00,83.58,83.72,83.45,83.62,99222.0,69.7898,69.9067,69.6812,69.8232,99222.0
2021-07-12 09:30:00,83.26,83.65,82.85,83.29,20671.0,69.5226,69.8482,69.1802,69.5476,20671.0
2021-07-12 10:00:00,83.29,83.76,83.29,83.7,5794.0,69.5476,69.9401,69.5476,69.89,5794.0
2021-07-12 10:30:00,83.74,83.93,83.68,83.76,6773.0,69.9234,70.082,69.8733,69.9401,6773.0
2021-07-12 11:00:00,83.71,83.76,83.55,83.75,14288.0,69.8983,69.9401,69.7647,69.9317,14288.0
2021-07-12 11:30:00,83.77,83.77,83.55,83.61,12176.0,69.9484,69.9484,69.7647,69.8148,12176.0
2021-07-12 12:00:00,83.65,83.77,83.55,83.58,7024.0,69.8482,69.9484,69.7647,69.7898,7024.0
2021-07-12 12:30:00,83.58,83.77,83.57,83.75,11345.0,69.7898,69.9484,69.7814,69.9317,11345.0
2021-07-12 13:00:00,83.76,84.0,83.73,83.95,9312.0,69.9401,70.1405,69.915,70.0987,9312.0
2021-07-12 13:30:00,83.92,83.97,83.69,83.76,11125.0,70.0737,70.1154,69.8816,69.9401,11125.0
2021-07-12 14:00:00,83.74,83.76,83.43,83.55,11463.0,69.9234,69.9401,69.6645,69.7647,11463.0
2021-07-12 14:30:00,83.59,83.65,83.53,83.57,10133.0,69.7981,69.8482,69.748,69.7814,10133.0
2021-07-12 15:00:00,83.58,83.59,83.47,83.56,16028.0,69.7898,69.7981,69.6979,69.7731,16028.0
2021-07-12 15:30:00,83.56,83.84,83.4,83.79,58321.0,69.7731,70.0069,69.6395,69.9651,58321.0
2021-07-13 09:30:00,83.81,83.99,83.57,83.65,11947.0,69.9818,70.1321,69.7814,69.8482,11947.0
2021-07-13 10:00:00,83.65,84.0,83.57,83.9,5448.0,69.8482,70.1405,69.7814,70.057,5448.0
2021-07-13 10:30:00,83.84,83.95,83.66,83.74,5847.0,70.0069,70.0987,69.8566,69.9234,5847.0
2021-07-13 11:00:00,83.67,83.78,83.55,83.55,10592.0,69.8649,69.9568,69.7647,69.7647,10592.0
2021-07-13 11:30:00,83.47,83.71,83.47,83.5,10934.0,69.6979,69.8983,69.6979,69.723,10934.0
2021-07-13 12:00:00,83.48,83.51,83.36,83.4,19072.0,69.7063,69.7313,69.6061,69.6395,19072.0
2021-07-13 12:30:00,83.4,83.55,83.34,83.5,11040.0,69.6395,69.7647,69.5894,69.723,11040.0
2021-07-13 13:00:00,83.45,83.52,83.4,83.47,7093.0,69.6812,69.7397,69.6395,69.6979,7093.0
2021-07-13 13:30:00,83.49,83.56,83.42,83.5,21033.0,69.7146,69.7731,69.6562,69.723,21033.0
2021-07-13 14:00:00,83.45,83.53,83.33,83.33,11134.0,69.6812,69.748,69.581,69.581,11134.0
2021-07-13 14:30:00,83.28,83.32,83.14,83.25,10753.0,69.5393,69.5727,69.4224,69.5142,10753.0
2021-07-13 15:00:00,83.25,83.26,82.78,82.96,15261.0,69.5142,69.5226,69.1218,69.2721,15261.0
2021-07-13 15:30:00,82.97,83.18,82.89,83.12,49328.0,69.2804,69.4558,69.2136,69.4057,49328.0
2021-07-14 09:30:00,82.94,83.53,82.86,83.22,37406.0,69.2554,69.748,69.1886,69.4892,37406.0
2021-07-14 10:00:00,83.27,83.59,83.19,83.56,28164.0,69.5309,69.7981,69.4641,69.7731,28164.0
2021-07-14 10:30:00,83.52,83.65,83.4,83.54,65868.0,69.7397,69.8482,69.6395,69.7564,65868.0
2021-07-14 11:00:00,83.5,83.62,83.32,83.62,36087.0,69.723,69.8232,69.5727,69.8232,36087.0
2021-07-14 11:30:00,83.57,83.87,83.57,83.87,17739.0,69.7814,70.0319,69.7814,70.0319,17739.0
2021-07-14 12:00:00,83.92,84.1,83.87,84.09,27671.0,70.0737,70.224,70.0319,70.2156,27671.0
2021-07-14 12:30:00,84.06,84.06,83.86,84.02,14472.0,70.1906,70.1906,70.0236,70.1572,14472.0
2021-07-14 13:00:00,84.01,84.27,83.99,84.2,14133.0,70.1488,70.3659,70.1321,70.3075,14133.0
2021-07-14 13:30:00,84.23,84.45,84.23,84.45,28752.0,70.3325,70.5162,70.3325,70.5162,28752.0
2021-07-14 14:00:00,84.44,84.44,84.21,84.22,17202.0,70.5079,70.5079,70.3158,70.3242,17202.0
2021-07-14 14:30:00,84.25,84.34,84.17,84.21,13253.0,70.3492,70.4244,70.2824,70.3158,13253.0
2021-07-14 15:00:00,84.24,84.34,84.19,84.2,32727.0,70.3409,70.4244,70.2991,70.3075,32727.0
2021-07-14 15:30:00,84.2,84.37,84.01,84.15,87454.0,70.3075,70.4494,70.1488,70.2657,87454.0
2021-07-15 09:30:00,83.69,84.28,83.69,84.13,20254.0,69.8816,70.3743,69.8816,70.249,20254.0
2021-07-15 10:00:00,84.12,84.63,84.09,84.58,11523.0,70.2407,70.6665,70.2156,70.6248,11523.0
2021-07-15 10:30:00,84.45,84.5,84.16,84.19,4627.0,70.5162,70.558,70.2741,70.2991,4627.0
2021-07-15 11:00:00,84.14,84.45,84.06,84.06,8858.0,70.2574,70.5162,70.1906,70.1906,8858.0
2021-07-15 11:30:00,84.12,84.31,84.12,84.2,13918.0,70.2407,70.3993,70.2407,70.3075,13918.0
2021-07-15 12:00:00,84.19,84.35,84.11,84.31,10412.0,70.2991,70.4327,70.2323,70.3993,10412.0
2021-07-15 12:30:00,84.34,84.39,84.25,84.3,5380.0,70.4244,70.4661,70.3492,70.391,5380.0
2021-07-15 13:00:00,84.31,84.42,84.29,84.36,36556.0,70.3993,70.4912,70.3826,70.4411,36556.0
2021-07-15 13:30:00,84.36,84.4,84.26,84.36,28847.0,70.4411,70.4745,70.3576,70.4411,28847.0
2021-07-15 14:00:00,84.37,84.37,84.22,84.29,15794.0,70.4494,70.4494,70.3242,70.3826,15794.0
2021-07-15 14:30:00,84.29,84.31,84.07,84.12,20756.0,70.3826,70.3993,70.1989,70.2407,20756.0
2021-07-15 15:00:00,84.12,84.46,84.09,84.4,19337.0,70.2407,70.5246,70.2156,70.4745,19337.0
2021-07-15 15:30:00,84.41,84.6,84.29,84.49,62925.0,70.4828,70.6415,70.3826,70.5496,62925.0
2021-07-16 09:30:00,84.77,85.17,84.55,85.14,28554.0,70.7834,71.1174,70.5997,71.0924,28554.0
2021-07-16 10:00:00,85.18,85.63,85.15,85.3,13001.0,71.1258,71.5015,71.1007,71.226,13001.0
2021-07-16 10:30:00,85.25,85.51,85.12,85.28,23879.0,71.1842,71.4013,71.0757,71.2093,23879.0
2021-07-16 11:00:00,85.27,85.4,85.24,85.3,17794.0,71.2009,71.3095,71.1759,71.226,17794.0
2021-07-16 11:30:00,85.27,85.46,85.21,85.42,25133.0,71.2009,71.3596,71.1508,71.3262,25133.0
2021-07-16 12:00:00,85.37,85.82,85.36,85.7,13051.0,71.2844,71.6602,71.2761,71.56,13051.0
2021-07-16 12:30:00,85.62,85.9,85.62,85.86,13813.0,71.4932,71.727,71.4932,71.6936,13813.0
2021-07-16 13:00:00,85.88,86.17,85.86,86.07,8196.0,71.7103,71.9524,71.6936,71.8689,8196.0
2021-07-16 13:30:00,86.03,86.13,85.92,86.09,22882.0,71.8355,71.919,71.7437,71.8856,22882.0
2021-07-16 14:00:00,86.1,86.34,86.09,86.18,23328.0,71.894,72.0944,71.8856,71.9608,23328.0
2021-07-16 14:30:00,86.22,86.57,86.19,86.56,14713.0,71.9942,72.2864,71.9691,72.2781,14713.0
2021-07-16 15:00:00,86.54,86.77,86.45,86.72,44523.0,72.2614,72.4534,72.1862,72.4117,44523.0
2021-07-16 15:30:00,86.67,86.87,86.36,86.41,113644.0,72.3699,72.5369,72.1111,72.1528,113644.0
2021-07-19 09:30:00,86.02,86.56,85.92,85.92,29452.0,71.8272,72.2781,71.7437,71.7437,29452.0
2021-07-19 10:00:00,85.92,86.27,85.18,85.5,14401.0,71.7437,72.0359,71.1258,71.393,14401.0
2021-07-19 10:30:00,85.5,85.51,84.59,84.74,32059.0,71.393,71.4013,70.6331,70.7584,32059.0
2021-07-19 11:00:00,84.79,84.95,84.57,84.68,20326.0,70.8001,70.9337,70.6164,70.7083,20326.0
2021-07-19 11:30:00,84.67,84.67,84.24,84.4,19298.0,70.6999,70.6999,70.3409,70.4745,19298.0
2021-07-19 12:00:00,84.35,84.35,83.6,83.77,17677.0,70.4327,70.4327,69.8065,69.9484,17677.0
2021-07-19 12:30:00,83.7,83.75,83.6,83.65,23577.0,69.89,69.9317,69.8065,69.8482,23577.0
2021-07-19 13:00:00,83.61,83.79,83.41,83.48,20221.0,69.8148,69.9651,69.6478,69.7063,20221.0
2021-07-19 13:30:00,83.46,83.86,83.42,83.81,43147.0,69.6896,70.0236,69.6562,69.9818,43147.0
2021-07-19 14:00:00,83.84,84.33,83.81,84.32,19284.0,70.0069,70.416,69.9818,70.4077,19284.0
2021-07-19 14:30:00,84.3,84.3,83.42,83.57,16953.0,70.391,70.391,69.6562,69.7814,16953.0
2021-07-19 15:00:00,83.49,83.88,83.46,83.68,18733.0,69.7146,70.0403,69.6896,69.8733,18733.0
2021-07-19 15:30:00,83.65,84.33,83.64,84.28,125786.0,69.8482,70.416,69.8399,70.3743,125786.0
2021-07-20 09:30:00,84.61,85.73,84.37,85.58,30457.0,70.6498,71.585,70.4494,71.4598,30457.0
2021-07-20 10:00:00,85.64,86.03,85.19,85.25,23280.0,71.5099,71.8355,71.1341,71.1842,23280.0
2021-07-20 10:30:00,85.28,85.33,84.87,85.19,23703.0,71.2093,71.251,70.8669,71.1341,23703.0
2021-07-20 11:00:00,85.25,85.43,85.13,85.13,21758.0,71.1842,71.3345,71.084,71.084,21758.0
2021-07-20 11:30:00,85.07,85.08,84.94,85.04,11849.0,71.0339,71.0423,70.9254,71.0089,11849.0
2021-07-20 12:00:00,85.04,85.25,84.93,85.14,12100.0,71.0089,71.1842,70.917,71.0924,12100.0
2021-07-20 12:30:00,85.15,85.33,85.04,85.16,7206.0,71.1007,71.251,71.0089,71.1091,7206.0
2021-07-20 13:00:00,85.24,85.24,85.04,85.13,7246.0,71.1759,71.1759,71.0089,71.084,7246.0
2021-07-20 13:30:00,85.19,85.5,85.18,85.45,11339.0,71.1341,71.393,71.1258,71.3512,11339.0
2021-07-20 14:00:00,85.46,85.48,84.91,84.99,18413.0,71.3596,71.3763,70.9003,70.9671,18413.0
2021-07-20 14:30:00,85.01,85.14,84.67,84.77,14103.0,70.9838,71.0924,70.6999,70.7834,14103.0
2021-07-20 15:00:00,84.83,84.86,84.58,84.61,17665.0,70.8335,70.8586,70.6248,70.6498,17665.0
2021-07-20 15:30:00,84.58,84.99,84.55,84.87,63505.0,70.6248,70.9671,70.5997,70.8669,63505.0
2021-07-21 09:30:00,85.33,85.47,84.95,84.98,17804.0,71.251,71.3679,70.9337,70.9588,17804.0
2021-07-21 10:00:00,84.98,85.45,84.93,85.11,12201.0,70.9588,71.3512,70.917,71.0673,12201.0
2021-07-21 10:30:00,85.06,85.44,85.06,85.2,7304.0,71.0256,71.3429,71.0256,71.1425,7304.0
2021-07-21 11:00:00,85.04,85.05,84.7,84.7,7515.0,71.0089,71.0172,70.725,70.725,7515.0
2021-07-21 11:30:00,84.72,84.89,84.49,84.78,10417.0,70.7417,70.8836,70.5496,70.7918,10417.0
2021-07-21 12:00:00,84.74,84.79,84.52,84.57,13728.0,70.7584,70.8001,70.5747,70.6164,13728.0
2021-07-21 12:30:00,84.53,84.7,84.49,84.63,14457.0,70.583,70.725,70.5496,70.6665,14457.0
2021-07-21 13:00:00,84.66,84.66,84.35,84.42,10703.0,70.6916,70.6916,70.4327,70.4912,10703.0
2021-07-21 13:30:00,84.44,84.48,84.21,84.25,11085.0,70.5079,70.5413,70.3158,70.3492,11085.0
2021-07-21 14:00:00,84.28,84.31,84.12,84.19,12469.0,70.3743,70.3993,70.2407,70.2991,12469.0
2021-07-21 14:30:00,84.2,84.34,84.15,84.2,16330.0,70.3075,70.4244,70.2657,70.3075,16330.0
2021-07-21 15:00:00,84.2,84.21,83.86,83.88,12471.0,70.3075,70.3158,70.0236,70.0403,12471.0
2021-07-21 15:30:00,83.89,83.94,83.55,83.64,88906.0,70.0486,70.0904,69.7647,69.8399,88906.0
2021-07-22 09:30:00,83.42,83.76,83.22,83.73,33067.0,69.6562,69.9401,69.4892,69.915,33067.0
2021-07-22 10:00:00,83.73,83.73,82.77,83.0,51041.0,69.915,69.915,69.1134,69.3055,51041.0
2021-07-22 10:30:00,83.02,83.22,82.81,83.01,63110.0,69.3222,69.4892,69.1468,69.3138,63110.0
2021-07-22 11:00:00,83.01,83.49,82.95,83.48,55549.0,69.3138,69.7146,69.2637,69.7063,55549.0
2021-07-22 11:30:00,83.44,83.51,82.96,83.18,12629.0,69.6729,69.7313,69.2721,69.4558,12629.0
2021-07-22 12:00:00,83.2,83.31,83.0,83.01,14451.0,69.4725,69.5643,69.3055,69.3138,14451.0
2021-07-22 12:30:00,83.0,83.23,82.93,83.23,10251.0,69.3055,69.4975,69.247,69.4975,10251.0
2021-07-22 13:00:00,83.23,83.3,83.1,83.23,16320.0,69.4975,69.556,69.389,69.4975,16320.0
2021-07-22 13:30:00,83.23,83.25,83.02,83.12,22144.0,69.4975,69.5142,69.3222,69.4057,22144.0
2021-07-22 14:00:00,83.15,83.2,82.91,82.96,19046.0,69.4307,69.4725,69.2303,69.2721,19046.0
2021-07-22 14:30:00,82.92,83.14,82.92,83.09,22994.0,69.2387,69.4224,69.2387,69.3806,22994.0
2021-07-22 15:00:00,83.09,83.14,82.98,83.01,22907.0,69.3806,69.4224,69.2888,69.3138,22907.0
2021-07-22 15:30:00,83.0,83.3,82.91,83.19,98409.0,69.3055,69.556,69.2303,69.4641,98409.0
2021-07-23 09:30:00,83.88,84.0,83.52,83.82,34496.0,70.0403,70.1405,69.7397,69.9902,34496.0
2021-07-23 10:00:00,83.9,84.0,83.74,83.77,6486.0,70.057,70.1405,69.9234,69.9484,6486.0
2021-07-23 10:30:00,83.72,83.95,83.57,83.92,4422.0,69.9067,70.0987,69.7814,70.0737,4422.0
2021-07-23 11:00:00,83.98,84.13,83.97,84.01,14870.0,70.1238,70.249,70.1154,70.1488,14870.0
2021-07-23 11:30:00,84.05,84.05,83.71,83.73,4244.0,70.1822,70.1822,69.8983,69.915,4244.0
2021-07-23 12:00:00,83.74,84.01,83.74,83.95,10099.0,69.9234,70.1488,69.9234,70.0987,10099.0
2021-07-23 12:30:00,84.02,84.21,84.02,84.11,9484.0,70.1572,70.3158,70.1572,70.2323,9484.0
2021-07-23 13:00:00,84.13,84.2,84.0,84.02,12048.0,70.249,70.3075,70.1405,70.1572,12048.0
2021-07-23 13:30:00,84.05,84.23,84.04,84.13,9023.0,70.1822,70.3325,70.1739,70.249,9023.0
2021-07-23 14:00:00,84.13,84.26,84.04,84.22,6793.0,70.249,70.3576,70.1739,70.3242,6793.0
2021-07-23 14:30:00,84.2,84.41,84.17,84.4,8419.0,70.3075,70.4828,70.2824,70.4745,8419.0
2021-07-23 15:00:00,84.39,84.46,84.33,84.42,10086.0,70.4661,70.5246,70.416,70.4912,10086.0
2021-07-23 15:30:00,84.46,84.71,84.42,84.6,43696.0,70.5246,70.7333,70.4912,70.6415,43696.0
2021-07-26 09:30:00,84.54,84.95,84.35,84.57,16849.0,70.5914,70.9337,70.4327,70.6164,16849.0
2021-07-26 10:00:00,84.55,84.65,84.37,84.63,9317.0,70.5997,70.6832,70.4494,70.6665,9317.0
2021-07-26 10:30:00,84.63,84.7,84.31,84.7,11851.0,70.6665,70.725,70.3993,70.725,11851.0
2021-07-26 11:00:00,84.62,84.66,84.43,84.56,8153.0,70.6582,70.6916,70.4995,70.6081,8153.0
2021-07-26 11:30:00,84.53,84.73,84.49,84.68,9341.0,70.583,70.75,70.5496,70.7083,9341.0
2021-07-26 12:00:00,84.71,84.74,84.51,84.59,6700.0,70.7333,70.7584,70.5663,70.6331,6700.0
2021-07-26 12:30:00,84.6,84.8,84.59,84.74,10349.0,70.6415,70.8085,70.6331,70.7584,10349.0
2021-07-26 13:00:00,84.77,84.85,84.64,84.64,6511.0,70.7834,70.8502,70.6749,70.6749,6511.0
2021-07-26 13:30:00,84.67,84.85,84.67,84.69,8258.0,70.6999,70.8502,70.6999,70.7166,8258.0
2021-07-26 14:00:00,84.68,84.72,84.6,84.65,7480.0,70.7083,70.7417,70.6415,70.6832,7480.0
2021-07-26 14:30:00,84.65,84.67,84.43,84.58,8623.0,70.6832,70.6999,70.4995,70.6248,8623.0
2021-07-26 15:00:00,84.6,84.67,84.5,84.56,11320.0,70.6415,70.6999,70.558,70.6081,11320.0
2021-07-26 15:30:00,84.57,85.01,84.57,84.89,64464.0,70.6164,70.9838,70.6164,70.8836,64464.0
2021-07-27 09:30:00,84.89,85.01,84.47,84.96,15903.0,70.8836,70.9838,70.5329,70.9421,15903.0
2021-07-27 10:00:00,85.2,85.37,85.05,85.29,9910.0,71.1425,71.2844,71.0172,71.2176,9910.0
2021-07-27 10:30:00,85.38,85.82,85.38,85.61,10111.0,71.2928,71.6602,71.2928,71.4848,10111.0
2021-07-27 11:00:00,85.56,86.33,85.56,86.2,14833.0,71.4431,72.086,71.4431,71.9775,14833.0
2021-07-27 11:30:00,86.18,86.33,86.05,86.19,11742.0,71.9608,72.086,71.8522,71.9691,11742.0
2021-07-27 12:00:00,86.26,86.43,85.97,86.13,9510.0,72.0276,72.1695,71.7854,71.919,9510.0
2021-07-27 12:30:00,86.16,86.54,86.14,86.38,10458.0,71.9441,72.2614,71.9274,72.1278,10458.0
2021-07-27 13:00:00,86.39,86.68,86.32,86.61,10526.0,72.1361,72.3783,72.0777,72.3198,10526.0
2021-07-27 13:30:00,86.61,86.65,86.46,86.61,10943.0,72.3198,72.3532,72.1946,72.3198,10943.0
2021-07-27 14:00:00,86.6,86.73,86.52,86.73,14283.0,72.3115,72.42,72.2447,72.42,14283.0
2021-07-27 14:30:00,86.7,86.7,86.2,86.2,11135.0,72.395,72.395,71.9775,71.9775,11135.0
2021-07-27 15:00:00,86.19,86.28,86.11,86.21,14617.0,71.9691,72.0443,71.9023,71.9858,14617.0
2021-07-27 15:30:00,86.23,86.38,86.05,86.36,73223.0,72.0025,72.1278,71.8522,72.1111,73223.0
2021-07-28 09:30:00,86.23,86.42,85.51,85.78,16393.0,72.0025,72.1612,71.4013,71.6268,16393.0
2021-07-28 10:00:00,85.74,85.74,85.12,85.45,22367.0,71.5934,71.5934,71.0757,71.3512,22367.0
2021-07-28 10:30:00,85.52,85.56,84.84,85.06,24406.0,71.4097,71.4431,70.8419,71.0256,24406.0
2021-07-28 11:00:00,84.95,85.11,84.61,85.11,19707.0,70.9337,71.0673,70.6498,71.0673,19707.0
2021-07-28 11:30:00,85.08,85.38,85.05,85.15,16916.0,71.0423,71.2928,71.0172,71.1007,16916.0
2021-07-28 12:00:00,85.09,85.12,84.61,84.62,18789.0,71.0506,71.0757,70.6498,70.6582,18789.0
2021-07-28 12:30:00,84.65,84.81,84.5,84.75,16781.0,70.6832,70.8168,70.558,70.7667,16781.0
2021-07-28 13:00:00,84.75,84.93,84.69,84.8,6669.0,70.7667,70.917,70.7166,70.8085,6669.0
2021-07-28 13:30:00,84.82,85.04,84.77,85.04,9343.0,70.8252,71.0089,70.7834,71.0089,9343.0
2021-07-28 14:00:00,84.98,85.25,84.6,85.09,19968.0,70.9588,71.1842,70.6415,71.0506,19968.0
2021-07-28 14:30:00,85.08,85.44,84.99,85.37,16384.0,71.0423,71.3429,70.9671,71.2844,16384.0
2021-07-28 15:00:00,85.37,85.41,85.14,85.28,17143.0,71.2844,71.3178,71.0924,71.2093,17143.0
2021-07-28 15:30:00,85.28,85.46,85.08,85.3,91014.0,71.2093,71.3596,71.0423,71.226,91014.0
2021-07-29 09:30:00,85.48,85.81,85.04,85.75,14401.0,71.3763,71.6518,71.0089,71.6017,14401.0
2021-07-29 10:00:00,85.75,85.75,85.05,85.25,11515.0,71.6017,71.6017,71.0172,71.1842,11515.0
2021-07-29 10:30:00,85.21,85.37,85.1,85.33,9636.0,71.1508,71.2844,71.059,71.251,9636.0
2021-07-29 11:00:00,85.29,85.43,85.09,85.16,17379.0,71.2176,71.3345,71.0506,71.1091,17379.0
2021-07-29 11:30:00,85.21,85.51,85.17,85.41,7512.0,71.1508,71.4013,71.1174,71.3178,7512.0
2021-07-29 12:00:00,85.5,85.66,85.41,85.52,9482.0,71.393,71.5266,71.3178,71.4097,9482.0
2021-07-29 12:30:00,85.51,85.75,85.49,85.58,10821.0,71.4013,71.6017,71.3846,71.4598,10821.0
2021-07-29 13:00:00,85.55,85.7,85.5,85.55,10591.0,71.4347,71.56,71.393,71.4347,10591.0
2021-07-29 13:30:00,85.6,85.61,85.43,85.6,10760.0,71.4765,71.4848,71.3345,71.4765,10760.0
2021-07-29 14:00:00,85.59,85.72,85.5,85.56,13201.0,71.4681,71.5767,71.393,71.4431,13201.0
2021-07-29 14:30:00,85.58,85.76,85.53,85.75,13651.0,71.4598,71.6101,71.418,71.6017,13651.0
2021-07-29 15:00:00,85.77,85.87,85.59,85.8,16250.0,71.6184,71.7019,71.4681,71.6435,16250.0
2021-07-29 15:30:00,85.75,85.75,85.3,85.4,75674.0,71.6017,71.6017,71.226,71.3095,75674.0
2021-07-30 09:30:00,84.5,85.34,84.24,85.14,15887.0,71.2589,71.9673,71.0396,71.7986,15887.0
2021-07-30 10:00:00,85.09,85.13,84.47,84.64,13758.0,71.7564,71.7902,71.2336,71.377,13758.0
2021-07-30 10:30:00,84.64,85.03,84.61,84.89,23279.0,71.377,71.7058,71.3517,71.5878,23279.0
2021-07-30 11:00:00,84.89,84.94,84.74,84.94,10230.0,71.5878,71.63,71.4613,71.63,10230.0
2021-07-30 11:30:00,84.85,84.92,84.63,84.65,8969.0,71.5541,71.6131,71.3685,71.3854,8969.0
2021-07-30 12:00:00,84.63,84.73,84.58,84.73,11728.0,71.3685,71.4529,71.3264,71.4529,11728.0
2021-07-30 12:30:00,84.77,84.82,84.63,84.7,6555.0,71.4866,71.5288,71.3685,71.4276,6555.0
2021-07-30 13:00:00,84.75,84.75,84.39,84.4,8026.0,71.4697,71.4697,71.1661,71.1746,8026.0
2021-07-30 13:30:00,84.45,84.52,84.31,84.34,11629.0,71.2167,71.2758,71.0987,71.124,11629.0
2021-07-30 14:00:00,84.33,84.33,83.9,83.9,13283.0,71.1155,71.1155,70.7529,70.7529,13283.0
2021-07-30 14:30:00,83.9,83.97,83.62,83.7,18692.0,70.7529,70.8119,70.5168,70.5843,18692.0
2021-07-30 15:00:00,83.7,83.96,83.64,83.83,22325.0,70.5843,70.8035,70.5337,70.6939,22325.0
2021-07-30 15:30:00,83.84,83.87,83.31,83.54,134223.0,70.7023,70.7276,70.2554,70.4493,134223.0
2021-08-02 09:30:00,83.7,84.44,83.7,83.95,36161.0,70.5843,71.2083,70.5843,70.7951,36161.0
2021-08-02 10:00:00,84.0,84.62,83.96,84.62,26654.0,70.8372,71.3601,70.8035,71.3601,26654.0
2021-08-02 10:30:00,84.57,84.72,84.25,84.39,16835.0,71.3179,71.4444,71.0481,71.1661,16835.0
2021-08-02 11:00:00,84.39,84.85,84.38,84.74,13483.0,71.1661,71.5541,71.1577,71.4613,13483.0
2021-08-02 11:30:00,84.76,84.83,84.65,84.73,11435.0,71.4782,71.5372,71.3854,71.4529,11435.0
2021-08-02 12:00:00,84.78,84.91,84.63,84.69,10840.0,71.495,71.6047,71.3685,71.4191,10840.0
2021-08-02 12:30:00,84.65,84.82,84.54,84.58,9116.0,71.3854,71.5288,71.2926,71.3264,9116.0
2021-08-02 13:00:00,84.57,84.61,84.42,84.44,9213.0,71.3179,71.3517,71.1914,71.2083,9213.0
2021-08-02 13:30:00,84.48,84.48,84.26,84.32,13035.0,71.242,71.242,71.0565,71.1071,13035.0
2021-08-02 14:00:00,84.31,84.53,84.27,84.36,11347.0,71.0987,71.2842,71.0649,71.1408,11347.0
2021-08-02 14:30:00,84.38,84.48,84.38,84.44,20122.0,71.1577,71.242,71.1577,71.2083,20122.0
2021-08-02 15:00:00,84.41,84.46,84.19,84.41,18588.0,71.183,71.2252,70.9975,71.183,18588.0
2021-08-02 15:30:00,84.42,84.42,82.89,83.16,613154.0,71.1914,71.1914,69.9012,70.1289,613154.0
2021-08-03 09:30:00,82.59,82.64,80.98,81.58,191995.0,69.6482,69.6904,68.2905,68.7965,191995.0
2021-08-03 10:00:00,81.58,81.74,80.82,80.84,69174.0,68.7965,68.9314,68.1556,68.1724,69174.0
2021-08-03 10:30:00,80.81,81.01,80.34,80.51,103853.0,68.1471,68.3158,67.7508,67.8941,103853.0
2021-08-03 11:00:00,80.45,81.05,80.41,80.85,57187.0,67.8435,68.3495,67.8098,68.1809,57187.0
2021-08-03 11:30:00,80.8,81.26,80.79,80.89,86404.0,68.1387,68.5266,68.1303,68.2146,86404.0
2021-08-03 12:00:00,80.84,80.86,80.26,80.26,41330.0,68.1724,68.1893,67.6833,67.6833,41330.0
2021-08-03 12:30:00,80.25,80.65,80.11,80.54,52600.0,67.6749,68.0122,67.5568,67.9194,52600.0
2021-08-03 13:00:00,80.53,80.82,80.45,80.49,47450.0,67.911,68.1556,67.8435,67.8773,47450.0
2021-08-03 13:30:00,80.47,80.78,80.27,80.71,50645.0,67.8604,68.1218,67.6917,68.0628,50645.0
2021-08-03 14:00:00,80.72,80.91,80.37,80.42,58432.0,68.0712,68.2314,67.7761,67.8182,58432.0
2021-08-03 14:30:00,80.42,80.77,80.4,80.76,64969.0,67.8182,68.1134,67.8014,68.105,64969.0
2021-08-03 15:00:00,80.76,81.0,80.53,80.67,123266.0,68.105,68.3073,67.911,68.0291,123266.0
2021-08-03 15:30:00,80.68,81.3,80.58,80.99,360748.0,68.0375,68.5603,67.9532,68.2989,360748.0
2021-08-04 09:30:00,78.81,79.7,77.82,78.34,142630.0,66.4605,67.2111,65.6257,66.0642,142630.0
2021-08-04 10:00:00,78.33,78.6,78.04,78.07,148752.0,66.0557,66.2834,65.8112,65.8365,148752.0
2021-08-04 10:30:00,78.02,78.32,77.78,77.82,124571.0,65.7943,66.0473,65.5919,65.6257,124571.0
2021-08-04 11:00:00,77.85,78.0,77.57,77.6,66340.0,65.6509,65.7774,65.4148,65.4401,66340.0
2021-08-04 11:30:00,77.57,77.63,77.37,77.57,51138.0,65.4148,65.4654,65.2462,65.4148,51138.0
2021-08-04 12:00:00,77.6,77.72,77.26,77.26,72223.0,65.4401,65.5413,65.1534,65.1534,72223.0
2021-08-04 12:30:00,77.26,77.42,77.07,77.3,45879.0,65.1534,65.2883,64.9932,65.1871,45879.0
2021-08-04 13:00:00,77.3,77.77,77.3,77.44,57253.0,65.1871,65.5835,65.1871,65.3052,57253.0
2021-08-04 13:30:00,77.45,77.67,77.33,77.49,56580.0,65.3136,65.4992,65.2124,65.3474,56580.0
2021-08-04 14:00:00,77.5,77.84,77.38,77.83,52726.0,65.3558,65.6425,65.2546,65.6341,52726.0
2021-08-04 14:30:00,77.81,77.98,77.78,77.91,47762.0,65.6172,65.7606,65.5919,65.7015,47762.0
2021-08-04 15:00:00,77.93,78.19,77.87,78.03,83920.0,65.7184,65.9377,65.6678,65.8027,83920.0
2021-08-04 15:30:00,78.04,78.39,77.93,78.19,276556.0,65.8112,66.1063,65.7184,65.9377,276556.0
2021-08-05 09:30:00,80.39,80.39,76.73,78.37,117658.0,67.7929,67.7929,64.7065,66.0895,117658.0
2021-08-05 10:00:00,78.37,79.39,78.13,79.34,54528.0,66.0895,66.9496,65.8871,66.9075,54528.0
2021-08-05 10:30:00,79.36,79.54,78.51,78.59,50787.0,66.9243,67.0761,66.2075,66.275,50787.0
2021-08-05 11:00:00,78.61,78.94,78.14,78.94,43948.0,66.2919,66.5701,65.8955,66.5701,43948.0
2021-08-05 11:30:00,78.87,79.02,78.67,78.86,19415.0,66.5111,66.6376,66.3425,66.5027,19415.0
2021-08-05 12:00:00,78.88,79.14,78.52,78.83,24124.0,66.5195,66.7388,66.216,66.4774,24124.0
2021-08-05 12:30:00,78.8,78.85,78.52,78.59,28258.0,66.4521,66.4942,66.216,66.275,28258.0
2021-08-05 13:00:00,78.61,78.63,78.32,78.47,26451.0,66.2919,66.3087,66.0473,66.1738,26451.0
2021-08-05 13:30:00,78.49,78.9,78.42,78.85,26843.0,66.1907,66.5364,66.1316,66.4942,26843.0
2021-08-05 14:00:00,78.85,79.01,78.69,78.74,18926.0,66.4942,66.6292,66.3593,66.4015,18926.0
2021-08-05 14:30:00,78.77,79.06,78.71,79.01,21545.0,66.4268,66.6713,66.3762,66.6292,21545.0
2021-08-05 15:00:00,78.98,79.45,78.98,79.38,22968.0,66.6039,67.0002,66.6039,66.9412,22968.0
2021-08-05 15:30:00,79.46,79.66,79.4,79.55,98141.0,67.0087,67.1773,66.9581,67.0846,98141.0
2021-08-06 09:30:00,79.37,80.23,79.24,80.18,42614.0,66.9328,67.658,66.8231,67.6158,42614.0
2021-08-06 10:00:00,80.18,80.66,80.01,80.03,22253.0,67.6158,68.0206,67.4725,67.4893,22253.0
2021-08-06 10:30:00,80.09,80.5,80.02,80.38,17775.0,67.5399,67.8857,67.4809,67.7845,17775.0
2021-08-06 11:00:00,80.4,80.83,80.29,80.52,32989.0,67.8014,68.164,67.7086,67.9026,32989.0
2021-08-06 11:30:00,80.55,80.83,80.52,80.72,20172.0,67.9279,68.164,67.9026,68.0712,20172.0
2021-08-06 12:00:00,80.69,80.83,80.49,80.52,14747.0,68.0459,68.164,67.8773,67.9026,14747.0
2021-08-06 12:30:00,80.51,80.7,80.46,80.56,11471.0,67.8941,68.0544,67.852,67.9363,11471.0
2021-08-06 13:00:00,80.61,80.86,80.46,80.77,55745.0,67.9785,68.1893,67.852,68.1134,55745.0
2021-08-06 13:30:00,80.75,80.96,80.68,80.91,37437.0,68.0965,68.2736,68.0375,68.2314,37437.0
2021-08-06 14:00:00,80.91,81.02,80.69,80.76,22485.0,68.2314,68.3242,68.0459,68.105,22485.0
2021-08-06 14:30:00,80.74,80.84,80.64,80.66,21387.0,68.0881,68.1724,68.0038,68.0206,21387.0
2021-08-06 15:00:00,80.69,80.81,80.62,80.77,24978.0,68.0459,68.1471,67.9869,68.1134,24978.0
2021-08-06 15:30:00,80.76,80.79,80.32,80.35,105918.0,68.105,68.1303,67.7339,67.7592,105918.0
2021-08-09 09:30:00,80.3,80.4,79.62,79.73,52344.0,67.717,67.8014,67.1436,67.2364,52344.0
2021-08-09 10:00:00,79.72,79.96,79.64,79.94,53515.0,67.2279,67.4303,67.1605,67.4134,53515.0
2021-08-09 10:30:00,79.92,80.2,79.85,80.16,166786.0,67.3966,67.6327,67.3376,67.599,166786.0
2021-08-09 11:00:00,80.16,80.38,80.02,80.1,80081.0,67.599,67.7845,67.4809,67.5484,80081.0
2021-08-09 11:30:00,80.1,80.27,80.03,80.05,16291.0,67.5484,67.6917,67.4893,67.5062,16291.0
2021-08-09 12:00:00,80.02,80.05,79.83,80.02,22492.0,67.4809,67.5062,67.3207,67.4809,22492.0
2021-08-09 12:30:00,80.02,80.06,79.81,80.01,15493.0,67.4809,67.5146,67.3038,67.4725,15493.0
2021-08-09 13:00:00,80.01,80.14,79.95,80.07,12308.0,67.4725,67.5821,67.4219,67.5231,12308.0
2021-08-09 13:30:00,80.04,80.14,79.96,80.12,21069.0,67.4978,67.5821,67.4303,67.5652,21069.0
2021-08-09 14:00:00,80.1,80.15,79.97,80.04,22898.0,67.5484,67.5905,67.4387,67.4978,22898.0
2021-08-09 14:30:00,80.01,80.06,79.88,79.88,20850.0,67.4725,67.5146,67.3628,67.3628,20850.0
2021-08-09 15:00:00,79.86,79.98,79.76,79.98,25467.0,67.346,67.4472,67.2617,67.4472,25467.0
2021-08-09 15:30:00,80.0,80.42,79.92,80.31,112490.0,67.464,67.8182,67.3966,67.7255,112490.0
2021-08-10 09:30:00,80.39,80.39,79.68,79.81,21359.0,67.7929,67.7929,67.1942,67.3038,21359.0
2021-08-10 10:00:00,79.85,80.14,79.75,79.84,13612.0,67.3376,67.5821,67.2532,67.3291,13612.0
2021-08-10 10:30:00,79.93,80.4,79.93,80.39,29390.0,67.405,67.8014,67.405,67.7929,29390.0
2021-08-10 11:00:00,80.42,80.88,80.38,80.88,28408.0,67.8182,68.2061,67.7845,68.2061,28408.0
2021-08-10 11:30:00,80.86,81.22,80.72,81.15,26444.0,68.1893,68.4929,68.0712,68.4338,26444.0
2021-08-10 12:00:00,81.13,81.14,80.66,80.82,13437.0,68.417,68.4254,68.0206,68.1556,13437.0
2021-08-10 12:30:00,80.76,80.81,80.52,80.66,13222.0,68.105,68.1471,67.9026,68.0206,13222.0
2021-08-10 13:00:00,80.63,80.68,80.43,80.62,18901.0,67.9953,68.0375,67.8267,67.9869,18901.0
2021-08-10 13:30:00,80.64,80.78,80.64,80.67,15468.0,68.0038,68.1218,68.0038,68.0291,15468.0
2021-08-10 14:00:00,80.7,80.84,80.65,80.67,17602.0,68.0544,68.1724,68.0122,68.0291,17602.0
2021-08-10 14:30:00,80.67,80.75,80.55,80.66,20181.0,68.0291,68.0965,67.9279,68.0206,20181.0
2021-08-10 15:00:00,80.64,80.68,80.53,80.58,22079.0,68.0038,68.0375,67.911,67.9532,22079.0
2021-08-10 15:30:00,80.54,80.63,80.29,80.33,90533.0,67.9194,67.9953,67.7086,67.7423,90533.0
2021-08-11 09:30:00,80.69,80.99,80.6,80.88,18674.0,68.0459,68.2989,67.97,68.2061,18674.0
2021-08-11 10:00:00,80.87,80.91,80.5,80.63,54877.0,68.1977,68.2314,67.8857,67.9953,54877.0
2021-08-11 10:30:00,80.63,80.67,80.36,80.52,33638.0,67.9953,68.0291,67.7676,67.9026,33638.0
2021-08-11 11:00:00,80.52,80.66,80.33,80.33,26024.0,67.9026,68.0206,67.7423,67.7423,26024.0
2021-08-11 11:30:00,80.35,80.65,80.35,80.53,20357.0,67.7592,68.0122,67.7592,67.911,20357.0
2021-08-11 12:00:00,80.56,80.56,80.32,80.45,12190.0,67.9363,67.9363,67.7339,67.8435,12190.0
2021-08-11 12:30:00,80.49,80.63,80.48,80.56,39684.0,67.8773,67.9953,67.8688,67.9363,39684.0
2021-08-11 13:00:00,80.58,80.6,80.45,80.51,16853.0,67.9532,67.97,67.8435,67.8941,16853.0
2021-08-11 13:30:00,80.47,80.54,80.43,80.48,55922.0,67.8604,67.9194,67.8267,67.8688,55922.0
2021-08-11 14:00:00,80.48,80.48,80.3,80.35,25726.0,67.8688,67.8688,67.717,67.7592,25726.0
2021-08-11 14:30:00,80.39,80.42,80.21,80.27,24411.0,67.7929,67.8182,67.6411,67.6917,24411.0
2021-08-11 15:00:00,80.27,80.3,80.17,80.2,29240.0,67.6917,67.717,67.6074,67.6327,29240.0
2021-08-11 15:30:00,80.2,80.43,80.17,80.41,122605.0,67.6327,67.8267,67.6074,67.8098,122605.0
2021-08-12 09:30:00,80.41,80.49,80.12,80.29,41380.0,67.8098,67.8773,67.5652,67.7086,41380.0
2021-08-12 10:00:00,80.27,80.61,80.07,80.08,158637.0,67.6917,67.9785,67.5231,67.5315,158637.0
2021-08-12 10:30:00,80.1,80.13,79.88,80.0,26475.0,67.5484,67.5737,67.3628,67.464,26475.0
2021-08-12 11:00:00,80.02,80.02,79.8,79.8,28687.0,67.4809,67.4809,67.2954,67.2954,28687.0
2021-08-12 11:30:00,79.78,79.97,79.7,79.93,23048.0,67.2785,67.4387,67.2111,67.405,23048.0
2021-08-12 12:00:00,79.93,80.18,79.93,80.18,22516.0,67.405,67.6158,67.405,67.6158,22516.0
2021-08-12 12:30:00,80.2,80.34,80.18,80.24,53997.0,67.6327,67.7508,67.6158,67.6664,53997.0
2021-08-12 13:00:00,80.23,80.37,80.19,80.21,48887.0,67.658,67.7761,67.6243,67.6411,48887.0
2021-08-12 13:30:00,80.2,80.28,79.76,79.85,23186.0,67.6327,67.7002,67.2617,67.3376,23186.0
2021-08-12 14:00:00,79.86,79.9,79.67,79.79,21933.0,67.346,67.3797,67.1858,67.287,21933.0
2021-08-12 14:30:00,79.81,79.98,79.77,79.77,14011.0,67.3038,67.4472,67.2701,67.2701,14011.0
2021-08-12 15:00:00,79.79,79.93,79.75,79.93,23668.0,67.287,67.405,67.2532,67.405,23668.0
2021-08-12 15:30:00,79.93,79.97,79.61,79.67,112001.0,67.405,67.4387,67.1352,67.1858,112001.0
2021-08-13 09:30:00,79.99,79.99,79.51,79.73,25853.0,67.4556,67.4556,67.0508,67.2364,25853.0
2021-08-13 10:00:00,79.77,80.17,79.73,79.97,12056.0,67.2701,67.6074,67.2364,67.4387,12056.0
2021-08-13 10:30:00,79.9,80.08,79.79,79.97,17594.0,67.3797,67.5315,67.287,67.4387,17594.0
2021-08-13 11:00:00,79.96,80.04,79.83,80.03,11586.0,67.4303,67.4978,67.3207,67.4893,11586.0
2021-08-13 11:30:00,80.03,80.08,79.94,80.04,24265.0,67.4893,67.5315,67.4134,67.4978,24265.0
2021-08-13 12:00:00,79.99,80.0,79.82,79.89,11381.0,67.4556,67.464,67.3123,67.3713,11381.0
2021-08-13 12:30:00,79.93,79.94,79.72,79.73,8275.0,67.405,67.4134,67.2279,67.2364,8275.0
2021-08-13 13:00:00,79.72,79.99,79.68,79.99,9362.0,67.2279,67.4556,67.1942,67.4556,9362.0
2021-08-13 13:30:00,79.99,80.02,79.77,79.8,14169.0,67.4556,67.4809,67.2701,67.2954,14169.0
2021-08-13 14:00:00,79.8,79.9,79.75,79.76,24304.0,67.2954,67.3797,67.2532,67.2617,24304.0
2021-08-13 14:30:00,79.78,79.84,79.63,79.84,23983.0,67.2785,67.3291,67.152,67.3291,23983.0
2021-08-13 15:00:00,79.84,79.97,79.77,79.82,21727.0,67.3291,67.4387,67.2701,67.3123,21727.0
2021-08-13 15:30:00,79.79,79.87,79.58,79.84,111461.0,67.287,67.3544,67.1099,67.3291,111461.0
2021-08-16 09:30:00,79.76,80.11,79.68,80.06,52303.0,67.2617,67.5568,67.1942,67.5146,52303.0
2021-08-16 10:00:00,80.12,80.95,80.07,80.59,46897.0,67.5652,68.2652,67.5231,67.9616,46897.0
2021-08-16 10:30:00,80.69,80.74,80.37,80.44,31849.0,68.0459,68.0881,67.7761,67.8351,31849.0
2021-08-16 11:00:00,80.37,80.6,80.37,80.5,19503.0,67.7761,67.97,67.7761,67.8857,19503.0
2021-08-16 11:30:00,80.47,80.52,80.24,80.37,30084.0,67.8604,67.9026,67.6664,67.7761,30084.0
2021-08-16 12:00:00,80.38,80.56,80.33,80.55,19590.0,67.7845,67.9363,67.7423,67.9279,19590.0
2021-08-16 12:30:00,80.56,80.62,80.44,80.53,17831.0,67.9363,67.9869,67.8351,67.911,17831.0
2021-08-16 13:00:00,80.49,80.5,80.19,80.23,25121.0,67.8773,67.8857,67.6243,67.658,25121.0
2021-08-16 13:30:00,80.23,80.26,80.05,80.13,26120.0,67.658,67.6833,67.5062,67.5737,26120.0
2021-08-16 14:00:00,80.15,80.32,80.09,80.27,17563.0,67.5905,67.7339,67.5399,67.6917,17563.0
2021-08-16 14:30:00,80.23,80.28,80.1,80.22,19783.0,67.658,67.7002,67.5484,67.6496,19783.0
2021-08-16 15:00:00,80.17,80.29,80.11,80.16,21136.0,67.6074,67.7086,67.5568,67.599,21136.0
2021-08-16 15:30:00,80.17,80.29,80.07,80.14,161791.0,67.6074,67.7086,67.5231,67.5821,161791.0
2021-08-17 09:30:00,80.03,80.43,79.96,80.13,22550.0,67.4893,67.8267,67.4303,67.5737,22550.0
2021-08-17 10:00:00,80.18,80.3,79.87,80.0,38328.0,67.6158,67.717,67.3544,67.464,38328.0
2021-08-17 10:30:00,80.02,80.21,79.84,80.08,37069.0,67.4809,67.6411,67.3291,67.5315,37069.0
2021-08-17 11:00:00,80.09,80.21,79.86,79.94,49658.0,67.5399,67.6411,67.346,67.4134,49658.0
2021-08-17 11:30:00,79.96,79.96,79.72,79.84,16173.0,67.4303,67.4303,67.2279,67.3291,16173.0
2021-08-17 12:00:00,79.82,79.9,79.63,79.63,19173.0,67.3123,67.3797,67.152,67.152,19173.0
2021-08-17 12:30:00,79.6,79.7,79.51,79.68,16467.0,67.1267,67.2111,67.0508,67.1942,16467.0
2021-08-17 13:00:00,79.68,79.82,79.58,79.65,15373.0,67.1942,67.3123,67.1099,67.1689,15373.0
2021-08-17 13:30:00,79.64,79.86,79.64,79.76,29320.0,67.1605,67.346,67.1605,67.2617,29320.0
2021-08-17 14:00:00,79.76,79.87,79.67,79.67,28967.0,67.2617,67.3544,67.1858,67.1858,28967.0
2021-08-17 14:30:00,79.67,79.71,79.34,79.64,29103.0,67.1858,67.2195,66.9075,67.1605,29103.0
2021-08-17 15:00:00,79.66,79.95,79.65,79.94,31700.0,67.1773,67.4219,67.1689,67.4134,31700.0
2021-08-17 15:30:00,80.0,80.26,79.97,80.19,171403.0,67.464,67.6833,67.4387,67.6243,171403.0
2021-08-18 09:30:00,80.15,80.19,79.65,79.81,16810.0,67.5905,67.6243,67.1689,67.3038,16810.0
2021-08-18 10:00:00,79.8,79.94,79.63,79.84,14893.0,67.2954,67.4134,67.152,67.3291,14893.0
2021-08-18 10:30:00,79.79,79.83,79.34,79.44,21319.0,67.287,67.3207,66.9075,66.9918,21319.0
2021-08-18 11:00:00,79.43,79.47,79.13,79.47,15389.0,66.9834,67.0171,66.7304,67.0171,15389.0
2021-08-18 11:30:00,79.47,79.56,79.39,79.47,15938.0,67.0171,67.093,66.9496,67.0171,15938.0
2021-08-18 12:00:00,79.46,79.66,79.46,79.52,17755.0,67.0087,67.1773,67.0087,67.0593,17755.0
2021-08-18 12:30:00,79.5,79.84,79.43,79.8,19458.0,67.0424,67.3291,66.9834,67.2954,19458.0
2021-08-18 13:00:00,79.76,79.9,79.7,79.8,13515.0,67.2617,67.3797,67.2111,67.2954,13515.0
2021-08-18 13:30:00,79.84,80.03,79.76,80.0,15474.0,67.3291,67.4893,67.2617,67.464,15474.0
2021-08-18 14:00:00,80.0,80.15,79.85,80.01,21696.0,67.464,67.5905,67.3376,67.4725,21696.0
2021-08-18 14:30:00,80.01,80.15,79.9,80.02,19600.0,67.4725,67.5905,67.3797,67.4809,19600.0
2021-08-18 15:00:00,80.04,80.25,79.87,79.9,50854.0,67.4978,67.6749,67.3544,67.3797,50854.0
2021-08-18 15:30:00,79.88,80.26,79.82,80.15,138663.0,67.3628,67.6833,67.3123,67.5905,138663.0
2021-08-19 09:30:00,80.2,80.95,79.95,80.95,31372.0,67.6327,68.2652,67.4219,68.2652,31372.0
2021-08-19 10:00:00,80.87,81.25,80.35,80.38,24424.0,68.1977,68.5182,67.7592,67.7845,24424.0
2021-08-19 10:30:00,80.3,80.7,80.25,80.61,57247.0,67.717,68.0544,67.6749,67.9785,57247.0
2021-08-19 11:00:00,80.61,80.86,80.25,80.81,32297.0,67.9785,68.1893,67.6749,68.1471,32297.0
2021-08-19 11:30:00,80.85,80.89,80.46,80.61,25144.0,68.1809,68.2146,67.852,67.9785,25144.0
2021-08-19 12:00:00,80.64,80.83,80.61,80.78,18092.0,68.0038,68.164,67.9785,68.1218,18092.0
2021-08-19 12:30:00,80.75,80.85,80.6,80.63,14923.0,68.0965,68.1809,67.97,67.9953,14923.0
2021-08-19 13:00:00,80.65,80.65,80.46,80.49,16413.0,68.0122,68.0122,67.852,67.8773,16413.0
2021-08-19 13:30:00,80.47,80.62,80.33,80.34,14689.0,67.8604,67.9869,67.7423,67.7508,14689.0
2021-08-19 14:00:00,80.36,80.63,80.33,80.41,17671.0,67.7676,67.9953,67.7423,67.8098,17671.0
2021-08-19 14:30:00,80.39,80.74,80.33,80.68,17551.0,67.7929,68.0881,67.7423,68.0375,17551.0
2021-08-19 15:00:00,80.71,80.79,80.47,80.53,98515.0,68.0628,68.1303,67.8604,67.911,98515.0
2021-08-19 15:30:00,80.51,80.52,80.02,80.08,203693.0,67.8941,67.9026,67.4809,67.5315,203693.0
2021-08-20 09:30:00,79.15,79.32,78.57,79.28,85527.0,66.7472,66.8906,66.2581,66.8569,85527.0
2021-08-20 10:00:00,79.25,79.91,79.2,79.88,40561.0,66.8316,67.3881,66.7894,67.3628,40561.0
2021-08-20 10:30:00,79.89,79.89,79.54,79.76,56957.0,67.3713,67.3713,67.0761,67.2617,56957.0
2021-08-20 11:00:00,79.72,80.13,79.65,79.95,32619.0,67.2279,67.5737,67.1689,67.4219,32619.0
2021-08-20 11:30:00,79.95,80.3,79.89,80.27,22686.0,67.4219,67.717,67.3713,67.6917,22686.0
2021-08-20 12:00:00,80.27,80.44,80.2,80.44,27285.0,67.6917,67.8351,67.6327,67.8351,27285.0
2021-08-20 12:30:00,80.44,80.49,80.32,80.35,18080.0,67.8351,67.8773,67.7339,67.7592,18080.0
2021-08-20 13:00:00,80.36,80.46,80.26,80.27,15883.0,67.7676,67.852,67.6833,67.6917,15883.0
2021-08-20 13:30:00,80.25,80.34,80.18,80.19,25212.0,67.6749,67.7508,67.6158,67.6243,25212.0
2021-08-20 14:00:00,80.21,80.31,80.07,80.08,23476.0,67.6411,67.7255,67.5231,67.5315,23476.0
2021-08-20 14:30:00,80.09,80.26,80.08,80.13,27584.0,67.5399,67.6833,67.5315,67.5737,27584.0
2021-08-20 15:00:00,80.12,80.23,80.04,80.21,55722.0,67.5652,67.658,67.4978,67.6411,55722.0
2021-08-20 15:30:00,80.23,80.27,80.04,80.18,373663.0,67.658,67.6917,67.4978,67.6158,373663.0
2021-08-23 09:30:00,80.46,80.46,79.74,79.99,35909.0,67.852,67.852,67.2448,67.4556,35909.0
2021-08-23 10:00:00,80.0,80.45,80.0,80.3,21510.0,67.464,67.8435,67.464,67.717,21510.0
2021-08-23 10:30:00,80.25,80.27,79.88,79.98,18590.0,67.6749,67.6917,67.3628,67.4472,18590.0
2021-08-23 11:00:00,79.99,80.03,79.59,79.71,13536.0,67.4556,67.4893,67.1183,67.2195,13536.0
2021-08-23 11:30:00,79.68,79.94,79.62,79.75,51043.0,67.1942,67.4134,67.1436,67.2532,51043.0
2021-08-23 12:00:00,79.74,79.84,79.61,79.84,26341.0,67.2448,67.3291,67.1352,67.3291,26341.0
2021-08-23 12:30:00,79.8,79.9,79.53,79.56,16848.0,67.2954,67.3797,67.0677,67.093,16848.0
2021-08-23 13:00:00,79.6,79.6,79.33,79.34,21813.0,67.1267,67.1267,66.899,66.9075,21813.0
2021-08-23 13:30:00,79.33,79.4,79.18,79.21,24598.0,66.899,66.9581,66.7725,66.7978,24598.0
2021-08-23 14:00:00,79.19,79.21,78.95,79.04,22712.0,66.781,66.7978,66.5786,66.6545,22712.0
2021-08-23 14:30:00,79.0,79.23,78.96,79.23,22706.0,66.6207,66.8147,66.587,66.8147,22706.0
2021-08-23 15:00:00,79.24,79.31,79.14,79.15,25373.0,66.8231,66.8822,66.7388,66.7472,25373.0
2021-08-23 15:30:00,79.13,79.24,78.8,78.91,172262.0,66.7304,66.8231,66.4521,66.5448,172262.0
2021-08-24 09:30:00,78.81,78.81,77.77,77.93,36212.0,66.4605,66.4605,65.5835,65.7184,36212.0
2021-08-24 10:00:00,77.92,78.17,77.86,77.94,102230.0,65.71,65.9208,65.6594,65.7268,102230.0
2021-08-24 10:30:00,77.91,78.13,77.83,77.95,78173.0,65.7015,65.8871,65.6341,65.7353,78173.0
2021-08-24 11:00:00,77.97,77.97,77.74,77.85,37064.0,65.7521,65.7521,65.5582,65.6509,37064.0
2021-08-24 11:30:00,77.84,78.12,77.84,78.03,66842.0,65.6425,65.8786,65.6425,65.8027,66842.0
2021-08-24 12:00:00,78.04,78.07,77.91,78.06,14787.0,65.8112,65.8365,65.7015,65.828,14787.0
2021-08-24 12:30:00,78.04,78.13,77.96,77.99,14122.0,65.8112,65.8871,65.7437,65.769,14122.0
2021-08-24 13:00:00,77.98,78.13,77.92,78.08,12044.0,65.7606,65.8871,65.71,65.8449,12044.0
2021-08-24 13:30:00,78.06,78.08,77.97,77.98,14803.0,65.828,65.8449,65.7521,65.7606,14803.0
2021-08-24 14:00:00,77.99,78.12,77.95,78.02,18121.0,65.769,65.8786,65.7353,65.7943,18121.0
2021-08-24 14:30:00,78.03,78.2,77.97,78.11,27671.0,65.8027,65.9461,65.7521,65.8702,27671.0
2021-08-24 15:00:00,78.1,78.14,77.97,78.12,20682.0,65.8618,65.8955,65.7521,65.8786,20682.0
2021-08-24 15:30:00,78.11,78.12,77.73,77.75,134037.0,65.8702,65.8786,65.5498,65.5666,134037.0
2021-08-25 09:30:00,77.64,78.06,76.99,77.45,36002.0,65.4739,65.828,64.9257,65.3136,36002.0
2021-08-25 10:00:00,77.44,77.77,77.25,77.52,20654.0,65.3052,65.5835,65.145,65.3727,20654.0
2021-08-25 10:30:00,77.52,77.68,77.48,77.6,15880.0,65.3727,65.5076,65.3389,65.4401,15880.0
2021-08-25 11:00:00,77.64,77.76,77.41,77.62,19606.0,65.4739,65.5751,65.2799,65.457,19606.0
2021-08-25 11:30:00,77.64,77.77,77.57,77.69,20878.0,65.4739,65.5835,65.4148,65.516,20878.0
2021-08-25 12:00:00,77.74,78.02,77.74,77.94,22672.0,65.5582,65.7943,65.5582,65.7268,22672.0
2021-08-25 12:30:00,77.95,78.09,77.89,77.98,27309.0,65.7353,65.8533,65.6847,65.7606,27309.0
2021-08-25 13:00:00,77.98,78.23,77.97,78.13,16132.0,65.7606,65.9714,65.7521,65.8871,16132.0
2021-08-25 13:30:00,78.11,78.14,78.0,78.02,10942.0,65.8702,65.8955,65.7774,65.7943,10942.0
2021-08-25 14:00:00,78.0,78.23,78.0,78.2,13284.0,65.7774,65.9714,65.7774,65.9461,13284.0
2021-08-25 14:30:00,78.18,78.22,78.1,78.15,12879.0,65.9292,65.963,65.8618,65.9039,12879.0
2021-08-25 15:00:00,78.13,78.19,78.0,78.01,19875.0,65.8871,65.9377,65.7774,65.7859,19875.0
2021-08-25 15:30:00,78.0,78.17,77.75,77.78,79271.0,65.7774,65.9208,65.5666,65.5919,79271.0
2021-08-26 09:30:00,77.72,77.91,77.24,77.25,28684.0,65.5413,65.7015,65.1365,65.145,28684.0
2021-08-26 10:00:00,77.23,77.27,77.06,77.23,19738.0,65.1281,65.1618,64.9847,65.1281,19738.0
2021-08-26 10:30:00,77.17,77.21,76.97,76.98,26130.0,65.0775,65.1112,64.9088,64.9173,26130.0
2021-08-26 11:00:00,77.01,77.26,76.87,76.88,14962.0,64.9426,65.1534,64.8245,64.8329,14962.0
2021-08-26 11:30:00,76.88,76.89,76.76,76.87,19799.0,64.8329,64.8414,64.7318,64.8245,19799.0
2021-08-26 12:00:00,76.88,76.89,76.61,76.64,18004.0,64.8329,64.8414,64.6053,64.6306,18004.0
2021-08-26 12:30:00,76.67,76.73,76.55,76.73,14529.0,64.6559,64.7065,64.5547,64.7065,14529.0
2021-08-26 13:00:00,76.73,76.81,76.59,76.62,19952.0,64.7065,64.7739,64.5884,64.6137,19952.0
2021-08-26 13:30:00,76.62,76.76,76.56,76.57,18158.0,64.6137,64.7318,64.5631,64.5715,18158.0
2021-08-26 14:00:00,76.56,76.72,76.5,76.61,21080.0,64.5631,64.698,64.5125,64.6053,21080.0
2021-08-26 14:30:00,76.57,76.84,76.56,76.83,28020.0,64.5715,64.7992,64.5631,64.7908,28020.0
2021-08-26 15:00:00,76.82,76.91,76.7,76.72,33661.0,64.7823,64.8582,64.6812,64.698,33661.0
2021-08-26 15:30:00,76.72,76.84,76.65,76.72,108820.0,64.698,64.7992,64.639,64.698,108820.0
2021-08-27 09:30:00,77.32,77.81,77.08,77.52,66708.0,65.204,65.6172,65.0016,65.3727,66708.0
2021-08-27 10:00:00,77.46,77.79,77.41,77.67,36677.0,65.3221,65.6004,65.2799,65.4992,36677.0
2021-08-27 10:30:00,77.66,77.89,77.52,77.78,41197.0,65.4907,65.6847,65.3727,65.5919,41197.0
2021-08-27 11:00:00,77.79,77.95,77.79,77.85,21809.0,65.6004,65.7353,65.6004,65.6509,21809.0
2021-08-27 11:30:00,77.88,77.97,77.8,77.85,29634.0,65.6762,65.7521,65.6088,65.6509,29634.0
2021-08-27 12:00:00,77.82,77.9,77.76,77.82,18163.0,65.6257,65.6931,65.5751,65.6257,18163.0
2021-08-27 12:30:00,77.88,77.9,77.52,77.54,15031.0,65.6762,65.6931,65.3727,65.3895,15031.0
2021-08-27 13:00:00,77.55,77.56,77.27,77.38,20310.0,65.398,65.4064,65.1618,65.2546,20310.0
2021-08-27 13:30:00,77.38,77.38,77.07,77.12,16218.0,65.2546,65.2546,64.9932,65.0353,16218.0
2021-08-27 14:00:00,77.07,77.23,77.05,77.2,19114.0,64.9932,65.1281,64.9763,65.1028,19114.0
2021-08-27 14:30:00,77.21,77.25,77.1,77.13,15399.0,65.1112,65.145,65.0185,65.0438,15399.0
2021-08-27 15:00:00,77.14,77.31,77.13,77.16,25598.0,65.0522,65.1956,65.0438,65.0691,25598.0
2021-08-27 15:30:00,77.14,77.42,77.08,77.32,91245.0,65.0522,65.2883,65.0016,65.204,91245.0
2021-08-30 09:30:00,77.18,77.28,76.7,77.08,47637.0,65.0859,65.1703,64.6812,65.0016,47637.0
2021-08-30 10:00:00,77.04,77.14,76.88,76.94,10165.0,64.9679,65.0522,64.8329,64.8835,10165.0
2021-08-30 10:30:00,76.88,76.99,76.8,76.85,12583.0,64.8329,64.9257,64.7655,64.8076,12583.0
2021-08-30 11:00:00,76.84,77.0,76.81,76.91,9294.0,64.7992,64.9341,64.7739,64.8582,9294.0
2021-08-30 11:30:00,76.95,76.99,76.76,76.78,17420.0,64.892,64.9257,64.7318,64.7486,17420.0
2021-08-30 12:00:00,76.75,76.8,76.53,76.6,11221.0,64.7233,64.7655,64.5378,64.5968,11221.0
2021-08-30 12:30:00,76.57,76.71,76.53,76.71,10585.0,64.5715,64.6896,64.5378,64.6896,10585.0
2021-08-30 13:00:00,76.69,76.74,76.51,76.58,9866.0,64.6727,64.7149,64.5209,64.58,9866.0
2021-08-30 13:30:00,76.56,76.67,76.53,76.63,12072.0,64.5631,64.6559,64.5378,64.6221,12072.0
2021-08-30 14:00:00,76.62,76.93,76.62,76.85,31175.0,64.6137,64.8751,64.6137,64.8076,31175.0
2021-08-30 14:30:00,76.83,76.83,76.66,76.7,16988.0,64.7908,64.7908,64.6474,64.6812,16988.0
2021-08-30 15:00:00,76.7,76.79,76.67,76.73,18496.0,64.6812,64.7571,64.6559,64.7065,18496.0
2021-08-30 15:30:00,76.74,76.78,76.43,76.5,78216.0,64.7149,64.7486,64.4535,64.5125,78216.0
2021-08-31 09:30:00,76.41,76.82,75.74,76.64,50250.0,64.4366,64.7823,63.8716,64.6306,50250.0
2021-08-31 10:00:00,76.6,77.24,76.58,77.12,46600.0,64.5968,65.1365,64.58,65.0353,46600.0
2021-08-31 10:30:00,77.13,77.34,77.12,77.32,9032.0,65.0438,65.2209,65.0353,65.204,9032.0
2021-08-31 11:00:00,77.35,77.38,77.01,77.1,10946.0,65.2293,65.2546,64.9426,65.0185,10946.0
2021-08-31 11:30:00,77.06,77.18,77.0,77.03,8386.0,64.9847,65.0859,64.9341,64.9594,8386.0
2021-08-31 12:00:00,77.03,77.18,77.03,77.04,8156.0,64.9594,65.0859,64.9594,64.9679,8156.0
2021-08-31 12:30:00,77.01,77.01,76.87,76.87,7408.0,64.9426,64.9426,64.8245,64.8245,7408.0
2021-08-31 13:00:00,76.85,77.01,76.85,76.88,13549.0,64.8076,64.9426,64.8076,64.8329,13549.0
2021-08-31 13:30:00,76.85,76.86,76.61,76.66,13151.0,64.8076,64.8161,64.6053,64.6474,13151.0
2021-08-31 14:00:00,76.66,76.83,76.61,76.72,11576.0,64.6474,64.7908,64.6053,64.698,11576.0
2021-08-31 14:30:00,76.7,76.75,76.48,76.74,15634.0,64.6812,64.7233,64.4956,64.7149,15634.0
2021-08-31 15:00:00,76.72,76.89,76.7,76.88,25504.0,64.698,64.8414,64.6812,64.8329,25504.0
2021-08-31 15:30:00,76.89,77.07,76.83,76.9,129377.0,64.8414,64.9932,64.7908,64.8498,129377.0
2021-09-01 09:30:00,77.3,77.39,77.07,77.27,31318.0,65.1871,65.263,64.9932,65.1618,31318.0
2021-09-01 10:00:00,77.31,77.89,77.31,77.88,18422.0,65.1956,65.6847,65.1956,65.6762,18422.0
2021-09-01 10:30:00,77.87,77.9,77.64,77.71,12370.0,65.6678,65.6931,65.4739,65.5329,12370.0
2021-09-01 11:00:00,77.67,77.69,77.29,77.29,15436.0,65.4992,65.516,65.1787,65.1787,15436.0
2021-09-01 11:30:00,77.3,77.58,77.27,77.46,19900.0,65.1871,65.4233,65.1618,65.3221,19900.0
2021-09-01 12:00:00,77.48,77.74,77.47,77.73,13349.0,65.3389,65.5582,65.3305,65.5498,13349.0
2021-09-01 12:30:00,77.72,77.96,77.67,77.94,11133.0,65.5413,65.7437,65.4992,65.7268,11133.0
2021-09-01 13:00:00,77.92,78.06,77.9,78.06,13432.0,65.71,65.828,65.6931,65.828,13432.0
2021-09-01 13:30:00,78.05,78.21,78.04,78.2,11214.0,65.8196,65.9545,65.8112,65.9461,11214.0
2021-09-01 14:00:00,78.18,78.2,78.03,78.08,24378.0,65.9292,65.9461,65.8027,65.8449,24378.0
2021-09-01 14:30:00,78.06,78.14,77.97,77.98,129883.0,65.828,65.8955,65.7521,65.7606,129883.0
2021-09-01 15:00:00,77.96,77.96,77.7,77.86,27854.0,65.7437,65.7437,65.5245,65.6594,27854.0
2021-09-01 15:30:00,77.85,77.87,77.57,77.79,92946.0,65.6509,65.6678,65.4148,65.6004,92946.0
2021-09-02 09:30:00,77.89,78.36,77.89,78.12,29792.0,65.6847,66.081,65.6847,65.8786,29792.0
2021-09-02 10:00:00,78.12,78.16,77.91,77.95,21673.0,65.8786,65.9124,65.7015,65.7353,21673.0
2021-09-02 10:30:00,77.94,77.94,77.61,77.7,12026.0,65.7268,65.7268,65.4486,65.5245,12026.0
2021-09-02 11:00:00,77.7,77.88,77.69,77.82,15780.0,65.5245,65.6762,65.516,65.6257,15780.0
2021-09-02 11:30:00,77.81,77.9,77.73,77.77,13620.0,65.6172,65.6931,65.5498,65.5835,13620.0
2021-09-02 12:00:00,77.74,77.98,77.74,77.92,9787.0,65.5582,65.7606,65.5582,65.71,9787.0
2021-09-02 12:30:00,77.89,78.04,77.86,77.97,15034.0,65.6847,65.8112,65.6594,65.7521,15034.0
2021-09-02 13:00:00,77.98,78.03,77.85,78.01,16519.0,65.7606,65.8027,65.6509,65.7859,16519.0
2021-09-02 13:30:00,78.0,78.08,77.9,77.92,12659.0,65.7774,65.8449,65.6931,65.71,12659.0
2021-09-02 14:00:00,77.88,78.1,77.88,77.98,13375.0,65.6762,65.8618,65.6762,65.7606,13375.0
2021-09-02 14:30:00,77.98,78.01,77.89,78.01,10781.0,65.7606,65.7859,65.6847,65.7859,10781.0
2021-09-02 15:00:00,78.0,78.0,77.8,77.85,13851.0,65.7774,65.7774,65.6088,65.6509,13851.0
2021-09-02 15:30:00,77.85,78.27,77.85,78.26,75944.0,65.6509,66.0051,65.6509,65.9967,75944.0
2021-09-03 09:30:00,78.04,78.13,77.7,77.84,86153.0,65.8112,65.8871,65.5245,65.6425,86153.0
2021-09-03 10:00:00,77.83,78.08,77.72,77.76,8217.0,65.6341,65.8449,65.5413,65.5751,8217.0
2021-09-03 10:30:00,77.83,77.98,77.75,77.85,12428.0,65.6341,65.7606,65.5666,65.6509,12428.0
2021-09-03 11:00:00,77.81,77.95,77.79,77.9,8635.0,65.6172,65.7353,65.6004,65.6931,8635.0
2021-09-03 11:30:00,77.91,77.93,77.65,77.92,10981.0,65.7015,65.7184,65.4823,65.71,10981.0
2021-09-03 12:00:00,77.93,77.98,77.72,77.82,11621.0,65.7184,65.7606,65.5413,65.6257,11621.0
2021-09-03 12:30:00,77.8,77.83,77.63,77.67,9511.0,65.6088,65.6341,65.4654,65.4992,9511.0
2021-09-03 13:00:00,77.68,77.8,77.68,77.72,6990.0,65.5076,65.6088,65.5076,65.5413,6990.0
2021-09-03 13:30:00,77.72,77.93,77.72,77.83,13483.0,65.5413,65.7184,65.5413,65.6341,13483.0
2021-09-03 14:00:00,77.81,77.88,77.69,77.8,10134.0,65.6172,65.6762,65.516,65.6088,10134.0
2021-09-03 14:30:00,77.78,77.91,77.77,77.86,12981.0,65.5919,65.7015,65.5835,65.6594,12981.0
2021-09-03 15:00:00,77.84,77.9,77.67,77.79,16543.0,65.6425,65.6931,65.4992,65.6004,16543.0
2021-09-03 15:30:00,77.77,77.78,77.11,77.2,94024.0,65.5835,65.5919,65.0269,65.1028,94024.0
2021-09-07 09:30:00,77.14,77.15,76.36,76.5,22306.0,65.0522,65.0606,64.3944,64.5125,22306.0
2021-09-07 10:00:00,76.52,76.68,76.42,76.61,18019.0,64.5294,64.6643,64.445,64.6053,18019.0
2021-09-07 10:30:00,76.64,76.72,76.28,76.34,18202.0,64.6306,64.698,64.327,64.3776,18202.0
2021-09-07 11:00:00,76.34,76.51,76.08,76.09,11310.0,64.3776,64.5209,64.1583,64.1667,11310.0
2021-09-07 11:30:00,76.1,76.27,76.09,76.16,20032.0,64.1752,64.3185,64.1667,64.2258,20032.0
2021-09-07 12:00:00,76.15,76.4,76.14,76.38,9969.0,64.2173,64.4282,64.2089,64.4113,9969.0
2021-09-07 12:30:00,76.43,76.5,76.32,76.43,13102.0,64.4535,64.5125,64.3607,64.4535,13102.0
2021-09-07 13:00:00,76.45,76.54,76.42,76.51,9412.0,64.4703,64.5462,64.445,64.5209,9412.0
2021-09-07 13:30:00,76.49,76.64,76.49,76.59,12985.0,64.5041,64.6306,64.5041,64.5884,12985.0
2021-09-07 14:00:00,76.58,76.68,76.45,76.46,15666.0,64.58,64.6643,64.4703,64.4788,15666.0
2021-09-07 14:30:00,76.46,76.47,76.32,76.33,15829.0,64.4788,64.4872,64.3607,64.3691,15829.0
2021-09-07 15:00:00,76.33,76.34,76.03,76.06,20839.0,64.3691,64.3776,64.1161,64.1414,20839.0
2021-09-07 15:30:00,76.04,76.05,75.72,75.78,115720.0,64.1246,64.133,63.8547,63.9053,115720.0
2021-09-08 09:30:00,75.57,75.96,75.3,75.9,70602.0,63.7282,64.0571,63.5005,64.0065,70602.0
2021-09-08 10:00:00,75.89,76.2,75.74,75.94,35956.0,63.9981,64.2595,63.8716,64.0402,35956.0
2021-09-08 10:30:00,75.93,76.62,75.89,76.38,64147.0,64.0318,64.6137,63.9981,64.4113,64147.0
2021-09-08 11:00:00,76.4,76.58,76.15,76.22,87921.0,64.4282,64.58,64.2173,64.2764,87921.0
2021-09-08 11:30:00,76.22,76.45,76.19,76.33,86080.0,64.2764,64.4703,64.2511,64.3691,86080.0
2021-09-08 12:00:00,76.34,76.41,76.08,76.12,22437.0,64.3776,64.4366,64.1583,64.192,22437.0
2021-09-08 12:30:00,76.1,76.35,76.08,76.34,32852.0,64.1752,64.386,64.1583,64.3776,32852.0
2021-09-08 13:00:00,76.36,76.37,76.06,76.16,26950.0,64.3944,64.4029,64.1414,64.2258,26950.0
2021-09-08 13:30:00,76.17,76.3,76.16,76.25,16549.0,64.2342,64.3438,64.2258,64.3017,16549.0
2021-09-08 14:00:00,76.26,76.36,76.18,76.36,52636.0,64.3101,64.3944,64.2426,64.3944,52636.0
2021-09-08 14:30:00,76.36,76.54,76.34,76.48,42894.0,64.3944,64.5462,64.3776,64.4956,42894.0
2021-09-08 15:00:00,76.5,76.6,76.45,76.49,38153.0,64.5125,64.5968,64.4703,64.5041,38153.0
2021-09-08 15:30:00,76.52,76.6,76.26,76.35,126784.0,64.5294,64.5968,64.3101,64.386,126784.0
2021-09-09 09:30:00,76.06,76.27,75.99,76.0,28101.0,64.1414,64.3185,64.0824,64.0908,28101.0
2021-09-09 10:00:00,76.03,76.05,75.76,75.76,24327.0,64.1161,64.133,63.8885,63.8885,24327.0
2021-09-09 10:30:00,75.76,75.97,75.75,75.91,26474.0,63.8885,64.0655,63.88,64.0149,26474.0
2021-09-09 11:00:00,75.9,76.05,75.85,76.05,32001.0,64.0065,64.133,63.9643,64.133,32001.0
2021-09-09 11:30:00,75.99,76.13,75.99,76.07,33185.0,64.0824,64.2005,64.0824,64.1499,33185.0
2021-09-09 12:00:00,76.05,76.06,75.9,75.95,13434.0,64.133,64.1414,64.0065,64.0487,13434.0
2021-09-09 12:30:00,75.93,76.06,75.93,76.01,23605.0,64.0318,64.1414,64.0318,64.0993,23605.0
2021-09-09 13:00:00,76.02,76.11,75.89,75.91,24079.0,64.1077,64.1836,63.9981,64.0149,24079.0
2021-09-09 13:30:00,75.92,76.11,75.81,75.88,45745.0,64.0234,64.1836,63.9306,63.9896,45745.0
2021-09-09 14:00:00,75.85,75.96,75.74,75.91,15864.0,63.9643,64.0571,63.8716,64.0149,15864.0
2021-09-09 14:30:00,75.88,76.04,75.88,75.92,17203.0,63.9896,64.1246,63.9896,64.0234,17203.0
2021-09-09 15:00:00,75.9,75.93,75.74,75.81,22322.0,64.0065,64.0318,63.8716,63.9306,22322.0
2021-09-09 15:30:00,75.78,75.91,75.51,75.56,110523.0,63.9053,64.0149,63.6776,63.7198,110523.0
2021-09-10 09:30:00,75.5,75.59,74.88,75.21,48598.0,63.6692,63.7451,63.1463,63.4246,48598.0
2021-09-10 10:00:00,75.2,75.22,74.98,75.14,25164.0,63.4162,63.4331,63.2307,63.3656,25164.0
2021-09-10 10:30:00,75.13,75.26,75.02,75.2,54655.0,63.3572,63.4668,63.2644,63.4162,54655.0
2021-09-10 11:00:00,75.2,75.24,75.06,75.09,32962.0,63.4162,63.4499,63.2981,63.3234,32962.0
2021-09-10 11:30:00,75.09,75.11,74.93,75.07,34604.0,63.3234,63.3403,63.1885,63.3066,34604.0
2021-09-10 12:00:00,75.1,75.19,74.98,74.99,19057.0,63.3319,63.4078,63.2307,63.2391,19057.0
2021-09-10 12:30:00,74.99,75.03,74.87,74.9,16475.0,63.2391,63.2728,63.1379,63.1632,16475.0
2021-09-10 13:00:00,74.92,75.0,74.81,74.93,18232.0,63.1801,63.2475,63.0873,63.1885,18232.0
2021-09-10 13:30:00,74.97,75.11,74.97,75.08,19372.0,63.2222,63.3403,63.2222,63.315,19372.0
2021-09-10 14:00:00,75.07,75.08,74.9,75.05,25498.0,63.3066,63.315,63.1632,63.2897,25498.0
2021-09-10 14:30:00,75.03,75.12,75.03,75.05,32694.0,63.2728,63.3487,63.2728,63.2897,32694.0
2021-09-10 15:00:00,75.07,75.17,75.02,75.08,42401.0,63.3066,63.3909,63.2644,63.315,42401.0
2021-09-10 15:30:00,75.07,75.1,74.5,74.54,147234.0,63.3066,63.3319,62.8259,62.8596,147234.0
2021-09-13 09:30:00,75.05,75.35,74.84,75.15,98736.0,63.2897,63.5427,63.1126,63.374,98736.0
2021-09-13 10:00:00,75.2,75.59,75.12,75.47,76345.0,63.4162,63.7451,63.3487,63.6439,76345.0
2021-09-13 10:30:00,75.47,75.52,75.36,75.48,61846.0,63.6439,63.6861,63.5511,63.6523,61846.0
2021-09-13 11:00:00,75.47,75.56,75.37,75.44,29663.0,63.6439,63.7198,63.5596,63.6186,29663.0
2021-09-13 11:30:00,75.43,75.52,75.42,75.49,42318.0,63.6102,63.6861,63.6017,63.6608,42318.0
2021-09-13 12:00:00,75.48,75.48,75.05,75.1,14289.0,63.6523,63.6523,63.2897,63.3319,14289.0
2021-09-13 12:30:00,75.06,75.17,74.74,74.74,13949.0,63.2981,63.3909,63.0283,63.0283,13949.0
2021-09-13 13:00:00,74.72,74.83,74.68,74.77,13196.0,63.0114,63.1042,62.9777,63.0536,13196.0
2021-09-13 13:30:00,74.74,75.02,74.74,74.95,15282.0,63.0283,63.2644,63.0283,63.2054,15282.0
2021-09-13 14:00:00,74.95,75.05,74.83,74.98,21725.0,63.2054,63.2897,63.1042,63.2307,21725.0
2021-09-13 14:30:00,74.97,75.07,74.9,75.05,19753.0,63.2222,63.3066,63.1632,63.2897,19753.0
2021-09-13 15:00:00,75.05,75.28,74.93,75.25,33266.0,63.2897,63.4837,63.1885,63.4584,33266.0
2021-09-13 15:30:00,75.27,75.35,75.08,75.11,144802.0,63.4752,63.5427,63.315,63.3403,144802.0
2021-09-14 09:30:00,75.1,75.68,74.59,74.62,52971.0,63.3319,63.821,62.9018,62.9271,52971.0
2021-09-14 10:00:00,74.64,74.78,74.17,74.47,56674.0,62.944,63.062,62.5476,62.8006,56674.0
2021-09-14 10:30:00,74.46,74.61,74.39,74.52,21503.0,62.7922,62.9187,62.7331,62.8428,21503.0
2021-09-14 11:00:00,74.51,74.57,74.01,74.01,90326.0,62.8343,62.8849,62.4127,62.4127,90326.0
2021-09-14 11:30:00,74.03,74.13,73.57,74.0,319196.0,62.4295,62.5139,62.0416,62.4042,319196.0
2021-09-14 12:00:00,73.97,74.75,73.8,74.6,196582.0,62.3789,63.0367,62.2356,62.9102,196582.0
2021-09-14 12:30:00,74.61,74.87,74.22,74.45,204782.0,62.9187,63.1379,62.5898,62.7837,204782.0
2021-09-14 13:00:00,74.44,74.53,74.02,74.02,91256.0,62.7753,62.8512,62.4211,62.4211,91256.0
2021-09-14 13:30:00,74.04,74.2,73.55,73.67,92624.0,62.438,62.5729,62.0248,62.126,92624.0
2021-09-14 14:00:00,73.68,73.77,73.28,73.4,88814.0,62.1344,62.2103,61.7971,61.8983,88814.0
2021-09-14 14:30:00,73.36,73.93,73.36,73.52,94067.0,61.8645,62.3452,61.8645,61.9995,94067.0
2021-09-14 15:00:00,73.5,73.56,73.0,73.24,117406.0,61.9826,62.0332,61.5609,61.7633,117406.0
2021-09-14 15:30:00,73.24,74.07,73.21,74.0,178296.0,61.7633,62.4633,61.738,62.4042,178296.0
2021-09-15 09:30:00,73.83,74.18,73.2,73.96,69327.0,62.2609,62.556,61.7296,62.3705,69327.0
2021-09-15 10:00:00,73.97,74.17,73.44,73.9,24010.0,62.3789,62.5476,61.932,62.3199,24010.0
2021-09-15 10:30:00,73.9,73.96,73.66,73.94,20041.0,62.3199,62.3705,62.1175,62.3536,20041.0
2021-09-15 11:00:00,73.97,74.3,73.82,74.28,35023.0,62.3789,62.6572,62.2524,62.6404,35023.0
2021-09-15 11:30:00,74.25,74.46,74.19,74.28,68180.0,62.6151,62.7922,62.5645,62.6404,68180.0
2021-09-15 12:00:00,74.29,74.31,74.07,74.07,34279.0,62.6488,62.6657,62.4633,62.4633,34279.0
2021-09-15 12:30:00,74.08,74.43,74.08,74.22,41653.0,62.4717,62.7669,62.4717,62.5898,41653.0
2021-09-15 13:00:00,74.19,74.38,74.18,74.35,30621.0,62.5645,62.7247,62.556,62.6994,30621.0
2021-09-15 13:30:00,74.41,74.41,74.14,74.2,26773.0,62.75,62.75,62.5223,62.5729,26773.0
2021-09-15 14:00:00,74.18,74.19,73.8,73.81,37042.0,62.556,62.5645,62.2356,62.244,37042.0
2021-09-15 14:30:00,73.81,73.91,73.77,73.81,31355.0,62.244,62.3283,62.2103,62.244,31355.0
2021-09-15 15:00:00,73.81,74.28,73.79,74.24,44228.0,62.244,62.6404,62.2271,62.6066,44228.0
2021-09-15 15:30:00,74.23,74.28,73.86,73.95,160687.0,62.5982,62.6404,62.2862,62.3621,160687.0
2021-09-16 09:30:00,73.81,74.05,73.45,73.45,22119.0,62.244,62.4464,61.9404,61.9404,22119.0
2021-09-16 10:00:00,73.41,73.44,73.12,73.32,20103.0,61.9067,61.932,61.6621,61.8308,20103.0
2021-09-16 10:30:00,73.32,73.5,73.2,73.5,13753.0,61.8308,61.9826,61.7296,61.9826,13753.0
2021-09-16 11:00:00,73.53,73.94,73.47,73.69,18173.0,62.0079,62.3536,61.9573,62.1428,18173.0
2021-09-16 11:30:00,73.69,73.69,73.5,73.68,12675.0,62.1428,62.1428,61.9826,62.1344,12675.0
2021-09-16 12:00:00,73.68,73.85,73.65,73.75,14119.0,62.1344,62.2777,62.1091,62.1934,14119.0
2021-09-16 12:30:00,73.72,73.87,73.72,73.79,13107.0,62.1681,62.2946,62.1681,62.2271,13107.0
2021-09-16 13:00:00,73.83,73.83,73.69,73.82,6612.0,62.2609,62.2609,62.1428,62.2524,6612.0
2021-09-16 13:30:00,73.78,73.81,73.69,73.79,6909.0,62.2187,62.244,62.1428,62.2271,6909.0
2021-09-16 14:00:00,73.78,73.93,73.75,73.81,11230.0,62.2187,62.3452,62.1934,62.244,11230.0
2021-09-16 14:30:00,73.83,73.96,73.76,73.93,19239.0,62.2609,62.3705,62.2018,62.3452,19239.0
2021-09-16 15:00:00,73.92,73.98,73.79,73.8,24381.0,62.3368,62.3874,62.2271,62.2356,24381.0
2021-09-16 15:30:00,73.82,73.85,73.31,73.36,120193.0,62.2524,62.2777,61.8224,61.8645,120193.0
2021-09-17 09:30:00,73.18,73.95,73.18,73.67,309562.0,61.7127,62.3621,61.7127,62.126,309562.0
2021-09-17 10:00:00,73.71,74.0,73.6,73.9,60774.0,62.1597,62.4042,62.0669,62.3199,60774.0
2021-09-17 10:30:00,73.9,74.02,73.78,73.95,21480.0,62.3199,62.4211,62.2187,62.3621,21480.0
2021-09-17 11:00:00,73.99,74.18,73.86,73.9,31073.0,62.3958,62.556,62.2862,62.3199,31073.0
2021-09-17 11:30:00,73.86,74.09,73.86,74.03,16413.0,62.2862,62.4801,62.2862,62.4295,16413.0
2021-09-17 12:00:00,74.05,74.13,73.95,74.06,13870.0,62.4464,62.5139,62.3621,62.4548,13870.0
2021-09-17 12:30:00,74.09,74.37,74.03,74.27,18423.0,62.4801,62.7163,62.4295,62.6319,18423.0
2021-09-17 13:00:00,74.26,74.26,74.05,74.15,21730.0,62.6235,62.6235,62.4464,62.5307,21730.0
2021-09-17 13:30:00,74.14,74.2,74.05,74.13,18999.0,62.5223,62.5729,62.4464,62.5139,18999.0
2021-09-17 14:00:00,74.1,74.5,74.09,74.41,45024.0,62.4886,62.8259,62.4801,62.75,45024.0
2021-09-17 14:30:00,74.41,74.62,74.37,74.59,50504.0,62.75,62.9271,62.7163,62.9018,50504.0
2021-09-17 15:00:00,74.6,74.66,74.32,74.34,47901.0,62.9102,62.9608,62.6741,62.691,47901.0
2021-09-17 15:30:00,74.38,74.38,73.81,73.85,172336.0,62.7247,62.7247,62.244,62.2777,172336.0
2021-09-20 09:30:00,73.57,74.2,73.45,73.63,62826.0,62.0416,62.5729,61.9404,62.0922,62826.0
2021-09-20 10:00:00,73.6,73.91,73.44,73.79,13359.0,62.0669,62.3283,61.932,62.2271,13359.0
2021-09-20 10:30:00,73.88,74.1,73.87,74.0,16018.0,62.303,62.4886,62.2946,62.4042,16018.0
2021-09-20 11:00:00,73.98,74.2,73.89,73.98,15798.0,62.3874,62.5729,62.3115,62.3874,15798.0
2021-09-20 11:30:00,73.87,73.87,73.51,73.57,14601.0,62.2946,62.2946,61.991,62.0416,14601.0
2021-09-20 12:00:00,73.57,73.77,73.52,73.77,11307.0,62.0416,62.2103,61.9995,62.2103,11307.0
2021-09-20 12:30:00,73.78,73.86,73.62,73.64,9949.0,62.2187,62.2862,62.0838,62.1007,9949.0
2021-09-20 13:00:00,73.65,73.65,73.35,73.44,13470.0,62.1091,62.1091,61.8561,61.932,13470.0
2021-09-20 13:30:00,73.39,73.64,73.39,73.53,11878.0,61.8898,62.1007,61.8898,62.0079,11878.0
2021-09-20 14:00:00,73.53,73.6,73.29,73.3,21268.0,62.0079,62.0669,61.8055,61.8139,21268.0
2021-09-20 14:30:00,73.28,73.31,73.11,73.14,22675.0,61.7971,61.8224,61.6537,61.679,22675.0
2021-09-20 15:00:00,73.12,73.24,72.94,73.16,32508.0,61.6621,61.7633,61.5103,61.6959,32508.0
2021-09-20 15:30:00,73.16,73.84,73.16,73.66,105864.0,61.6959,62.2693,61.6959,62.1175,105864.0
2021-09-21 09:30:00,73.66,74.38,73.66,74.09,38598.0,62.1175,62.7247,62.1175,62.4801,38598.0
2021-09-21 10:00:00,74.1,74.36,73.85,74.17,24304.0,62.4886,62.7078,62.2777,62.5476,24304.0
2021-09-21 10:30:00,74.15,74.36,73.93,74.31,31899.0,62.5307,62.7078,62.3452,62.6657,31899.0
2021-09-21 11:00:00,74.26,74.26,73.94,74.04,34498.0,62.6235,62.6235,62.3536,62.438,34498.0
2021-09-21 11:30:00,74.02,74.22,74.01,74.21,32296.0,62.4211,62.5898,62.4127,62.5813,32296.0
2021-09-21 12:00:00,74.22,74.41,74.19,74.29,27125.0,62.5898,62.75,62.5645,62.6488,27125.0
2021-09-21 12:30:00,74.32,74.35,74.15,74.27,24559.0,62.6741,62.6994,62.5307,62.6319,24559.0
2021-09-21 13:00:00,74.26,74.27,73.79,73.8,30056.0,62.6235,62.6319,62.2271,62.2356,30056.0
2021-09-21 13:30:00,73.77,73.83,73.6,73.63,22212.0,62.2103,62.2609,62.0669,62.0922,22212.0
2021-09-21 14:00:00,73.6,73.66,73.47,73.47,26252.0,62.0669,62.1175,61.9573,61.9573,26252.0
2021-09-21 14:30:00,73.47,73.6,73.43,73.59,26393.0,61.9573,62.0669,61.9236,62.0585,26393.0
2021-09-21 15:00:00,73.61,73.94,73.6,73.86,25940.0,62.0754,62.3536,62.0669,62.2862,25940.0
2021-09-21 15:30:00,73.88,73.94,73.39,73.44,158048.0,62.303,62.3536,61.8898,61.932,158048.0
2021-09-22 09:30:00,73.77,73.77,72.86,73.06,31697.0,62.2103,62.2103,61.4429,61.6115,31697.0
2021-09-22 10:00:00,73.22,73.5,73.22,73.44,16546.0,61.7465,61.9826,61.7465,61.932,16546.0
2021-09-22 10:30:00,73.48,73.54,73.06,73.33,13727.0,61.9657,62.0163,61.6115,61.8392,13727.0
2021-09-22 11:00:00,73.34,73.5,73.3,73.39,14712.0,61.8477,61.9826,61.8139,61.8898,14712.0
2021-09-22 11:30:00,73.42,73.5,73.31,73.45,14564.0,61.9151,61.9826,61.8224,61.9404,14564.0
2021-09-22 12:00:00,73.46,73.49,73.28,73.29,8881.0,61.9489,61.9742,61.7971,61.8055,8881.0
2021-09-22 12:30:00,73.28,73.39,73.28,73.33,9137.0,61.7971,61.8898,61.7971,61.8392,9137.0
2021-09-22 13:00:00,73.36,73.37,73.26,73.34,9179.0,61.8645,61.873,61.7802,61.8477,9179.0
2021-09-22 13:30:00,73.32,73.32,73.22,73.24,13702.0,61.8308,61.8308,61.7465,61.7633,13702.0
2021-09-22 14:00:00,73.23,73.36,73.07,73.31,15676.0,61.7549,61.8645,61.62,61.8224,15676.0
2021-09-22 14:30:00,73.31,73.34,72.95,73.03,17138.0,61.8224,61.8477,61.5188,61.5862,17138.0
2021-09-22 15:00:00,73.04,73.13,72.9,73.0,15690.0,61.5947,61.6706,61.4766,61.5609,15690.0
2021-09-22 15:30:00,73.0,73.03,72.78,72.95,68034.0,61.5609,61.5862,61.3754,61.5188,68034.0
2021-09-23 09:30:00,72.75,73.55,72.75,73.29,30479.0,61.3501,62.0248,61.3501,61.8055,30479.0
2021-09-23 10:00:00,73.29,73.38,73.1,73.31,26101.0,61.8055,61.8814,61.6453,61.8224,26101.0
2021-09-23 10:30:00,73.26,73.27,72.97,73.27,11551.0,61.7802,61.7886,61.5356,61.7886,11551.0
2021-09-23 11:00:00,73.23,73.37,73.22,73.3,15018.0,61.7549,61.873,61.7465,61.8139,15018.0
2021-09-23 11:30:00,73.31,73.49,73.3,73.4,13545.0,61.8224,61.9742,61.8139,61.8983,13545.0
2021-09-23 12:00:00,73.37,73.42,73.22,73.31,7386.0,61.873,61.9151,61.7465,61.8224,7386.0
2021-09-23 12:30:00,73.32,73.4,73.27,73.36,10142.0,61.8308,61.8983,61.7886,61.8645,10142.0
2021-09-23 13:00:00,73.36,73.41,73.16,73.18,9860.0,61.8645,61.9067,61.6959,61.7127,9860.0
2021-09-23 13:30:00,73.14,73.27,73.14,73.23,11192.0,61.679,61.7886,61.679,61.7549,11192.0
2021-09-23 14:00:00,73.23,73.38,73.02,73.08,20980.0,61.7549,61.8814,61.5778,61.6284,20980.0
2021-09-23 14:30:00,73.08,73.12,72.96,73.02,17088.0,61.6284,61.6621,61.5272,61.5778,17088.0
2021-09-23 15:00:00,73.03,73.07,72.7,72.72,23770.0,61.5862,61.62,61.308,61.3248,23770.0
2021-09-23 15:30:00,72.72,72.72,72.55,72.6,86562.0,61.3248,61.3248,61.1815,61.2236,86562.0
2021-09-24 09:30:00,72.64,73.41,72.64,73.08,65353.0,61.2574,61.9067,61.2574,61.6284,65353.0
2021-09-24 10:00:00,73.09,73.19,72.76,72.79,31039.0,61.6368,61.7212,61.3585,61.3838,31039.0
2021-09-24 10:30:00,72.76,72.91,72.62,72.8,18465.0,61.3585,61.485,61.2405,61.3923,18465.0
2021-09-24 11:00:00,72.8,72.93,72.74,72.89,21366.0,61.3923,61.5019,61.3417,61.4682,21366.0
2021-09-24 11:30:00,72.88,73.04,72.86,72.93,27215.0,61.4597,61.5947,61.4429,61.5019,27215.0
2021-09-24 12:00:00,72.91,72.96,72.85,72.85,21482.0,61.485,61.5272,61.4344,61.4344,21482.0
2021-09-24 12:30:00,72.85,72.98,72.85,72.86,20535.0,61.4344,61.5441,61.4344,61.4429,20535.0
2021-09-24 13:00:00,72.84,72.87,72.58,72.62,21591.0,61.426,61.4513,61.2068,61.2405,21591.0
2021-09-24 13:30:00,72.62,72.71,72.59,72.68,16741.0,61.2405,61.3164,61.2152,61.2911,16741.0
2021-09-24 14:00:00,72.67,72.67,72.52,72.62,16439.0,61.2827,61.2827,61.1562,61.2405,16439.0
2021-09-24 14:30:00,72.61,72.78,72.61,72.77,21363.0,61.2321,61.3754,61.2321,61.367,21363.0
2021-09-24 15:00:00,72.76,72.83,72.68,72.83,20595.0,61.3585,61.4176,61.2911,61.4176,20595.0
2021-09-24 15:30:00,72.82,72.87,72.53,72.55,78701.0,61.4091,61.4513,61.1646,61.1815,78701.0
2021-09-27 09:30:00,72.79,73.31,72.69,73.3,20694.0,61.3838,61.8224,61.2995,61.8139,20694.0
2021-09-27 10:00:00,73.31,73.54,73.2,73.4,14796.0,61.8224,62.0163,61.7296,61.8983,14796.0
2021-09-27 10:30:00,73.42,73.61,73.25,73.39,15296.0,61.9151,62.0754,61.7718,61.8898,15296.0
2021-09-27 11:00:00,73.36,73.83,73.36,73.81,32726.0,61.8645,62.2609,61.8645,62.244,32726.0
2021-09-27 11:30:00,73.8,73.84,73.7,73.74,10705.0,62.2356,62.2693,62.1513,62.185,10705.0
2021-09-27 12:00:00,73.73,73.79,73.68,73.75,8645.0,62.1766,62.2271,62.1344,62.1934,8645.0
2021-09-27 12:30:00,73.73,73.73,73.65,73.65,12921.0,62.1766,62.1766,62.1091,62.1091,12921.0
2021-09-27 13:00:00,73.68,73.68,73.53,73.61,11720.0,62.1344,62.1344,62.0079,62.0754,11720.0
2021-09-27 13:30:00,73.6,73.64,73.51,73.56,14575.0,62.0669,62.1007,61.991,62.0332,14575.0
2021-09-27 14:00:00,73.56,73.57,73.27,73.38,37936.0,62.0332,62.0416,61.7886,61.8814,37936.0
2021-09-27 14:30:00,73.39,73.4,72.99,72.99,10516.0,61.8898,61.8983,61.5525,61.5525,10516.0
2021-09-27 15:00:00,72.97,72.98,72.6,72.6,16790.0,61.5356,61.5441,61.2236,61.2236,16790.0
2021-09-27 15:30:00,72.56,72.61,72.16,72.29,128686.0,61.1899,61.2321,60.8526,60.9622,128686.0
2021-09-28 09:30:00,72.28,72.72,72.08,72.46,30398.0,60.9538,61.3248,60.7851,61.1056,30398.0
2021-09-28 10:00:00,72.47,72.85,72.35,72.76,41483.0,61.114,61.4344,61.0128,61.3585,41483.0
2021-09-28 10:30:00,72.75,72.92,72.54,72.61,33743.0,61.3501,61.4935,61.173,61.2321,33743.0
2021-09-28 11:00:00,72.64,72.66,72.48,72.57,15571.0,61.2574,61.2742,61.1224,61.1983,15571.0
2021-09-28 11:30:00,72.59,72.6,72.25,72.28,14396.0,61.2152,61.2236,60.9285,60.9538,14396.0
2021-09-28 12:00:00,72.25,72.28,71.97,71.98,22507.0,60.9285,60.9538,60.6923,60.7008,22507.0
2021-09-28 12:30:00,71.98,72.02,71.77,71.77,16664.0,60.7008,60.7345,60.5237,60.5237,16664.0
2021-09-28 13:00:00,71.78,71.91,71.65,71.82,45910.0,60.5321,60.6417,60.4225,60.5658,45910.0
2021-09-28 13:30:00,71.8,71.8,71.5,71.62,43455.0,60.549,60.549,60.296,60.3972,43455.0
2021-09-28 14:00:00,71.6,71.82,71.6,71.77,41741.0,60.3803,60.5658,60.3803,60.5237,41741.0
2021-09-28 14:30:00,71.74,71.84,71.63,71.82,16910.0,60.4984,60.5827,60.4056,60.5658,16910.0
2021-09-28 15:00:00,71.81,72.16,71.76,72.05,22258.0,60.5574,60.8526,60.5152,60.7598,22258.0
2021-09-28 15:30:00,72.0,72.18,71.6,71.69,90296.0,60.7176,60.8694,60.3803,60.4562,90296.0
2021-09-29 09:30:00,71.69,72.05,71.4,71.72,72749.0,60.4562,60.7598,60.2117,60.4815,72749.0
2021-09-29 10:00:00,71.76,72.03,71.64,71.98,48343.0,60.5152,60.7429,60.4141,60.7008,48343.0
2021-09-29 10:30:00,72.01,72.42,71.91,72.27,75857.0,60.7261,61.0718,60.6417,60.9453,75857.0
2021-09-29 11:00:00,72.28,72.58,72.17,72.58,38176.0,60.9538,61.2068,60.861,61.2068,38176.0
2021-09-29 11:30:00,72.6,72.91,72.53,72.81,36703.0,61.2236,61.485,61.1646,61.4007,36703.0
2021-09-29 12:00:00,72.81,72.95,72.64,72.91,38855.0,61.4007,61.5188,61.2574,61.485,38855.0
2021-09-29 12:30:00,72.89,73.03,72.87,72.96,26371.0,61.4682,61.5862,61.4513,61.5272,26371.0
2021-09-29 13:00:00,72.98,72.98,72.59,72.67,20679.0,61.5441,61.5441,61.2152,61.2827,20679.0
2021-09-29 13:30:00,72.7,72.71,72.55,72.55,41362.0,61.308,61.3164,61.1815,61.1815,41362.0
2021-09-29 14:00:00,72.58,72.62,72.45,72.61,29244.0,61.2068,61.2405,61.0971,61.2321,29244.0
2021-09-29 14:30:00,72.62,72.81,72.55,72.58,25652.0,61.2405,61.4007,61.1815,61.2068,25652.0
2021-09-29 15:00:00,72.58,72.68,72.39,72.5,43858.0,61.2068,61.2911,61.0465,61.1393,43858.0
2021-09-29 15:30:00,72.49,72.59,72.17,72.38,132553.0,61.1309,61.2152,60.861,61.0381,132553.0
2021-09-30 09:30:00,72.49,72.77,72.4,72.64,102185.0,61.1309,61.367,61.055,61.2574,102185.0
2021-09-30 10:00:00,72.66,72.75,72.5,72.73,56058.0,61.2742,61.3501,61.1393,61.3333,56058.0
2021-09-30 10:30:00,72.76,72.86,72.64,72.82,29303.0,61.3585,61.4429,61.2574,61.4091,29303.0
2021-09-30 11:00:00,72.79,72.81,72.55,72.63,185310.0,61.3838,61.4007,61.1815,61.2489,185310.0
2021-09-30 11:30:00,72.62,72.64,72.5,72.59,52095.0,61.2405,61.2574,61.1393,61.2152,52095.0
2021-09-30 12:00:00,72.59,72.61,72.2,72.34,28607.0,61.2152,61.2321,60.8863,61.0044,28607.0
2021-09-30 12:30:00,72.3,72.59,72.28,72.53,28977.0,60.9706,61.2152,60.9538,61.1646,28977.0
2021-09-30 13:00:00,72.52,72.71,72.52,72.58,18106.0,61.1562,61.3164,61.1562,61.2068,18106.0
2021-09-30 13:30:00,72.57,72.65,72.49,72.55,20967.0,61.1983,61.2658,61.1309,61.1815,20967.0
2021-09-30 14:00:00,72.57,72.7,72.46,72.56,32770.0,61.1983,61.308,61.1056,61.1899,32770.0
2021-09-30 14:30:00,72.55,72.74,72.53,72.58,22943.0,61.1815,61.3417,61.1646,61.2068,22943.0
2021-09-30 15:00:00,72.57,72.76,72.56,72.64,91794.0,61.1983,61.3585,61.1899,61.2574,91794.0
2021-09-30 15:30:00,72.62,72.87,72.33,72.35,351913.0,61.2405,61.4513,60.9959,61.0128,351913.0
2021-10-01 09:30:00,72.7,72.82,72.01,72.19,32241.0,61.308,61.4091,60.7261,60.8779,32241.0
2021-10-01 10:00:00,72.15,72.64,72.15,72.39,15499.0,60.8441,61.2574,60.8441,61.0465,15499.0
2021-10-01 10:30:00,72.43,72.43,71.98,72.19,12023.0,61.0803,61.0803,60.7008,60.8779,12023.0
2021-10-01 11:00:00,72.17,72.5,72.05,72.37,55691.0,60.861,61.1393,60.7598,61.0297,55691.0
2021-10-01 11:30:00,72.36,72.78,72.32,72.67,73304.0,61.0212,61.3754,60.9875,61.2827,73304.0
2021-10-01 12:00:00,72.64,72.7,72.53,72.53,16375.0,61.2574,61.308,61.1646,61.1646,16375.0
2021-10-01 12:30:00,72.53,72.66,72.5,72.52,25842.0,61.1646,61.2742,61.1393,61.1562,25842.0
2021-10-01 13:00:00,72.52,72.56,72.31,72.36,49884.0,61.1562,61.1899,60.9791,61.0212,49884.0
2021-10-01 13:30:00,72.37,72.82,72.35,72.71,17176.0,61.0297,61.4091,61.0128,61.3164,17176.0
2021-10-01 14:00:00,72.69,72.84,72.69,72.77,15298.0,61.2995,61.426,61.2995,61.367,15298.0
2021-10-01 14:30:00,72.77,72.79,72.55,72.69,16083.0,61.367,61.3838,61.1815,61.2995,16083.0
2021-10-01 15:00:00,72.7,72.78,72.56,72.6,22435.0,61.308,61.3754,61.1899,61.2236,22435.0
2021-10-01 15:30:00,72.59,72.59,72.04,72.12,345071.0,61.2152,61.2152,60.7514,60.8188,345071.0
2021-10-04 09:30:00,72.23,73.28,72.23,73.1,29103.0,60.9116,61.7971,60.9116,61.6453,29103.0
2021-10-04 10:00:00,73.08,73.2,72.81,73.1,17929.0,61.6284,61.7296,61.4007,61.6453,17929.0
2021-10-04 10:30:00,73.02,73.28,72.89,72.94,25793.0,61.5778,61.7971,61.4682,61.5103,25793.0
2021-10-04 11:00:00,72.9,73.06,72.78,72.97,7105.0,61.4766,61.6115,61.3754,61.5356,7105.0
2021-10-04 11:30:00,73.0,73.25,72.84,73.25,14954.0,61.5609,61.7718,61.426,61.7718,14954.0
2021-10-04 12:00:00,73.19,73.29,73.19,73.22,21564.0,61.7212,61.8055,61.7212,61.7465,21564.0
2021-10-04 12:30:00,73.25,73.44,73.18,73.35,21197.0,61.7718,61.932,61.7127,61.8561,21197.0
2021-10-04 13:00:00,73.27,73.53,73.25,73.5,11749.0,61.7886,62.0079,61.7718,61.9826,11749.0
2021-10-04 13:30:00,73.5,73.67,73.45,73.63,29608.0,61.9826,62.126,61.9404,62.0922,29608.0
2021-10-04 14:00:00,73.6,73.86,73.56,73.84,34229.0,62.0669,62.2862,62.0332,62.2693,34229.0
2021-10-04 14:30:00,73.88,73.94,73.8,73.84,25348.0,62.303,62.3536,62.2356,62.2693,25348.0
2021-10-04 15:00:00,73.84,74.04,73.78,74.04,42612.0,62.2693,62.438,62.2187,62.438,42612.0
2021-10-04 15:30:00,74.02,74.4,73.9,73.98,130633.0,62.4211,62.7416,62.3199,62.3874,130633.0
2021-10-05 09:30:00,74.0,74.02,73.42,73.86,58541.0,62.4042,62.4211,61.9151,62.2862,58541.0
2021-10-05 10:00:00,73.83,73.99,73.71,73.81,31267.0,62.2609,62.3958,62.1597,62.244,31267.0
2021-10-05 10:30:00,73.85,73.88,73.19,73.31,23931.0,62.2777,62.303,61.7212,61.8224,23931.0
2021-10-05 11:00:00,73.26,73.54,73.2,73.4,19707.0,61.7802,62.0163,61.7296,61.8983,19707.0
2021-10-05 11:30:00,73.38,73.65,73.33,73.55,25989.0,61.8814,62.1091,61.8392,62.0248,25989.0
2021-10-05 12:00:00,73.54,73.62,73.39,73.41,30450.0,62.0163,62.0838,61.8898,61.9067,30450.0
2021-10-05 12:30:00,73.41,73.42,73.27,73.39,31675.0,61.9067,61.9151,61.7886,61.8898,31675.0
2021-10-05 13:00:00,73.39,73.48,73.35,73.4,16746.0,61.8898,61.9657,61.8561,61.8983,16746.0
2021-10-05 13:30:00,73.4,73.45,73.36,73.37,12843.0,61.8983,61.9404,61.8645,61.873,12843.0
2021-10-05 14:00:00,73.36,73.46,73.22,73.22,30620.0,61.8645,61.9489,61.7465,61.7465,30620.0
2021-10-05 14:30:00,73.26,73.27,72.76,72.78,37017.0,61.7802,61.7886,61.3585,61.3754,37017.0
2021-10-05 15:00:00,72.77,72.78,72.55,72.7,50115.0,61.367,61.3754,61.1815,61.308,50115.0
2021-10-05 15:30:00,72.63,72.92,72.62,72.71,125500.0,61.2489,61.4935,61.2405,61.3164,125500.0
2021-10-06 09:30:00,72.46,72.64,72.29,72.44,23627.0,61.1056,61.2574,60.9622,61.0887,23627.0
2021-10-06 10:00:00,72.55,72.65,72.16,72.58,21365.0,61.1815,61.2658,60.8526,61.2068,21365.0
2021-10-06 10:30:00,72.6,72.66,72.38,72.53,16752.0,61.2236,61.2742,61.0381,61.1646,16752.0
2021-10-06 11:00:00,72.5,72.63,72.37,72.42,12932.0,61.1393,61.2489,61.0297,61.0718,12932.0
2021-10-06 11:30:00,72.36,72.36,72.07,72.27,17348.0,61.0212,61.0212,60.7767,60.9453,17348.0
2021-10-06 12:00:00,72.27,72.28,72.11,72.25,21151.0,60.9453,60.9538,60.8104,60.9285,21151.0
2021-10-06 12:30:00,72.24,72.42,72.21,72.39,10740.0,60.92,61.0718,60.8947,61.0465,10740.0
2021-10-06 13:00:00,72.42,72.73,72.37,72.69,14104.0,61.0718,61.3333,61.0297,61.2995,14104.0
2021-10-06 13:30:00,72.7,72.99,72.69,72.99,12273.0,61.308,61.5525,61.2995,61.5525,12273.0
2021-10-06 14:00:00,73.04,73.4,72.92,73.32,14307.0,61.5947,61.8983,61.4935,61.8308,14307.0
2021-10-06 14:30:00,73.32,73.57,73.32,73.49,45412.0,61.8308,62.0416,61.8308,61.9742,45412.0
2021-10-06 15:00:00,73.51,73.58,73.36,73.52,36852.0,61.991,62.0501,61.8645,61.9995,36852.0
2021-10-06 15:30:00,73.57,74.25,73.52,74.16,143872.0,62.0416,62.6151,61.9995,62.5392,143872.0
2021-10-07 09:30:00,70.2,71.29,68.83,69.21,794539.0,59.1997,60.1189,58.0444,58.3648,794539.0
2021-10-07 10:00:00,69.27,69.82,69.15,69.59,300019.0,58.4154,58.8792,58.3142,58.6853,300019.0
2021-10-07 10:30:00,69.6,70.0,69.41,69.95,208988.0,58.6937,59.031,58.5335,58.9889,208988.0
2021-10-07 11:00:00,69.94,69.96,69.52,69.64,123346.0,58.9804,58.9973,58.6263,58.7275,123346.0
2021-10-07 11:30:00,69.63,69.83,69.55,69.55,99142.0,58.719,58.8877,58.6516,58.6516,99142.0
2021-10-07 12:00:00,69.56,69.59,69.21,69.39,138087.0,58.66,58.6853,58.3648,58.5166,138087.0
2021-10-07 12:30:00,69.38,69.47,69.02,69.07,120873.0,58.5082,58.5841,58.2046,58.2468,120873.0
2021-10-07 13:00:00,69.07,69.13,68.87,69.12,231627.0,58.2468,58.2974,58.0781,58.2889,231627.0
2021-10-07 13:30:00,69.12,69.19,68.92,68.97,66814.0,58.2889,58.348,58.1203,58.1624,66814.0
2021-10-07 14:00:00,68.96,69.09,68.91,68.92,64455.0,58.154,58.2636,58.1118,58.1203,64455.0
2021-10-07 14:30:00,68.92,68.95,68.45,68.49,240870.0,58.1203,58.1456,57.7239,57.7577,240870.0
2021-10-07 15:00:00,68.48,68.69,68.38,68.45,165778.0,57.7492,57.9263,57.6649,57.7239,165778.0
2021-10-07 15:30:00,68.45,68.45,68.08,68.18,595140.0,57.7239,57.7239,57.4119,57.4962,595140.0
2021-10-08 09:30:00,67.91,68.17,66.96,68.08,174313.0,57.2685,57.4878,56.4674,57.4119,174313.0
2021-10-08 10:00:00,68.11,68.51,67.5,67.55,99190.0,57.4372,57.7745,56.9228,56.965,99190.0
2021-10-08 10:30:00,67.56,67.73,67.05,67.13,226635.0,56.9734,57.1167,56.5433,56.6108,226635.0
2021-10-08 11:00:00,67.13,67.15,66.34,66.65,161128.0,56.6108,56.6276,55.9446,56.206,161128.0
2021-10-08 11:30:00,66.66,66.79,66.48,66.48,110292.0,56.2144,56.324,56.0626,56.0626,110292.0
2021-10-08 12:00:00,66.5,66.59,66.26,66.46,81353.0,56.0795,56.1554,55.8771,56.0458,81353.0
2021-10-08 12:30:00,66.48,66.48,66.06,66.1,93170.0,56.0626,56.0626,55.7084,55.7422,93170.0
2021-10-08 13:00:00,66.11,66.16,65.94,66.03,101745.0,55.7506,55.7928,55.6072,55.6831,101745.0
2021-10-08 13:30:00,66.02,66.26,65.98,66.07,137797.0,55.6747,55.8771,55.641,55.7169,137797.0
2021-10-08 14:00:00,66.08,66.22,65.98,66.05,105377.0,55.7253,55.8434,55.641,55.7,105377.0
2021-10-08 14:30:00,66.03,66.32,66.03,66.07,116587.0,55.6831,55.9277,55.6831,55.7169,116587.0
2021-10-08 15:00:00,66.08,66.58,66.08,66.37,95165.0,55.7253,56.147,55.7253,55.9699,95165.0
2021-10-08 15:30:00,66.37,66.61,66.2,66.59,338198.0,55.9699,56.1723,55.8265,56.1554,338198.0
2021-10-11 09:30:00,66.88,67.25,66.5,67.23,127543.0,56.3999,56.712,56.0795,56.6951,127543.0
2021-10-11 10:00:00,67.22,67.4,66.87,67.02,123990.0,56.6867,56.8385,56.3915,56.518,123990.0
2021-10-11 10:30:00,67.02,67.42,66.92,67.33,109335.0,56.518,56.8553,56.4337,56.7794,109335.0
2021-10-11 11:00:00,67.35,67.35,66.77,66.8,107290.0,56.7963,56.7963,56.3072,56.3325,107290.0
2021-10-11 11:30:00,66.8,67.25,66.79,67.24,78757.0,56.3325,56.712,56.324,56.7035,78757.0
2021-10-11 12:00:00,67.23,67.26,67.01,67.17,88131.0,56.6951,56.7204,56.5096,56.6445,88131.0
2021-10-11 12:30:00,67.19,67.34,66.61,66.63,93857.0,56.6614,56.7879,56.1723,56.1891,93857.0
2021-10-11 13:00:00,66.62,66.98,66.59,66.75,110633.0,56.1807,56.4843,56.1554,56.2903,110633.0
2021-10-11 13:30:00,66.76,66.84,66.57,66.65,86314.0,56.2987,56.3662,56.1385,56.206,86314.0
2021-10-11 14:00:00,66.66,67.02,66.58,67.01,223130.0,56.2144,56.518,56.147,56.5096,223130.0
2021-10-11 14:30:00,67.02,67.19,66.95,67.17,80900.0,56.518,56.6614,56.459,56.6445,80900.0
2021-10-11 15:00:00,67.17,67.51,67.14,67.27,55974.0,56.6445,56.9312,56.6192,56.7288,55974.0
2021-10-11 15:30:00,67.26,67.51,67.17,67.5,225280.0,56.7204,56.9312,56.6445,56.9228,225280.0
2021-10-12 09:30:00,67.5,67.78,67.2,67.67,152020.0,56.9228,57.1589,56.6698,57.0661,152020.0
2021-10-12 10:00:00,67.69,67.7,67.27,67.43,121231.0,57.083,57.0914,56.7288,56.8638,121231.0
2021-10-12 10:30:00,67.43,67.62,67.38,67.52,124837.0,56.8638,57.024,56.8216,56.9397,124837.0
2021-10-12 11:00:00,67.53,67.65,67.46,67.58,91179.0,56.9481,57.0493,56.8891,56.9903,91179.0
2021-10-12 11:30:00,67.59,67.68,67.32,67.33,72799.0,56.9987,57.0746,56.771,56.7794,72799.0
2021-10-12 12:00:00,67.35,67.35,67.13,67.18,137916.0,56.7963,56.7963,56.6108,56.6529,137916.0
2021-10-12 12:30:00,67.19,67.21,66.74,66.78,213973.0,56.6614,56.6782,56.2819,56.3156,213973.0
2021-10-12 13:00:00,66.79,67.0,66.75,66.9,120515.0,56.324,56.5011,56.2903,56.4168,120515.0
2021-10-12 13:30:00,66.89,66.92,66.72,66.81,99245.0,56.4084,56.4337,56.265,56.3409,99245.0
2021-10-12 14:00:00,66.8,66.88,66.56,66.59,106936.0,56.3325,56.3999,56.1301,56.1554,106936.0
2021-10-12 14:30:00,66.59,66.72,66.55,66.66,57008.0,56.1554,56.265,56.1217,56.2144,57008.0
2021-10-12 15:00:00,66.66,66.82,66.61,66.78,69945.0,56.2144,56.3493,56.1723,56.3156,69945.0
2021-10-12 15:30:00,66.77,66.83,66.48,66.76,307470.0,56.3072,56.3578,56.0626,56.2987,307470.0
2021-10-13 09:30:00,66.4,66.55,65.43,65.51,134367.0,55.9952,56.1217,55.1772,55.2446,134367.0
2021-10-13 10:00:00,65.48,65.67,65.2,65.57,121802.0,55.2193,55.3795,54.9832,55.2952,121802.0
2021-10-13 10:30:00,65.6,65.87,65.57,65.74,52590.0,55.3205,55.5482,55.2952,55.4386,52590.0
2021-10-13 11:00:00,65.72,65.8,65.52,65.6,39431.0,55.4217,55.4892,55.2531,55.3205,39431.0
2021-10-13 11:30:00,65.58,65.89,65.57,65.88,97507.0,55.3037,55.5651,55.2952,55.5566,97507.0
2021-10-13 12:00:00,65.87,66.03,65.85,65.93,93252.0,55.5482,55.6831,55.5313,55.5988,93252.0
2021-10-13 12:30:00,65.92,66.32,65.85,66.31,90665.0,55.5904,55.9277,55.5313,55.9193,90665.0
2021-10-13 13:00:00,66.31,66.37,66.02,66.36,44779.0,55.9193,55.9699,55.6747,55.9614,44779.0
2021-10-13 13:30:00,66.37,66.57,66.32,66.46,55256.0,55.9699,56.1385,55.9277,56.0458,55256.0
2021-10-13 14:00:00,66.44,66.7,66.43,66.66,79406.0,56.0289,56.2481,56.0205,56.2144,79406.0
2021-10-13 14:30:00,66.67,66.68,66.5,66.53,79495.0,56.2228,56.2313,56.0795,56.1048,79495.0
2021-10-13 15:00:00,66.53,66.57,66.37,66.47,62012.0,56.1048,56.1385,55.9699,56.0542,62012.0
2021-10-13 15:30:00,66.46,66.62,66.33,66.49,150916.0,56.0458,56.1807,55.9361,56.0711,150916.0
2021-10-14 09:30:00,66.66,66.99,66.25,66.98,81769.0,56.2144,56.4927,55.8687,56.4843,81769.0
2021-10-14 10:00:00,66.98,67.55,66.97,67.39,54333.0,56.4843,56.965,56.4758,56.83,54333.0
2021-10-14 10:30:00,67.39,67.42,67.03,67.29,32529.0,56.83,56.8553,56.5264,56.7457,32529.0
2021-10-14 11:00:00,67.27,67.32,67.04,67.18,89377.0,56.7288,56.771,56.5349,56.6529,89377.0
2021-10-14 11:30:00,67.15,67.49,67.06,67.3,170236.0,56.6276,56.9144,56.5517,56.7541,170236.0
2021-10-14 12:00:00,67.31,67.36,67.17,67.32,52949.0,56.7626,56.8047,56.6445,56.771,52949.0
2021-10-14 12:30:00,67.3,67.43,67.29,67.41,46322.0,56.7541,56.8638,56.7457,56.8469,46322.0
2021-10-14 13:00:00,67.41,67.56,67.26,67.47,65821.0,56.8469,56.9734,56.7204,56.8975,65821.0
2021-10-14 13:30:00,67.49,67.76,67.47,67.68,28621.0,56.9144,57.142,56.8975,57.0746,28621.0
2021-10-14 14:00:00,67.69,67.84,67.67,67.69,46341.0,57.083,57.2095,57.0661,57.083,46341.0
2021-10-14 14:30:00,67.68,67.81,67.51,67.52,38867.0,57.0746,57.1842,56.9312,56.9397,38867.0
2021-10-14 15:00:00,67.52,67.63,67.43,67.6,69817.0,56.9397,57.0324,56.8638,57.0071,69817.0
2021-10-14 15:30:00,67.56,67.63,67.4,67.53,260117.0,56.9734,57.0324,56.8385,56.9481,260117.0
2021-10-15 09:30:00,67.98,68.23,67.7,68.16,156828.0,57.3276,57.5384,57.0914,57.4794,156828.0
2021-10-15 10:00:00,68.17,68.32,68.03,68.16,195110.0,57.4878,57.6143,57.3697,57.4794,195110.0
2021-10-15 10:30:00,68.15,68.34,68.09,68.31,83380.0,57.4709,57.6312,57.4203,57.6059,83380.0
2021-10-15 11:00:00,68.33,68.41,68.17,68.23,206188.0,57.6227,57.6902,57.4878,57.5384,206188.0
2021-10-15 11:30:00,68.21,68.21,67.9,67.99,179665.0,57.5215,57.5215,57.2601,57.336,179665.0
2021-10-15 12:00:00,67.97,68.04,67.64,67.83,417589.0,57.3191,57.3782,57.0409,57.2011,417589.0
2021-10-15 12:30:00,67.85,68.04,67.82,67.89,202027.0,57.2179,57.3782,57.1926,57.2517,202027.0
2021-10-15 13:00:00,67.89,68.01,67.72,67.8,87492.0,57.2517,57.3529,57.1083,57.1758,87492.0
2021-10-15 13:30:00,67.8,67.93,67.77,67.92,55148.0,57.1758,57.2854,57.1505,57.277,55148.0
2021-10-15 14:00:00,67.93,67.99,67.83,67.86,68840.0,57.2854,57.336,57.2011,57.2264,68840.0
2021-10-15 14:30:00,67.85,67.97,67.66,67.84,138795.0,57.2179,57.3191,57.0577,57.2095,138795.0
2021-10-15 15:00:00,67.84,68.03,67.81,68.0,107188.0,57.2095,57.3697,57.1842,57.3444,107188.0
2021-10-15 15:30:00,67.99,68.08,67.82,68.07,574516.0,57.336,57.4119,57.1926,57.4035,574516.0
2021-10-18 09:30:00,67.67,67.71,66.0,66.39,99775.0,57.0661,57.0999,55.6578,55.9867,99775.0
2021-10-18 10:00:00,66.39,66.83,66.35,66.78,69446.0,55.9867,56.3578,55.953,56.3156,69446.0
2021-10-18 10:30:00,66.76,66.97,66.53,66.59,57175.0,56.2987,56.4758,56.1048,56.1554,57175.0
2021-10-18 11:00:00,66.59,66.91,66.55,66.63,82512.0,56.1554,56.4252,56.1217,56.1891,82512.0
2021-10-18 11:30:00,66.64,66.89,66.63,66.87,74495.0,56.1975,56.4084,56.1891,56.3915,74495.0
2021-10-18 12:00:00,66.87,67.02,66.85,66.92,48966.0,56.3915,56.518,56.3746,56.4337,48966.0
2021-10-18 12:30:00,66.91,66.97,66.58,66.66,56316.0,56.4252,56.4758,56.147,56.2144,56316.0
2021-10-18 13:00:00,66.66,66.86,66.66,66.73,32573.0,56.2144,56.3831,56.2144,56.2734,32573.0
2021-10-18 13:30:00,66.72,66.84,66.55,66.59,54386.0,56.265,56.3662,56.1217,56.1554,54386.0
2021-10-18 14:00:00,66.59,66.76,66.57,66.65,72123.0,56.1554,56.2987,56.1385,56.206,72123.0
2021-10-18 14:30:00,66.63,67.12,66.62,67.07,73054.0,56.1891,56.6023,56.1807,56.5602,73054.0
2021-10-18 15:00:00,67.06,67.16,66.9,67.08,63073.0,56.5517,56.6361,56.4168,56.5686,63073.0
2021-10-18 15:30:00,67.08,67.16,66.95,67.02,234876.0,56.5686,56.6361,56.459,56.518,234876.0
2021-10-19 09:30:00,67.35,67.49,67.02,67.41,87308.0,56.7963,56.9144,56.518,56.8469,87308.0
2021-10-19 10:00:00,67.41,67.47,67.2,67.22,33784.0,56.8469,56.8975,56.6698,56.6867,33784.0
2021-10-19 10:30:00,67.22,67.39,67.22,67.29,34702.0,56.6867,56.83,56.6867,56.7457,34702.0
2021-10-19 11:00:00,67.31,67.59,67.27,67.51,28071.0,56.7626,56.9987,56.7288,56.9312,28071.0
2021-10-19 11:30:00,67.52,67.68,67.44,67.68,121382.0,56.9397,57.0746,56.8722,57.0746,121382.0
2021-10-19 12:00:00,67.66,67.76,67.59,67.75,64086.0,57.0577,57.142,56.9987,57.1336,64086.0
2021-10-19 12:30:00,67.74,67.75,67.53,67.53,47402.0,57.1252,57.1336,56.9481,56.9481,47402.0
2021-10-19 13:00:00,67.51,67.52,67.13,67.14,33642.0,56.9312,56.9397,56.6108,56.6192,33642.0
2021-10-19 13:30:00,67.12,67.22,67.04,67.1,29151.0,56.6023,56.6867,56.5349,56.5855,29151.0
2021-10-19 14:00:00,67.09,67.13,66.99,67.06,60542.0,56.577,56.6108,56.4927,56.5517,60542.0
2021-10-19 14:30:00,67.07,67.08,66.73,66.74,98350.0,56.5602,56.5686,56.2734,56.2819,98350.0
2021-10-19 15:00:00,66.72,67.21,66.67,67.14,107066.0,56.265,56.6782,56.2228,56.6192,107066.0
2021-10-19 15:30:00,67.13,67.31,67.12,67.25,210514.0,56.6108,56.7626,56.6023,56.712,210514.0
2021-10-20 09:30:00,67.37,68.24,67.37,68.02,38318.0,56.8132,57.5468,56.8132,57.3613,38318.0
2021-10-20 10:00:00,68.06,68.61,68.06,68.53,89491.0,57.395,57.8589,57.395,57.7914,89491.0
2021-10-20 10:30:00,68.5,68.64,68.36,68.54,85360.0,57.7661,57.8842,57.648,57.7998,85360.0
2021-10-20 11:00:00,68.55,68.57,68.38,68.45,50733.0,57.8083,57.8251,57.6649,57.7239,50733.0
2021-10-20 11:30:00,68.47,68.57,67.99,68.16,68971.0,57.7408,57.8251,57.336,57.4794,68971.0
2021-10-20 12:00:00,68.17,68.31,68.16,68.3,20978.0,57.4878,57.6059,57.4794,57.5974,20978.0
2021-10-20 12:30:00,68.31,68.54,68.27,68.54,18697.0,57.6059,57.7998,57.5721,57.7998,18697.0
2021-10-20 13:00:00,68.53,68.63,68.43,68.54,24563.0,57.7914,57.8757,57.7071,57.7998,24563.0
2021-10-20 13:30:00,68.55,68.55,68.3,68.32,25240.0,57.8083,57.8083,57.5974,57.6143,25240.0
2021-10-20 14:00:00,68.3,68.39,68.16,68.19,39594.0,57.5974,57.6733,57.4794,57.5047,39594.0
2021-10-20 14:30:00,68.21,68.36,68.21,68.33,44135.0,57.5215,57.648,57.5215,57.6227,44135.0
2021-10-20 15:00:00,68.33,68.44,68.29,68.34,64491.0,57.6227,57.7155,57.589,57.6312,64491.0
2021-10-20 15:30:00,68.32,68.39,67.95,68.36,143279.0,57.6143,57.6733,57.3023,57.648,143279.0
2021-10-21 09:30:00,68.12,68.69,68.07,68.56,97149.0,57.4456,57.9263,57.4035,57.8167,97149.0
2021-10-21 10:00:00,68.57,68.68,68.12,68.17,47254.0,57.8251,57.9179,57.4456,57.4878,47254.0
2021-10-21 10:30:00,68.19,68.27,67.93,68.03,65335.0,57.5047,57.5721,57.2854,57.3697,65335.0
2021-10-21 11:00:00,68.04,68.06,67.85,67.88,27063.0,57.3782,57.395,57.2179,57.2432,27063.0
2021-10-21 11:30:00,67.9,68.03,67.85,67.97,34594.0,57.2601,57.3697,57.2179,57.3191,34594.0
2021-10-21 12:00:00,67.97,68.02,67.85,67.9,32096.0,57.3191,57.3613,57.2179,57.2601,32096.0
2021-10-21 12:30:00,67.92,67.97,67.82,67.92,40831.0,57.277,57.3191,57.1926,57.277,40831.0
2021-10-21 13:00:00,67.92,68.04,67.9,68.02,20608.0,57.277,57.3782,57.2601,57.3613,20608.0
2021-10-21 13:30:00,68.03,68.14,67.93,68.04,33347.0,57.3697,57.4625,57.2854,57.3782,33347.0
2021-10-21 14:00:00,68.04,68.11,67.94,68.0,22299.0,57.3782,57.4372,57.2938,57.3444,22299.0
2021-10-21 14:30:00,67.99,68.02,67.73,67.74,71511.0,57.336,57.3613,57.1167,57.1252,71511.0
2021-10-21 15:00:00,67.76,67.79,67.44,67.44,32129.0,57.142,57.1673,56.8722,56.8722,32129.0
2021-10-21 15:30:00,67.45,67.45,67.3,67.35,138420.0,56.8806,56.8806,56.7541,56.7963,138420.0
2021-10-22 09:30:00,67.38,67.38,66.75,66.78,47766.0,56.8216,56.8216,56.2903,56.3156,47766.0
2021-10-22 10:00:00,66.74,66.87,66.6,66.65,36001.0,56.2819,56.3915,56.1638,56.206,36001.0
2021-10-22 10:30:00,66.63,66.91,66.6,66.84,52151.0,56.1891,56.4252,56.1638,56.3662,52151.0
2021-10-22 11:00:00,66.85,66.96,66.71,66.75,54278.0,56.3746,56.4674,56.2566,56.2903,54278.0
2021-10-22 11:30:00,66.7,66.93,66.62,66.88,21223.0,56.2481,56.4421,56.1807,56.3999,21223.0
2021-10-22 12:00:00,66.86,67.11,66.85,67.03,17138.0,56.3831,56.5939,56.3746,56.5264,17138.0
2021-10-22 12:30:00,67.04,67.12,67.0,67.07,19040.0,56.5349,56.6023,56.5011,56.5602,19040.0
2021-10-22 13:00:00,67.03,67.17,67.02,67.15,19956.0,56.5264,56.6445,56.518,56.6276,19956.0
2021-10-22 13:30:00,67.17,67.24,67.03,67.04,20893.0,56.6445,56.7035,56.5264,56.5349,20893.0
2021-10-22 14:00:00,67.03,67.13,66.93,67.1,23340.0,56.5264,56.6108,56.4421,56.5855,23340.0
2021-10-22 14:30:00,67.07,67.28,67.07,67.26,14951.0,56.5602,56.7373,56.5602,56.7204,14951.0
2021-10-22 15:00:00,67.27,67.29,67.05,67.17,24353.0,56.7288,56.7457,56.5433,56.6445,24353.0
2021-10-22 15:30:00,67.17,67.19,66.86,67.0,158945.0,56.6445,56.6614,56.3831,56.5011,158945.0
2021-10-25 09:30:00,67.02,67.02,66.51,66.95,56664.0,56.518,56.518,56.0879,56.459,56664.0
2021-10-25 10:00:00,66.95,67.04,66.6,66.67,28617.0,56.459,56.5349,56.1638,56.2228,28617.0
2021-10-25 10:30:00,66.69,66.87,66.62,66.79,108956.0,56.2397,56.3915,56.1807,56.324,108956.0
2021-10-25 11:00:00,66.78,66.86,66.66,66.8,65654.0,56.3156,56.3831,56.2144,56.3325,65654.0
2021-10-25 11:30:00,66.78,66.84,66.72,66.75,40516.0,56.3156,56.3662,56.265,56.2903,40516.0
2021-10-25 12:00:00,66.75,67.23,66.69,67.23,388747.0,56.2903,56.6951,56.2397,56.6951,388747.0
2021-10-25 12:30:00,67.23,67.54,67.18,67.4,126828.0,56.6951,56.9565,56.6529,56.8385,126828.0
2021-10-25 13:00:00,67.4,67.53,67.36,67.45,26739.0,56.8385,56.9481,56.8047,56.8806,26739.0
2021-10-25 13:30:00,67.44,67.52,67.27,67.52,64936.0,56.8722,56.9397,56.7288,56.9397,64936.0
2021-10-25 14:00:00,67.5,67.57,67.41,67.51,35447.0,56.9228,56.9818,56.8469,56.9312,35447.0
2021-10-25 14:30:00,67.51,67.54,67.12,67.12,23526.0,56.9312,56.9565,56.6023,56.6023,23526.0
2021-10-25 15:00:00,67.09,67.17,66.92,67.02,73084.0,56.577,56.6445,56.4337,56.518,73084.0
2021-10-25 15:30:00,67.01,67.12,66.95,67.06,188210.0,56.5096,56.6023,56.459,56.5517,188210.0
2021-10-26 09:30:00,67.08,67.31,66.69,67.3,46037.0,56.5686,56.7626,56.2397,56.7541,46037.0
2021-10-26 10:00:00,67.34,67.78,67.2,67.78,30826.0,56.7879,57.1589,56.6698,57.1589,30826.0
2021-10-26 10:30:00,67.73,68.16,67.7,68.16,55810.0,57.1167,57.4794,57.0914,57.4794,55810.0
2021-10-26 11:00:00,68.16,68.2,67.56,67.71,223333.0,57.4794,57.5131,56.9734,57.0999,223333.0
2021-10-26 11:30:00,67.7,67.95,67.69,67.88,135033.0,57.0914,57.3023,57.083,57.2432,135033.0
2021-10-26 12:00:00,67.87,68.42,67.86,68.42,184754.0,57.2348,57.6986,57.2264,57.6986,184754.0
2021-10-26 12:30:00,68.4,68.65,68.28,68.52,250475.0,57.6818,57.8926,57.5806,57.783,250475.0
2021-10-26 13:00:00,68.52,68.56,68.22,68.22,390712.0,57.783,57.8167,57.53,57.53,390712.0
2021-10-26 13:30:00,68.21,68.28,67.72,67.83,561294.0,57.5215,57.5806,57.1083,57.2011,561294.0
2021-10-26 14:00:00,67.84,68.02,67.83,67.9,48177.0,57.2095,57.3613,57.2011,57.2601,48177.0
2021-10-26 14:30:00,67.91,67.92,67.79,67.79,22147.0,57.2685,57.277,57.1673,57.1673,22147.0
2021-10-26 15:00:00,67.79,67.82,67.6,67.6,31642.0,57.1673,57.1926,57.0071,57.0071,31642.0
2021-10-26 15:30:00,67.59,67.63,67.4,67.6,342077.0,56.9987,57.0324,56.8385,57.0071,342077.0
2021-10-27 09:30:00,68.0,68.22,67.76,68.19,74347.0,57.3444,57.53,57.142,57.5047,74347.0
2021-10-27 10:00:00,68.2,68.29,67.88,68.03,29845.0,57.5131,57.589,57.2432,57.3697,29845.0
2021-10-27 10:30:00,68.05,68.28,67.97,68.03,34362.0,57.3866,57.5806,57.3191,57.3697,34362.0
2021-10-27 11:00:00,67.98,68.07,67.85,68.03,36346.0,57.3276,57.4035,57.2179,57.3697,36346.0
2021-10-27 11:30:00,68.02,68.1,67.97,67.99,55262.0,57.3613,57.4288,57.3191,57.336,55262.0
2021-10-27 12:00:00,67.99,68.01,67.45,67.45,41241.0,57.336,57.3529,56.8806,56.8806,41241.0
2021-10-27 12:30:00,67.38,67.38,67.13,67.22,20599.0,56.8216,56.8216,56.6108,56.6867,20599.0
2021-10-27 13:00:00,67.2,67.3,67.13,67.3,21035.0,56.6698,56.7541,56.6108,56.7541,21035.0
2021-10-27 13:30:00,67.28,67.35,67.16,67.23,22893.0,56.7373,56.7963,56.6361,56.6951,22893.0
2021-10-27 14:00:00,67.26,67.54,67.23,67.54,33223.0,56.7204,56.9565,56.6951,56.9565,33223.0
2021-10-27 14:30:00,67.56,67.66,67.32,67.45,42362.0,56.9734,57.0577,56.771,56.8806,42362.0
2021-10-27 15:00:00,67.46,67.59,67.3,67.35,39173.0,56.8891,56.9987,56.7541,56.7963,39173.0
2021-10-27 15:30:00,67.38,67.48,67.26,67.31,138169.0,56.8216,56.9059,56.7204,56.7626,138169.0
2021-10-28 09:30:00,66.88,67.27,66.88,67.16,25539.0,56.3999,56.7288,56.3999,56.6361,25539.0
2021-10-28 10:00:00,67.1,67.14,66.17,66.2,81686.0,56.5855,56.6192,55.8012,55.8265,81686.0
2021-10-28 10:30:00,66.23,66.51,66.17,66.45,25980.0,55.8518,56.0879,55.8012,56.0373,25980.0
2021-10-28 11:00:00,66.45,66.52,66.05,66.05,89939.0,56.0373,56.0964,55.7,55.7,89939.0
2021-10-28 11:30:00,66.05,66.1,65.64,65.65,71244.0,55.7,55.7422,55.3542,55.3627,71244.0
2021-10-28 12:00:00,65.63,65.93,65.6,65.82,50265.0,55.3458,55.5988,55.3205,55.506,50265.0
2021-10-28 12:30:00,65.83,65.84,65.53,65.57,61159.0,55.5145,55.5229,55.2615,55.2952,61159.0
2021-10-28 13:00:00,65.58,66.11,65.56,66.07,23100.0,55.3037,55.7506,55.2868,55.7169,23100.0
2021-10-28 13:30:00,66.04,66.32,66.0,66.25,16955.0,55.6916,55.9277,55.6578,55.8687,16955.0
2021-10-28 14:00:00,66.25,66.49,66.24,66.27,22172.0,55.8687,56.0711,55.8602,55.8855,22172.0
2021-10-28 14:30:00,66.24,66.48,66.24,66.43,25159.0,55.8602,56.0626,55.8602,56.0205,25159.0
2021-10-28 15:00:00,66.42,66.47,66.12,66.14,44588.0,56.012,56.0542,55.759,55.7759,44588.0
2021-10-28 15:30:00,66.14,66.65,66.13,66.38,224828.0,55.7759,56.206,55.7675,55.9783,224828.0
2021-10-29 09:30:00,66.25,66.72,66.14,66.5,68270.0,55.8687,56.265,55.7759,56.0795,68270.0
2021-10-29 10:00:00,66.49,66.68,66.37,66.48,35573.0,56.0711,56.2313,55.9699,56.0626,35573.0
2021-10-29 10:30:00,66.5,66.53,66.27,66.27,11226.0,56.0795,56.1048,55.8855,55.8855,11226.0
2021-10-29 11:00:00,66.28,66.29,65.66,65.67,25553.0,55.894,55.9024,55.3711,55.3795,25553.0
2021-10-29 11:30:00,65.71,65.77,65.48,65.6,36890.0,55.4133,55.4639,55.2193,55.3205,36890.0
2021-10-29 12:00:00,65.6,65.67,65.32,65.38,37220.0,55.3205,55.3795,55.0844,55.135,37220.0
2021-10-29 12:30:00,65.41,65.41,65.08,65.09,361229.0,55.1603,55.1603,54.882,54.8904,361229.0
2021-10-29 13:00:00,65.11,65.18,65.06,65.17,55221.0,54.9073,54.9663,54.8651,54.9579,55221.0
2021-10-29 13:30:00,65.15,65.16,64.96,65.0,53282.0,54.941,54.9495,54.7808,54.8145,53282.0
2021-10-29 14:00:00,65.01,65.02,64.69,64.77,75018.0,54.823,54.8314,54.5531,54.6206,75018.0
2021-10-29 14:30:00,64.76,64.92,64.65,64.71,51751.0,54.6121,54.7471,54.5194,54.57,51751.0
2021-10-29 15:00:00,64.7,64.8,64.5,64.55,118227.0,54.5615,54.6459,54.3929,54.4351,118227.0
2021-10-29 15:30:00,64.57,64.85,64.44,64.48,381920.0,54.4519,54.688,54.3423,54.376,381920.0
2021-11-01 09:30:00,64.54,65.4,64.26,65.29,57927.0,54.4266,55.1519,54.1905,55.0591,57927.0
2021-11-01 10:00:00,65.24,65.59,65.12,65.43,55723.0,55.0169,55.3121,54.9157,55.1772,55723.0
2021-11-01 10:30:00,65.45,65.68,65.32,65.44,48306.0,55.194,55.388,55.0844,55.1856,48306.0
2021-11-01 11:00:00,65.42,65.67,65.37,65.62,75556.0,55.1687,55.3795,55.1266,55.3374,75556.0
2021-11-01 11:30:00,65.6,65.69,65.33,65.41,56912.0,55.3205,55.3964,55.0928,55.1603,56912.0
2021-11-01 12:00:00,65.44,65.5,65.31,65.35,39141.0,55.1856,55.2362,55.076,55.1097,39141.0
2021-11-01 12:30:00,65.36,65.65,65.33,65.6,31870.0,55.1181,55.3627,55.0928,55.3205,31870.0
2021-11-01 13:00:00,65.62,65.62,65.22,65.28,37355.0,55.3374,55.3374,55.0001,55.0507,37355.0
2021-11-01 13:30:00,65.28,65.28,64.91,64.95,43281.0,55.0507,55.0507,54.7386,54.7724,43281.0
2021-11-01 14:00:00,64.97,65.03,64.83,64.99,55180.0,54.7892,54.8398,54.6712,54.8061,55180.0
2021-11-01 14:30:00,64.98,65.28,64.98,65.12,99457.0,54.7977,55.0507,54.7977,54.9157,99457.0
2021-11-01 15:00:00,65.14,65.15,64.84,64.91,44392.0,54.9326,54.941,54.6796,54.7386,44392.0
2021-11-01 15:30:00,64.89,65.07,64.75,65.01,178681.0,54.7218,54.8736,54.6037,54.823,178681.0
2021-11-02 09:30:00,65.28,65.41,64.39,64.39,31692.0,55.0507,55.1603,54.3001,54.3001,31692.0
2021-11-02 10:00:00,64.47,64.68,64.25,64.52,33907.0,54.3676,54.5447,54.1821,54.4098,33907.0
2021-11-02 10:30:00,64.51,64.58,64.25,64.51,35976.0,54.4013,54.4604,54.1821,54.4013,35976.0
2021-11-02 11:00:00,64.5,65.18,64.5,64.85,34191.0,54.3929,54.9663,54.3929,54.688,34191.0
2021-11-02 11:30:00,64.79,64.88,64.71,64.75,18436.0,54.6374,54.7133,54.57,54.6037,18436.0
2021-11-02 12:00:00,64.77,65.05,64.74,64.95,32176.0,54.6206,54.8567,54.5953,54.7724,32176.0
2021-11-02 12:30:00,64.96,65.11,64.88,64.97,23319.0,54.7808,54.9073,54.7133,54.7892,23319.0
2021-11-02 13:00:00,64.99,65.02,64.76,64.77,26019.0,54.8061,54.8314,54.6121,54.6206,26019.0
2021-11-02 13:30:00,64.75,64.81,64.6,64.67,27452.0,54.6037,54.6543,54.4772,54.5362,27452.0
2021-11-02 14:00:00,64.67,65.06,64.67,65.06,22267.0,54.5362,54.8651,54.5362,54.8651,22267.0
2021-11-02 14:30:00,65.05,65.15,64.99,65.05,29124.0,54.8567,54.941,54.8061,54.8567,29124.0
2021-11-02 15:00:00,65.02,65.03,64.65,64.73,40636.0,54.8314,54.8398,54.5194,54.5868,40636.0
2021-11-02 15:30:00,64.74,64.87,64.65,64.79,107891.0,54.5953,54.7049,54.5194,54.6374,107891.0
2021-11-03 09:30:00,64.38,64.92,64.07,64.09,70633.0,54.2917,54.7471,54.0303,54.0471,70633.0
2021-11-03 10:00:00,64.12,64.26,64.03,64.16,35320.0,54.0724,54.1905,53.9965,54.1062,35320.0
2021-11-03 10:30:00,64.2,64.73,64.07,64.67,51374.0,54.1399,54.5868,54.0303,54.5362,51374.0
2021-11-03 11:00:00,64.66,64.72,64.52,64.71,72167.0,54.5278,54.5784,54.4098,54.57,72167.0
2021-11-03 11:30:00,64.7,64.73,64.53,64.62,68188.0,54.5615,54.5868,54.4182,54.4941,68188.0
2021-11-03 12:00:00,64.58,64.69,64.42,64.63,32308.0,54.4604,54.5531,54.3254,54.5025,32308.0
2021-11-03 12:30:00,64.64,64.85,64.62,64.8,50324.0,54.5109,54.688,54.4941,54.6459,50324.0
2021-11-03 13:00:00,64.81,64.89,64.75,64.8,55575.0,54.6543,54.7218,54.6037,54.6459,55575.0
2021-11-03 13:30:00,64.81,64.82,64.59,64.64,45031.0,54.6543,54.6627,54.4688,54.5109,45031.0
2021-11-03 14:00:00,64.67,64.77,64.56,64.65,67465.0,54.5362,54.6206,54.4435,54.5194,67465.0
2021-11-03 14:30:00,64.62,65.07,64.62,65.0,61313.0,54.4941,54.8736,54.4941,54.8145,61313.0
2021-11-03 15:00:00,65.0,65.04,64.77,65.01,66195.0,54.8145,54.8483,54.6206,54.823,66195.0
2021-11-03 15:30:00,65.02,65.21,64.94,65.0,165561.0,54.8314,54.9916,54.7639,54.8145,165561.0
2021-11-04 09:30:00,65.0,65.46,64.77,64.81,70093.0,54.8145,55.2025,54.6206,54.6543,70093.0
2021-11-04 10:00:00,64.81,64.89,64.5,64.5,43567.0,54.6543,54.7218,54.3929,54.3929,43567.0
2021-11-04 10:30:00,64.49,64.49,64.05,64.25,51530.0,54.3845,54.3845,54.0134,54.1821,51530.0
2021-11-04 11:00:00,64.24,64.28,63.63,63.93,78256.0,54.1736,54.2074,53.6592,53.9122,78256.0
2021-11-04 11:30:00,63.93,63.94,63.64,63.76,51388.0,53.9122,53.9206,53.6676,53.7688,51388.0
2021-11-04 12:00:00,63.74,63.74,63.5,63.55,48579.0,53.752,53.752,53.5496,53.5918,48579.0
2021-11-04 12:30:00,63.55,63.66,63.24,63.26,36716.0,53.5918,53.6845,53.3303,53.3472,36716.0
2021-11-04 13:00:00,63.27,63.3,63.13,63.13,54119.0,53.3556,53.3809,53.2376,53.2376,54119.0
2021-11-04 13:30:00,63.13,63.13,62.91,62.96,53031.0,53.2376,53.2376,53.052,53.0942,53031.0
2021-11-04 14:00:00,62.97,63.1,62.78,62.87,47495.0,53.1026,53.2123,52.9424,53.0183,47495.0
2021-11-04 14:30:00,62.87,63.05,62.84,63.04,69006.0,53.0183,53.1701,52.993,53.1617,69006.0
2021-11-04 15:00:00,63.09,63.74,63.09,63.51,89181.0,53.2038,53.752,53.2038,53.558,89181.0
2021-11-04 15:30:00,63.52,63.81,63.49,63.59,241311.0,53.5665,53.811,53.5412,53.6255,241311.0
2021-11-05 09:30:00,62.97,65.6,62.9,65.34,137359.0,53.1026,55.3205,53.0436,55.1013,137359.0
2021-11-05 10:00:00,65.33,65.88,64.34,64.75,54904.0,55.0928,55.5566,54.258,54.6037,54904.0
2021-11-05 10:30:00,64.73,65.06,64.57,65.06,29729.0,54.5868,54.8651,54.4519,54.8651,29729.0
2021-11-05 11:00:00,65.05,65.3,65.03,65.17,28416.0,54.8567,55.0675,54.8398,54.9579,28416.0
2021-11-05 11:30:00,65.16,65.35,64.85,64.86,30332.0,54.9495,55.1097,54.688,54.6965,30332.0
2021-11-05 12:00:00,64.8,64.89,64.52,64.88,35009.0,54.6459,54.7218,54.4098,54.7133,35009.0
2021-11-05 12:30:00,64.85,64.95,64.69,64.74,34029.0,54.688,54.7724,54.5531,54.5953,34029.0
2021-11-05 13:00:00,64.75,65.19,64.74,65.19,36222.0,54.6037,54.9748,54.5953,54.9748,36222.0
2021-11-05 13:30:00,65.16,65.29,64.87,64.96,38784.0,54.9495,55.0591,54.7049,54.7808,38784.0
2021-11-05 14:00:00,64.94,65.1,64.87,65.0,26766.0,54.7639,54.8989,54.7049,54.8145,26766.0
2021-11-05 14:30:00,65.03,65.04,64.75,64.79,31844.0,54.8398,54.8483,54.6037,54.6374,31844.0
2021-11-05 15:00:00,64.81,64.95,64.73,64.83,45991.0,54.6543,54.7724,54.5868,54.6712,45991.0
2021-11-05 15:30:00,64.82,64.89,64.47,64.56,200702.0,54.6627,54.7218,54.3676,54.4435,200702.0
2021-11-08 09:30:00,64.6,64.99,64.04,64.23,97202.0,54.4772,54.8061,54.005,54.1652,97202.0
2021-11-08 10:00:00,64.24,64.28,63.69,63.7,64448.0,54.1736,54.2074,53.7098,53.7182,64448.0
2021-11-08 10:30:00,63.74,63.87,63.13,63.2,78708.0,53.752,53.8616,53.2376,53.2966,78708.0
2021-11-08 11:00:00,63.2,63.42,62.91,63.28,132535.0,53.2966,53.4821,53.052,53.3641,132535.0
2021-11-08 11:30:00,63.26,63.26,62.93,63.11,58513.0,53.3472,53.3472,53.0689,53.2207,58513.0
2021-11-08 12:00:00,63.12,63.22,62.93,63.11,52897.0,53.2291,53.3135,53.0689,53.2207,52897.0
2021-11-08 12:30:00,63.09,63.2,62.94,62.99,64055.0,53.2038,53.2966,53.0773,53.1195,64055.0
2021-11-08 13:00:00,63.0,63.08,62.94,62.97,69928.0,53.1279,53.1954,53.0773,53.1026,69928.0
2021-11-08 13:30:00,62.96,63.51,62.95,63.48,51759.0,53.0942,53.558,53.0858,53.5327,51759.0
2021-11-08 14:00:00,63.45,64.0,63.24,63.55,68432.0,53.5074,53.9712,53.3303,53.5918,68432.0
2021-11-08 14:30:00,63.57,63.83,63.51,63.59,33182.0,53.6086,53.8279,53.558,53.6255,33182.0
2021-11-08 15:00:00,63.61,63.83,63.54,63.59,39764.0,53.6423,53.8279,53.5833,53.6255,39764.0
2021-11-08 15:30:00,63.6,63.94,63.54,63.68,224553.0,53.6339,53.9206,53.5833,53.7014,224553.0
2021-11-09 09:30:00,63.8,64.61,63.66,64.46,81013.0,53.8026,54.4856,53.6845,54.3592,81013.0
2021-11-09 10:00:00,64.43,64.55,64.0,64.15,68359.0,54.3339,54.4351,53.9712,54.0977,68359.0
2021-11-09 10:30:00,64.13,64.13,63.74,63.74,56756.0,54.0809,54.0809,53.752,53.752,56756.0
2021-11-09 11:00:00,63.73,63.9,63.48,63.76,49242.0,53.7435,53.8869,53.5327,53.7688,49242.0
2021-11-09 11:30:00,63.73,64.2,63.73,64.04,43029.0,53.7435,54.1399,53.7435,54.005,43029.0
2021-11-09 12:00:00,64.04,64.23,63.96,64.17,32805.0,54.005,54.1652,53.9375,54.1146,32805.0
2021-11-09 12:30:00,64.15,64.15,63.87,63.93,35352.0,54.0977,54.0977,53.8616,53.9122,35352.0
2021-11-09 13:00:00,63.93,63.95,63.63,63.86,58615.0,53.9122,53.9291,53.6592,53.8532,58615.0
2021-11-09 13:30:00,63.91,63.93,63.76,63.93,34250.0,53.8953,53.9122,53.7688,53.9122,34250.0
2021-11-09 14:00:00,63.92,63.92,63.61,63.67,50662.0,53.9038,53.9038,53.6423,53.6929,50662.0
2021-11-09 14:30:00,63.66,63.75,63.58,63.64,52805.0,53.6845,53.7604,53.617,53.6676,52805.0
2021-11-09 15:00:00,63.65,63.67,63.24,63.24,94349.0,53.6761,53.6929,53.3303,53.3303,94349.0
2021-11-09 15:30:00,63.24,63.49,63.23,63.35,209408.0,53.3303,53.5412,53.3219,53.4231,209408.0
2021-11-10 09:30:00,63.51,63.88,63.05,63.13,55750.0,53.558,53.87,53.1701,53.2376,55750.0
2021-11-10 10:00:00,63.19,63.49,63.06,63.4,54008.0,53.2882,53.5412,53.1785,53.4653,54008.0
2021-11-10 10:30:00,63.42,63.49,63.28,63.34,45633.0,53.4821,53.5412,53.3641,53.4147,45633.0
2021-11-10 11:00:00,63.36,63.61,63.33,63.58,33014.0,53.4315,53.6423,53.4062,53.617,33014.0
2021-11-10 11:30:00,63.6,63.9,63.5,63.87,68260.0,53.6339,53.8869,53.5496,53.8616,68260.0
2021-11-10 12:00:00,63.89,64.0,63.72,63.92,33483.0,53.8785,53.9712,53.7351,53.9038,33483.0
2021-11-10 12:30:00,63.92,63.94,63.76,63.83,46436.0,53.9038,53.9206,53.7688,53.8279,46436.0
2021-11-10 13:00:00,63.8,64.13,63.79,64.12,69486.0,53.8026,54.0809,53.7941,54.0724,69486.0
2021-11-10 13:30:00,64.14,64.37,64.01,64.35,41190.0,54.0893,54.2833,53.9797,54.2664,41190.0
2021-11-10 14:00:00,64.33,64.33,64.11,64.2,35331.0,54.2495,54.2495,54.064,54.1399,35331.0
2021-11-10 14:30:00,64.15,64.37,64.14,64.18,54726.0,54.0977,54.2833,54.0893,54.123,54726.0
2021-11-10 15:00:00,64.16,64.24,63.97,64.02,60437.0,54.1062,54.1736,53.9459,53.9881,60437.0
2021-11-10 15:30:00,64.02,64.64,63.99,64.53,418229.0,53.9881,54.5109,53.9628,54.4182,418229.0
2021-11-11 09:30:00,64.4,64.69,64.2,64.3,93240.0,54.3086,54.5531,54.1399,54.2242,93240.0
2021-11-11 10:00:00,64.28,64.51,64.26,64.4,58481.0,54.2074,54.4013,54.1905,54.3086,58481.0
2021-11-11 10:30:00,64.39,64.45,64.17,64.34,72913.0,54.3001,54.3507,54.1146,54.258,72913.0
2021-11-11 11:00:00,64.32,64.67,64.29,64.51,44065.0,54.2411,54.5362,54.2158,54.4013,44065.0
2021-11-11 11:30:00,64.51,64.56,64.35,64.5,31306.0,54.4013,54.4435,54.2664,54.3929,31306.0
2021-11-11 12:00:00,64.53,64.66,64.31,64.46,32106.0,54.4182,54.5278,54.2327,54.3592,32106.0
2021-11-11 12:30:00,64.44,64.49,64.28,64.34,36776.0,54.3423,54.3845,54.2074,54.258,36776.0
2021-11-11 13:00:00,64.34,64.61,64.33,64.61,39281.0,54.258,54.4856,54.2495,54.4856,39281.0
2021-11-11 13:30:00,64.6,64.63,64.45,64.51,37279.0,54.4772,54.5025,54.3507,54.4013,37279.0
2021-11-11 14:00:00,64.5,64.99,64.5,64.92,114331.0,54.3929,54.8061,54.3929,54.7471,114331.0
2021-11-11 14:30:00,64.94,65.08,64.89,65.02,80020.0,54.7639,54.882,54.7218,54.8314,80020.0
2021-11-11 15:00:00,65.02,65.05,64.85,64.89,88837.0,54.8314,54.8567,54.688,54.7218,88837.0
2021-11-11 15:30:00,64.9,65.28,64.76,65.25,346509.0,54.7302,55.0507,54.6121,55.0254,346509.0
2021-11-12 09:30:00,64.99,65.7,64.74,65.26,93024.0,54.8061,55.4048,54.5953,55.0338,93024.0
2021-11-12 10:00:00,65.26,65.26,64.8,64.94,79903.0,55.0338,55.0338,54.6459,54.7639,79903.0
2021-11-12 10:30:00,64.93,65.2,64.86,65.15,166657.0,54.7555,54.9832,54.6965,54.941,166657.0
2021-11-12 11:00:00,65.17,65.43,65.12,65.35,69971.0,54.9579,55.1772,54.9157,55.1097,69971.0
2021-11-12 11:30:00,65.36,65.51,65.28,65.41,66772.0,55.1181,55.2446,55.0507,55.1603,66772.0
2021-11-12 12:00:00,65.41,65.52,65.33,65.49,80604.0,55.1603,55.2531,55.0928,55.2278,80604.0
2021-11-12 12:30:00,65.49,65.53,65.31,65.45,50841.0,55.2278,55.2615,55.076,55.194,50841.0
2021-11-12 13:00:00,65.47,65.47,65.26,65.4,60400.0,55.2109,55.2109,55.0338,55.1519,60400.0
2021-11-12 13:30:00,65.4,65.75,65.37,65.69,52071.0,55.1519,55.447,55.1266,55.3964,52071.0
2021-11-12 14:00:00,65.69,65.8,65.48,65.78,65589.0,55.3964,55.4892,55.2193,55.4723,65589.0
2021-11-12 14:30:00,65.78,65.88,65.52,65.78,159837.0,55.4723,55.5566,55.2531,55.4723,159837.0
2021-11-12 15:00:00,65.79,66.1,65.78,66.0,127332.0,55.4807,55.7422,55.4723,55.6578,127332.0
2021-11-12 15:30:00,66.0,66.14,65.76,66.1,452003.0,55.6578,55.7759,55.4554,55.7422,452003.0
2021-11-15 09:30:00,65.97,66.2,65.47,65.66,109757.0,56.3499,56.5463,55.9228,56.0851,109757.0
2021-11-15 10:00:00,65.64,66.15,65.56,66.15,59965.0,56.068,56.5036,55.9997,56.5036,59965.0
2021-11-15 10:30:00,66.16,66.16,65.82,66.07,55253.0,56.5122,56.5122,56.2218,56.4353,55253.0
2021-11-15 11:00:00,66.02,66.15,65.79,65.91,105126.0,56.3926,56.5036,56.1961,56.2986,105126.0
2021-11-15 11:30:00,65.9,65.99,65.71,65.99,86335.0,56.2901,56.367,56.1278,56.367,86335.0
2021-11-15 12:00:00,65.99,66.17,65.89,66.17,31234.0,56.367,56.5207,56.2816,56.5207,31234.0
2021-11-15 12:30:00,66.19,66.22,65.94,66.03,31577.0,56.5378,56.5634,56.3243,56.4011,31577.0
2021-11-15 13:00:00,66.04,66.09,65.87,66.0,44132.0,56.4097,56.4524,56.2645,56.3755,44132.0
2021-11-15 13:30:00,66.02,66.11,66.0,66.11,23520.0,56.3926,56.4695,56.3755,56.4695,23520.0
2021-11-15 14:00:00,66.12,66.19,65.8,65.87,37954.0,56.478,56.5378,56.2047,56.2645,37954.0
2021-11-15 14:30:00,65.87,65.91,65.72,65.79,68140.0,56.2645,56.2986,56.1363,56.1961,68140.0
2021-11-15 15:00:00,65.78,66.02,65.78,66.0,55666.0,56.1876,56.3926,56.1876,56.3755,55666.0
2021-11-15 15:30:00,66.0,66.04,65.75,65.93,233539.0,56.3755,56.4097,56.162,56.3157,233539.0
2021-11-16 09:30:00,66.0,66.49,65.99,66.08,75209.0,56.3755,56.7941,56.367,56.4438,75209.0
2021-11-16 10:00:00,66.06,66.34,66.0,66.23,90081.0,56.4268,56.6659,56.3755,56.572,90081.0
2021-11-16 10:30:00,66.21,66.37,66.14,66.22,87242.0,56.5549,56.6916,56.4951,56.5634,87242.0
2021-11-16 11:00:00,66.22,66.48,66.2,66.48,75126.0,56.5634,56.7855,56.5463,56.7855,75126.0
2021-11-16 11:30:00,66.45,66.48,66.27,66.36,158956.0,56.7599,56.7855,56.6061,56.683,158956.0
2021-11-16 12:00:00,66.35,66.49,66.27,66.46,70979.0,56.6745,56.7941,56.6061,56.7684,70979.0
2021-11-16 12:30:00,66.46,66.68,66.46,66.59,63866.0,56.7684,56.9564,56.7684,56.8795,63866.0
2021-11-16 13:00:00,66.61,66.64,66.47,66.52,32482.0,56.8966,56.9222,56.777,56.8197,32482.0
2021-11-16 13:30:00,66.52,66.58,66.41,66.5,40772.0,56.8197,56.8709,56.7257,56.8026,40772.0
2021-11-16 14:00:00,66.5,66.55,66.34,66.51,43753.0,56.8026,56.8453,56.6659,56.8111,43753.0
2021-11-16 14:30:00,66.53,66.61,66.33,66.42,224745.0,56.8282,56.8966,56.6574,56.7343,224745.0
2021-11-16 15:00:00,66.43,66.5,66.32,66.42,59423.0,56.7428,56.8026,56.6488,56.7343,59423.0
2021-11-16 15:30:00,66.43,66.43,65.98,66.11,261920.0,56.7428,56.7428,56.3584,56.4695,261920.0
2021-11-17 09:30:00,66.0,66.34,65.78,66.29,66529.0,56.3755,56.6659,56.1876,56.6232,66529.0
2021-11-17 10:00:00,66.21,66.25,65.8,65.89,42248.0,56.5549,56.5891,56.2047,56.2816,42248.0
2021-11-17 10:30:00,65.92,66.26,65.92,66.18,49972.0,56.3072,56.5976,56.3072,56.5293,49972.0
2021-11-17 11:00:00,66.16,66.35,66.13,66.19,28408.0,56.5122,56.6745,56.4866,56.5378,28408.0
2021-11-17 11:30:00,66.15,66.3,66.08,66.1,34102.0,56.5036,56.6318,56.4438,56.4609,34102.0
2021-11-17 12:00:00,66.11,66.33,66.09,66.33,35193.0,56.4695,56.6574,56.4524,56.6574,35193.0
2021-11-17 12:30:00,66.33,66.41,66.19,66.29,32971.0,56.6574,56.7257,56.5378,56.6232,32971.0
2021-11-17 13:00:00,66.31,66.53,66.23,66.25,23757.0,56.6403,56.8282,56.572,56.5891,23757.0
2021-11-17 13:30:00,66.25,66.3,66.1,66.16,68658.0,56.5891,56.6318,56.4609,56.5122,68658.0
2021-11-17 14:00:00,66.17,66.25,65.92,66.0,47739.0,56.5207,56.5891,56.3072,56.3755,47739.0
2021-11-17 14:30:00,66.04,66.16,65.96,66.06,37921.0,56.4097,56.5122,56.3413,56.4268,37921.0
2021-11-17 15:00:00,66.09,66.24,66.0,66.23,62934.0,56.4524,56.5805,56.3755,56.572,62934.0
2021-11-17 15:30:00,66.21,66.43,66.13,66.27,149699.0,56.5549,56.7428,56.4866,56.6061,149699.0
2021-11-18 09:30:00,66.28,66.35,65.8,66.13,53839.0,56.6147,56.6745,56.2047,56.4866,53839.0
2021-11-18 10:00:00,66.13,66.28,65.79,65.87,57166.0,56.4866,56.6147,56.1961,56.2645,57166.0
2021-11-18 10:30:00,65.76,65.77,65.15,65.39,76064.0,56.1705,56.1791,55.6495,55.8545,76064.0
2021-11-18 11:00:00,65.38,65.58,65.3,65.55,39258.0,55.8459,56.0168,55.7776,55.9911,39258.0
2021-11-18 11:30:00,65.57,65.58,65.12,65.23,41561.0,56.0082,56.0168,55.6238,55.7178,41561.0
2021-11-18 12:00:00,65.23,65.51,65.19,65.38,51271.0,55.7178,55.957,55.6836,55.8459,51271.0
2021-11-18 12:30:00,65.41,65.57,65.35,65.53,30922.0,55.8715,56.0082,55.8203,55.9741,30922.0
2021-11-18 13:00:00,65.52,65.71,65.47,65.68,39062.0,55.9655,56.1278,55.9228,56.1022,39062.0
2021-11-18 13:30:00,65.67,65.83,65.59,65.74,285054.0,56.0936,56.2303,56.0253,56.1534,285054.0
2021-11-18 14:00:00,65.73,65.77,65.53,65.66,39392.0,56.1449,56.1791,55.9741,56.0851,39392.0
2021-11-18 14:30:00,65.65,65.87,65.61,65.83,106575.0,56.0766,56.2645,56.0424,56.2303,106575.0
2021-11-18 15:00:00,65.84,65.88,65.61,65.84,70967.0,56.2388,56.273,56.0424,56.2388,70967.0
2021-11-18 15:30:00,65.83,66.01,65.69,65.88,222092.0,56.2303,56.3841,56.1107,56.273,222092.0
2021-11-19 09:30:00,66.06,66.44,65.87,65.97,107580.0,56.4268,56.7513,56.2645,56.3499,107580.0
2021-11-19 10:00:00,65.98,66.18,65.75,66.08,51662.0,56.3584,56.5293,56.162,56.4438,51662.0
2021-11-19 10:30:00,66.05,66.25,65.98,66.13,53043.0,56.4182,56.5891,56.3584,56.4866,53043.0
2021-11-19 11:00:00,66.13,66.14,65.91,66.03,129575.0,56.4866,56.4951,56.2986,56.4011,129575.0
2021-11-19 11:30:00,66.02,66.02,65.8,65.91,96359.0,56.3926,56.3926,56.2047,56.2986,96359.0
2021-11-19 12:00:00,65.91,66.16,65.89,66.08,59918.0,56.2986,56.5122,56.2816,56.4438,59918.0
2021-11-19 12:30:00,66.09,66.27,66.08,66.26,41234.0,56.4524,56.6061,56.4438,56.5976,41234.0
2021-11-19 13:00:00,66.25,66.4,66.2,66.34,28061.0,56.5891,56.7172,56.5463,56.6659,28061.0
2021-11-19 13:30:00,66.32,66.43,66.24,66.34,24655.0,56.6488,56.7428,56.5805,56.6659,24655.0
2021-11-19 14:00:00,66.36,66.75,66.35,66.71,39564.0,56.683,57.0161,56.6745,56.982,39564.0
2021-11-19 14:30:00,66.73,66.96,66.65,66.91,77309.0,56.9991,57.1955,56.9307,57.1528,77309.0
2021-11-19 15:00:00,66.9,67.11,66.9,66.96,112479.0,57.1443,57.3236,57.1443,57.1955,112479.0
2021-11-19 15:30:00,66.97,67.18,66.91,66.96,333636.0,57.2041,57.3834,57.1528,57.1955,333636.0
2021-11-22 09:30:00,66.79,66.87,66.45,66.59,85807.0,57.0503,57.1186,56.7599,56.8795,85807.0
2021-11-22 10:00:00,66.65,66.73,66.5,66.72,29691.0,56.9307,56.9991,56.8026,56.9905,29691.0
2021-11-22 10:30:00,66.72,67.16,66.58,67.12,24705.0,56.9905,57.3664,56.8709,57.3322,24705.0
2021-11-22 11:00:00,67.14,67.39,67.02,67.3,36937.0,57.3493,57.5628,57.2468,57.4859,36937.0
2021-11-22 11:30:00,67.3,67.34,67.02,67.31,44564.0,57.4859,57.5201,57.2468,57.4945,44564.0
2021-11-22 12:00:00,67.32,67.4,67.06,67.08,36374.0,57.503,57.5714,57.2809,57.298,36374.0
2021-11-22 12:30:00,67.09,67.09,66.86,66.95,36056.0,57.3066,57.3066,57.1101,57.187,36056.0
2021-11-22 13:00:00,66.93,67.03,66.44,66.56,56922.0,57.1699,57.2553,56.7513,56.8539,56922.0
2021-11-22 13:30:00,66.56,66.99,66.55,66.99,43024.0,56.8539,57.2211,56.8453,57.2211,43024.0
2021-11-22 14:00:00,66.98,67.13,66.89,67.08,48841.0,57.2126,57.3407,57.1357,57.298,48841.0
2021-11-22 14:30:00,67.06,67.6,67.02,67.59,58401.0,57.2809,57.7422,57.2468,57.7337,58401.0
2021-11-22 15:00:00,67.6,68.02,67.59,68.0,100412.0,57.7422,58.1009,57.7337,58.0839,100412.0
2021-11-22 15:30:00,67.99,68.08,67.71,67.9,361229.0,58.0753,58.1522,57.8362,57.9984,361229.0
2021-11-23 09:30:00,68.39,68.6,67.94,68.26,107412.0,58.417,58.5964,58.0326,58.3059,107412.0
2021-11-23 10:00:00,68.22,68.73,68.14,68.37,131299.0,58.2718,58.7074,58.2034,58.3999,131299.0
2021-11-23 10:30:00,68.36,68.6,68.23,68.58,74588.0,58.3914,58.5964,58.2803,58.5793,74588.0
2021-11-23 11:00:00,68.6,68.61,68.14,68.24,59597.0,58.5964,58.6049,58.2034,58.2889,59597.0
2021-11-23 11:30:00,68.3,68.65,68.25,68.55,53360.0,58.3401,58.6391,58.2974,58.5537,53360.0
2021-11-23 12:00:00,68.6,68.63,67.89,68.08,42796.0,58.5964,58.622,57.9899,58.1522,42796.0
2021-11-23 12:30:00,68.1,68.1,67.73,67.81,31795.0,58.1693,58.1693,57.8532,57.9216,31795.0
2021-11-23 13:00:00,67.82,67.91,67.74,67.79,37273.0,57.9301,58.007,57.8618,57.9045,37273.0
2021-11-23 13:30:00,67.78,67.81,67.41,67.53,27391.0,57.8959,57.9216,57.5799,57.6824,27391.0
2021-11-23 14:00:00,67.53,67.61,67.34,67.48,37860.0,57.6824,57.7507,57.5201,57.6397,37860.0
2021-11-23 14:30:00,67.48,67.57,67.29,67.33,46354.0,57.6397,57.7166,57.4774,57.5116,46354.0
2021-11-23 15:00:00,67.34,67.35,67.02,67.03,56508.0,57.5201,57.5286,57.2468,57.2553,56508.0
2021-11-23 15:30:00,67.04,67.18,66.92,67.11,267729.0,57.2639,57.3834,57.1614,57.3236,267729.0
2021-11-24 09:30:00,67.23,67.44,66.96,67.14,59331.0,57.4261,57.6055,57.1955,57.3493,59331.0
2021-11-24 10:00:00,67.19,67.56,66.94,67.15,57224.0,57.392,57.708,57.1784,57.3578,57224.0
2021-11-24 10:30:00,67.17,67.32,67.09,67.2,48979.0,57.3749,57.503,57.3066,57.4005,48979.0
2021-11-24 11:00:00,67.2,67.26,67.08,67.2,33171.0,57.4005,57.4518,57.298,57.4005,33171.0
2021-11-24 11:30:00,67.21,67.3,67.14,67.3,36169.0,57.4091,57.4859,57.3493,57.4859,36169.0
2021-11-24 12:00:00,67.3,67.4,67.19,67.24,38506.0,57.4859,57.5714,57.392,57.4347,38506.0
2021-11-24 12:30:00,67.28,67.36,67.18,67.32,34215.0,57.4689,57.5372,57.3834,57.503,34215.0
2021-11-24 13:00:00,67.32,67.45,67.27,67.31,23273.0,57.503,57.6141,57.4603,57.4945,23273.0
2021-11-24 13:30:00,67.29,67.31,67.2,67.27,23115.0,57.4774,57.4945,57.4005,57.4603,23115.0
2021-11-24 14:00:00,67.25,67.26,67.08,67.19,41514.0,57.4432,57.4518,57.298,57.392,41514.0
2021-11-24 14:30:00,67.19,67.34,67.18,67.25,33906.0,57.392,57.5201,57.3834,57.4432,33906.0
2021-11-24 15:00:00,67.24,67.29,67.0,67.04,38018.0,57.4347,57.4774,57.2297,57.2639,38018.0
2021-11-24 15:30:00,67.03,67.06,66.63,66.77,172676.0,57.2553,57.2809,56.9136,57.0332,172676.0
2021-11-26 09:30:00,65.96,66.29,65.11,65.19,83925.0,56.3413,56.6232,55.6153,55.6836,83925.0
2021-11-26 10:00:00,65.19,65.82,65.01,65.55,75180.0,55.6836,56.2218,55.5299,55.9911,75180.0
2021-11-26 10:30:00,65.58,66.0,65.58,65.81,59319.0,56.0168,56.3755,56.0168,56.2132,59319.0
2021-11-26 11:00:00,65.79,65.79,65.37,65.4,63906.0,56.1961,56.1961,55.8374,55.863,63906.0
2021-11-26 11:30:00,65.38,65.38,65.15,65.34,66382.0,55.8459,55.8459,55.6495,55.8118,66382.0
2021-11-26 12:00:00,65.34,65.57,65.33,65.39,59180.0,55.8118,56.0082,55.8032,55.8545,59180.0
2021-11-26 12:30:00,65.4,65.5,65.11,65.29,154645.0,55.863,55.9484,55.6153,55.769,154645.0
2021-11-29 09:30:00,65.66,65.97,65.11,65.51,90202.0,56.0851,56.3499,55.6153,55.957,90202.0
2021-11-29 10:00:00,65.55,66.01,65.5,65.92,59830.0,55.9911,56.3841,55.9484,56.3072,59830.0
2021-11-29 10:30:00,65.98,65.98,65.39,65.42,50154.0,56.3584,56.3584,55.8545,55.8801,50154.0
2021-11-29 11:00:00,65.44,66.0,65.41,65.86,53004.0,55.8972,56.3755,55.8715,56.2559,53004.0
2021-11-29 11:30:00,65.86,65.95,65.71,65.74,39647.0,56.2559,56.3328,56.1278,56.1534,39647.0
2021-11-29 12:00:00,65.75,66.13,65.73,65.97,65896.0,56.162,56.4866,56.1449,56.3499,65896.0
2021-11-29 12:30:00,65.99,66.15,65.97,66.13,52986.0,56.367,56.5036,56.3499,56.4866,52986.0
2021-11-29 13:00:00,66.15,66.38,66.1,66.18,44415.0,56.5036,56.7001,56.4609,56.5293,44415.0
2021-11-29 13:30:00,66.2,66.26,66.07,66.11,39925.0,56.5463,56.5976,56.4353,56.4695,39925.0
2021-11-29 14:00:00,66.11,66.35,66.06,66.3,38797.0,56.4695,56.6745,56.4268,56.6318,38797.0
2021-11-29 14:30:00,66.31,66.49,66.24,66.28,44552.0,56.6403,56.7941,56.5805,56.6147,44552.0
2021-11-29 15:00:00,66.28,66.4,66.08,66.29,73966.0,56.6147,56.7172,56.4438,56.6232,73966.0
2021-11-29 15:30:00,66.28,66.42,66.11,66.27,187405.0,56.6147,56.7343,56.4695,56.6061,187405.0
2021-11-30 09:30:00,65.7,66.04,64.47,64.53,203264.0,56.1193,56.4097,55.0686,55.1199,203264.0
2021-11-30 10:00:00,64.51,64.9,64.37,64.81,130192.0,55.1028,55.4359,54.9832,55.359,130192.0
2021-11-30 10:30:00,64.83,65.3,64.56,65.13,95170.0,55.3761,55.7776,55.1455,55.6324,95170.0
2021-11-30 11:00:00,65.09,65.9,64.85,65.46,114991.0,55.5982,56.2901,55.3932,55.9143,114991.0
2021-11-30 11:30:00,65.46,65.53,64.95,65.1,81891.0,55.9143,55.9741,55.4786,55.6068,81891.0
2021-11-30 12:00:00,65.08,65.47,65.01,65.47,83214.0,55.5897,55.9228,55.5299,55.9228,83214.0
2021-11-30 12:30:00,65.44,65.53,65.25,65.37,62561.0,55.8972,55.9741,55.7349,55.8374,62561.0
2021-11-30 13:00:00,65.35,65.6,65.2,65.58,58350.0,55.8203,56.0338,55.6922,56.0168,58350.0
2021-11-30 13:30:00,65.58,65.79,65.43,65.66,93687.0,56.0168,56.1961,55.8886,56.0851,93687.0
2021-11-30 14:00:00,65.69,65.91,65.42,65.5,123193.0,56.1107,56.2986,55.8801,55.9484,123193.0
2021-11-30 14:30:00,65.49,65.76,65.0,65.12,143372.0,55.9399,56.1705,55.5213,55.6238,143372.0
2021-11-30 15:00:00,65.13,65.31,65.05,65.1,121240.0,55.6324,55.7861,55.564,55.6068,121240.0
2021-11-30 15:30:00,65.1,65.2,64.74,65.03,559426.0,55.6068,55.6922,55.2993,55.547,559426.0
2021-12-01 09:30:00,65.73,65.73,64.52,64.54,153873.0,56.1449,56.1449,55.1113,55.1284,153873.0
2021-12-01 10:00:00,64.55,64.73,64.2,64.22,88959.0,55.137,55.2907,54.838,54.8551,88959.0
2021-12-01 10:30:00,64.25,64.72,64.22,64.7,71603.0,54.8807,55.2822,54.8551,55.2651,71603.0
2021-12-01 11:00:00,64.71,65.59,64.59,65.42,71873.0,55.2736,56.0253,55.1711,55.8801,71873.0
2021-12-01 11:30:00,65.33,65.63,65.28,65.63,71255.0,55.8032,56.0595,55.7605,56.0595,71255.0
2021-12-01 12:00:00,65.57,65.73,65.28,65.42,35796.0,56.0082,56.1449,55.7605,55.8801,35796.0
2021-12-01 12:30:00,65.37,65.42,65.15,65.24,27188.0,55.8374,55.8801,55.6495,55.7263,27188.0
2021-12-01 13:00:00,65.21,65.23,64.79,64.91,42236.0,55.7007,55.7178,55.342,55.4445,42236.0
2021-12-01 13:30:00,64.88,64.91,64.66,64.86,50713.0,55.4188,55.4445,55.2309,55.4018,50713.0
2021-12-01 14:00:00,64.79,65.38,64.79,65.35,35246.0,55.342,55.8459,55.342,55.8203,35246.0
2021-12-01 14:30:00,65.3,65.41,64.91,65.09,30274.0,55.7776,55.8715,55.4445,55.5982,30274.0
2021-12-01 15:00:00,65.14,65.25,64.71,64.77,48460.0,55.6409,55.7349,55.2736,55.3249,48460.0
2021-12-01 15:30:00,64.77,64.83,64.03,64.06,201536.0,55.3249,55.3761,54.6928,54.7184,201536.0
2021-12-02 09:30:00,64.49,65.01,64.28,64.89,61674.0,55.0857,55.5299,54.9063,55.4274,61674.0
2021-12-02 10:00:00,64.85,65.14,64.77,64.9,45355.0,55.3932,55.6409,55.3249,55.4359,45355.0
2021-12-02 10:30:00,64.89,65.11,64.73,65.0,84918.0,55.4274,55.6153,55.2907,55.5213,84918.0
2021-12-02 11:00:00,65.01,65.03,64.68,64.84,42436.0,55.5299,55.547,55.248,55.3847,42436.0
2021-12-02 11:30:00,64.85,65.36,64.81,65.35,96044.0,55.3932,55.8288,55.359,55.8203,96044.0
2021-12-02 12:00:00,65.33,65.35,64.99,65.14,62972.0,55.8032,55.8203,55.5128,55.6409,62972.0
2021-12-02 12:30:00,65.15,65.48,65.01,65.41,27713.0,55.6495,55.9313,55.5299,55.8715,27713.0
2021-12-02 13:00:00,65.4,65.56,65.32,65.39,21994.0,55.863,55.9997,55.7947,55.8545,21994.0
2021-12-02 13:30:00,65.36,65.7,65.34,65.7,19325.0,55.8288,56.1193,55.8118,56.1193,19325.0
2021-12-02 14:00:00,65.7,66.07,65.68,66.01,40190.0,56.1193,56.4353,56.1022,56.3841,40190.0
2021-12-02 14:30:00,65.99,66.09,65.92,65.99,44925.0,56.367,56.4524,56.3072,56.367,44925.0
2021-12-02 15:00:00,66.0,66.1,65.83,65.97,46415.0,56.3755,56.4609,56.2303,56.3499,46415.0
2021-12-02 15:30:00,65.97,66.01,65.44,65.54,185889.0,56.3499,56.3841,55.8972,55.9826,185889.0
2021-12-03 09:30:00,65.97,65.97,65.06,65.17,62659.0,56.3499,56.3499,55.5726,55.6665,62659.0
2021-12-03 10:00:00,65.23,65.45,64.74,65.15,58003.0,55.7178,55.9057,55.2993,55.6495,58003.0
2021-12-03 10:30:00,65.15,65.33,64.93,65.07,36613.0,55.6495,55.8032,55.4615,55.5811,36613.0
2021-12-03 11:00:00,65.05,65.49,64.97,65.43,18206.0,55.564,55.9399,55.4957,55.8886,18206.0
2021-12-03 11:30:00,65.5,65.9,65.5,65.59,19362.0,55.9484,56.2901,55.9484,56.0253,19362.0
2021-12-03 12:00:00,65.62,65.92,65.58,65.87,12526.0,56.0509,56.3072,56.0168,56.2645,12526.0
2021-12-03 12:30:00,65.84,66.08,65.6,66.02,29063.0,56.2388,56.4438,56.0338,56.3926,29063.0
2021-12-03 13:00:00,66.01,66.18,65.92,66.1,24722.0,56.3841,56.5293,56.3072,56.4609,24722.0
2021-12-03 13:30:00,66.07,66.3,66.04,66.15,23821.0,56.4353,56.6318,56.4097,56.5036,23821.0
2021-12-03 14:00:00,66.14,66.14,65.66,65.67,31831.0,56.4951,56.4951,56.0851,56.0936,31831.0
2021-12-03 14:30:00,65.68,65.68,65.49,65.56,26378.0,56.1022,56.1022,55.9399,55.9997,26378.0
2021-12-03 15:00:00,65.58,66.12,65.49,65.97,45420.0,56.0168,56.478,55.9399,56.3499,45420.0
2021-12-03 15:30:00,66.0,66.22,65.77,66.15,161894.0,56.3755,56.5634,56.1791,56.5036,161894.0
2021-12-06 09:30:00,66.87,67.36,66.78,67.26,44232.0,57.1186,57.5372,57.0418,57.4518,44232.0
2021-12-06 10:00:00,67.27,67.54,66.89,66.98,30985.0,57.4603,57.6909,57.1357,57.2126,30985.0
2021-12-06 10:30:00,67.03,67.4,66.9,67.29,25688.0,57.2553,57.5714,57.1443,57.4774,25688.0
2021-12-06 11:00:00,67.26,67.58,67.02,67.53,30998.0,57.4518,57.7251,57.2468,57.6824,30998.0
2021-12-06 11:30:00,67.51,67.51,67.14,67.29,18696.0,57.6653,57.6653,57.3493,57.4774,18696.0
2021-12-06 12:00:00,67.29,67.44,67.15,67.19,26577.0,57.4774,57.6055,57.3578,57.392,26577.0
2021-12-06 12:30:00,67.18,67.23,66.94,67.06,43964.0,57.3834,57.4261,57.1784,57.2809,43964.0
2021-12-06 13:00:00,67.04,67.06,66.7,66.94,30800.0,57.2639,57.2809,56.9734,57.1784,30800.0
2021-12-06 13:30:00,66.91,66.97,66.65,66.74,18234.0,57.1528,57.2041,56.9307,57.0076,18234.0
2021-12-06 14:00:00,66.76,66.78,66.56,66.62,35006.0,57.0247,57.0418,56.8539,56.9051,35006.0
2021-12-06 14:30:00,66.61,66.64,66.34,66.55,31251.0,56.8966,56.9222,56.6659,56.8453,31251.0
2021-12-06 15:00:00,66.55,66.55,66.27,66.39,37379.0,56.8453,56.8453,56.6061,56.7086,37379.0
2021-12-06 15:30:00,66.41,66.58,66.23,66.43,159726.0,56.7257,56.8709,56.572,56.7428,159726.0
2021-12-07 09:30:00,66.14,66.49,65.7,66.24,48142.0,56.4951,56.7941,56.1193,56.5805,48142.0
2021-12-07 10:00:00,66.25,66.5,66.18,66.28,44592.0,56.5891,56.8026,56.5293,56.6147,44592.0
2021-12-07 10:30:00,66.3,66.54,66.18,66.53,48583.0,56.6318,56.8368,56.5293,56.8282,48583.0
2021-12-07 11:00:00,66.47,66.79,66.38,66.67,24850.0,56.777,57.0503,56.7001,56.9478,24850.0
2021-12-07 11:30:00,66.65,66.88,66.59,66.77,19059.0,56.9307,57.1272,56.8795,57.0332,19059.0
2021-12-07 12:00:00,66.74,66.78,66.48,66.66,17477.0,57.0076,57.0418,56.7855,56.9393,17477.0
2021-12-07 12:30:00,66.69,66.69,66.37,66.55,21784.0,56.9649,56.9649,56.6916,56.8453,21784.0
2021-12-07 13:00:00,66.6,66.79,66.55,66.76,26233.0,56.888,57.0503,56.8453,57.0247,26233.0
2021-12-07 13:30:00,66.78,66.9,66.65,66.68,19590.0,57.0418,57.1443,56.9307,56.9564,19590.0
2021-12-07 14:00:00,66.69,66.77,66.57,66.71,23810.0,56.9649,57.0332,56.8624,56.982,23810.0
2021-12-07 14:30:00,66.68,66.85,66.68,66.75,25762.0,56.9564,57.1016,56.9564,57.0161,25762.0
2021-12-07 15:00:00,66.8,66.84,66.6,66.66,41080.0,57.0589,57.093,56.888,56.9393,41080.0
2021-12-07 15:30:00,66.67,66.67,66.3,66.58,140467.0,56.9478,56.9478,56.6318,56.8709,140467.0
2021-12-08 09:30:00,66.48,67.04,66.42,67.04,24133.0,56.7855,57.2639,56.7343,57.2639,24133.0
2021-12-08 10:00:00,67.04,67.17,66.73,66.79,17065.0,57.2639,57.3749,56.9991,57.0503,17065.0
2021-12-08 10:30:00,66.78,66.87,66.53,66.6,15322.0,57.0418,57.1186,56.8282,56.888,15322.0
2021-12-08 11:00:00,66.6,67.02,66.54,66.61,18346.0,56.888,57.2468,56.8368,56.8966,18346.0
2021-12-08 11:30:00,66.62,66.83,66.5,66.81,9342.0,56.9051,57.0845,56.8026,57.0674,9342.0
2021-12-08 12:00:00,66.81,66.84,66.72,66.78,14655.0,57.0674,57.093,56.9905,57.0418,14655.0
2021-12-08 12:30:00,66.81,67.04,66.8,66.98,13226.0,57.0674,57.2639,57.0589,57.2126,13226.0
2021-12-08 13:00:00,67.02,67.21,67.02,67.17,18368.0,57.2468,57.4091,57.2468,57.3749,18368.0
2021-12-08 13:30:00,67.13,67.24,67.02,67.18,16276.0,57.3407,57.4347,57.2468,57.3834,16276.0
2021-12-08 14:00:00,67.25,67.28,67.05,67.08,16710.0,57.4432,57.4689,57.2724,57.298,16710.0
2021-12-08 14:30:00,67.09,67.09,66.9,66.95,16083.0,57.3066,57.3066,57.1443,57.187,16083.0
2021-12-08 15:00:00,66.96,67.12,66.96,67.06,17630.0,57.1955,57.3322,57.1955,57.2809,17630.0
2021-12-08 15:30:00,67.05,67.07,66.62,66.65,94574.0,57.2724,57.2895,56.9051,56.9307,94574.0
2021-12-09 09:30:00,66.51,66.59,65.88,66.32,49988.0,56.8111,56.8795,56.273,56.6488,49988.0
2021-12-09 10:00:00,66.29,66.29,66.01,66.27,21070.0,56.6232,56.6232,56.3841,56.6061,21070.0
2021-12-09 10:30:00,66.25,66.41,66.19,66.23,15998.0,56.5891,56.7257,56.5378,56.572,15998.0
2021-12-09 11:00:00,66.25,66.33,66.05,66.17,35426.0,56.5891,56.6574,56.4182,56.5207,35426.0
2021-12-09 11:30:00,66.18,66.54,66.14,66.37,16857.0,56.5293,56.8368,56.4951,56.6916,16857.0
2021-12-09 12:00:00,66.39,66.48,66.34,66.43,16505.0,56.7086,56.7855,56.6659,56.7428,16505.0
2021-12-09 12:30:00,66.41,66.68,66.41,66.64,11207.0,56.7257,56.9564,56.7257,56.9222,11207.0
2021-12-09 13:00:00,66.66,66.77,66.58,66.74,17089.0,56.9393,57.0332,56.8709,57.0076,17089.0
2021-12-09 13:30:00,66.75,67.03,66.74,66.92,20779.0,57.0161,57.2553,57.0076,57.1614,20779.0
2021-12-09 14:00:00,66.92,67.05,66.84,67.02,25093.0,57.1614,57.2724,57.093,57.2468,25093.0
2021-12-09 14:30:00,67.03,67.03,66.76,66.92,29187.0,57.2553,57.2553,57.0247,57.1614,29187.0
2021-12-09 15:00:00,66.92,67.03,66.72,66.74,42425.0,57.1614,57.2553,56.9905,57.0076,42425.0
2021-12-09 15:30:00,66.75,66.83,66.63,66.72,120193.0,57.0161,57.0845,56.9136,56.9905,120193.0
2021-12-10 09:30:00,67.02,67.23,66.64,67.15,29591.0,57.2468,57.4261,56.9222,57.3578,29591.0
2021-12-10 10:00:00,67.15,67.15,66.85,67.02,22233.0,57.3578,57.3578,57.1016,57.2468,22233.0
2021-12-10 10:30:00,67.0,67.1,66.78,66.98,24117.0,57.2297,57.3151,57.0418,57.2126,24117.0
2021-12-10 11:00:00,66.99,67.01,66.61,66.92,25320.0,57.2211,57.2382,56.8966,57.1614,25320.0
2021-12-10 11:30:00,66.95,67.06,66.74,66.81,23960.0,57.187,57.2809,57.0076,57.0674,23960.0
2021-12-10 12:00:00,66.79,67.07,66.69,66.77,21071.0,57.0503,57.2895,56.9649,57.0332,21071.0
2021-12-10 12:30:00,66.78,66.83,66.64,66.81,20873.0,57.0418,57.0845,56.9222,57.0674,20873.0
2021-12-10 13:00:00,66.81,66.99,66.78,66.81,23045.0,57.0674,57.2211,57.0418,57.0674,23045.0
2021-12-10 13:30:00,66.78,66.81,66.36,66.59,70506.0,57.0418,57.0674,56.683,56.8795,70506.0
2021-12-10 14:00:00,66.56,66.76,66.5,66.67,33159.0,56.8539,57.0247,56.8026,56.9478,33159.0
2021-12-10 14:30:00,66.67,66.74,66.29,66.36,38285.0,56.9478,57.0076,56.6232,56.683,38285.0
2021-12-10 15:00:00,66.38,66.41,66.11,66.16,51972.0,56.7001,56.7257,56.4695,56.5122,51972.0
2021-12-10 15:30:00,66.18,66.37,66.11,66.28,169767.0,56.5293,56.6916,56.4695,56.6147,169767.0
2021-12-13 09:30:00,66.24,66.68,66.12,66.43,44023.0,56.5805,56.9564,56.478,56.7428,44023.0
2021-12-13 10:00:00,66.53,66.67,66.28,66.48,26262.0,56.8282,56.9478,56.6147,56.7855,26262.0
2021-12-13 10:30:00,66.45,66.8,66.43,66.78,41453.0,56.7599,57.0589,56.7428,57.0418,41453.0
2021-12-13 11:00:00,66.78,67.08,66.74,67.06,22994.0,57.0418,57.298,57.0076,57.2809,22994.0
2021-12-13 11:30:00,67.09,67.44,67.03,67.25,21648.0,57.3066,57.6055,57.2553,57.4432,21648.0
2021-12-13 12:00:00,67.25,67.28,67.1,67.15,31888.0,57.4432,57.4689,57.3151,57.3578,31888.0
2021-12-13 12:30:00,67.16,67.21,67.07,67.17,16156.0,57.3664,57.4091,57.2895,57.3749,16156.0
2021-12-13 13:00:00,67.19,67.31,67.16,67.27,19496.0,57.392,57.4945,57.3664,57.4603,19496.0
2021-12-13 13:30:00,67.27,67.35,67.16,67.21,28224.0,57.4603,57.5286,57.3664,57.4091,28224.0
2021-12-13 14:00:00,67.19,67.26,67.12,67.2,37169.0,57.392,57.4518,57.3322,57.4005,37169.0
2021-12-13 14:30:00,67.22,67.25,67.11,67.16,28157.0,57.4176,57.4432,57.3236,57.3664,28157.0
2021-12-13 15:00:00,67.16,67.48,67.08,67.43,37762.0,57.3664,57.6397,57.298,57.597,37762.0
2021-12-13 15:30:00,67.43,67.47,66.96,67.0,158959.0,57.597,57.6311,57.1955,57.2297,158959.0
2021-12-14 09:30:00,67.24,67.76,67.0,67.58,58174.0,57.4347,57.8789,57.2297,57.7251,58174.0
2021-12-14 10:00:00,67.59,67.99,67.58,67.73,38361.0,57.7337,58.0753,57.7251,57.8532,38361.0
2021-12-14 10:30:00,67.71,68.14,67.64,68.03,40685.0,57.8362,58.2034,57.7764,58.1095,40685.0
2021-12-14 11:00:00,68.0,68.33,67.98,68.09,28380.0,58.0839,58.3657,58.0668,58.1607,28380.0
2021-12-14 11:30:00,68.09,68.15,67.85,67.91,30771.0,58.1607,58.212,57.9557,58.007,30771.0
2021-12-14 12:00:00,67.92,67.94,67.61,67.78,19862.0,58.0155,58.0326,57.7507,57.8959,19862.0
2021-12-14 12:30:00,67.76,67.85,67.65,67.67,38763.0,57.8789,57.9557,57.7849,57.802,38763.0
2021-12-14 13:00:00,67.65,67.66,67.42,67.46,24758.0,57.7849,57.7934,57.5884,57.6226,24758.0
2021-12-14 13:30:00,67.46,67.56,67.2,67.34,33175.0,57.6226,57.708,57.4005,57.5201,33175.0
2021-12-14 14:00:00,67.38,67.41,67.13,67.36,36023.0,57.5543,57.5799,57.3407,57.5372,36023.0
2021-12-14 14:30:00,67.35,67.46,67.24,67.33,22697.0,57.5286,57.6226,57.4347,57.5116,22697.0
2021-12-14 15:00:00,67.32,67.53,67.32,67.45,48964.0,57.503,57.6824,57.503,57.6141,48964.0
2021-12-14 15:30:00,67.47,67.51,67.17,67.3,192395.0,57.6311,57.6653,57.3749,57.4859,192395.0
2021-12-15 09:30:00,67.48,67.86,67.48,67.62,26446.0,57.6397,57.9643,57.6397,57.7593,26446.0
2021-12-15 10:00:00,67.62,67.77,67.33,67.54,37889.0,57.7593,57.8874,57.5116,57.6909,37889.0
2021-12-15 10:30:00,67.48,67.55,67.22,67.44,42435.0,57.6397,57.6995,57.4176,57.6055,42435.0
2021-12-15 11:00:00,67.46,67.51,67.25,67.33,27559.0,57.6226,57.6653,57.4432,57.5116,27559.0
2021-12-15 11:30:00,67.33,67.82,67.3,67.65,34907.0,57.5116,57.9301,57.4859,57.7849,34907.0
2021-12-15 12:00:00,67.7,67.84,67.56,67.8,18853.0,57.8276,57.9472,57.708,57.913,18853.0
2021-12-15 12:30:00,67.79,67.79,67.63,67.73,18284.0,57.9045,57.9045,57.7678,57.8532,18284.0
2021-12-15 13:00:00,67.73,67.74,67.44,67.55,16267.0,57.8532,57.8618,57.6055,57.6995,16267.0
2021-12-15 13:30:00,67.56,67.62,67.38,67.43,33625.0,57.708,57.7593,57.5543,57.597,33625.0
2021-12-15 14:00:00,67.39,67.7,67.26,67.44,48507.0,57.5628,57.8276,57.4518,57.6055,48507.0
2021-12-15 14:30:00,67.49,67.64,67.41,67.53,71880.0,57.6482,57.7764,57.5799,57.6824,71880.0
2021-12-15 15:00:00,67.54,67.83,67.46,67.8,53810.0,57.6909,57.9387,57.6226,57.913,53810.0
2021-12-15 15:30:00,67.82,67.84,67.44,67.6,129064.0,57.9301,57.9472,57.6055,57.7422,129064.0
2021-12-16 09:30:00,67.6,68.52,67.56,68.45,39176.0,57.7422,58.528,57.708,58.4682,39176.0
2021-12-16 10:00:00,68.5,68.54,68.37,68.47,26127.0,58.5109,58.5451,58.3999,58.4853,26127.0
2021-12-16 10:30:00,68.48,68.49,68.11,68.41,24647.0,58.4939,58.5024,58.1778,58.4341,24647.0
2021-12-16 11:00:00,68.44,68.66,68.35,68.44,24957.0,58.4597,58.6476,58.3828,58.4597,24957.0
2021-12-16 11:30:00,68.42,68.49,68.29,68.42,50569.0,58.4426,58.5024,58.3316,58.4426,50569.0
2021-12-16 12:00:00,68.42,68.63,68.27,68.55,23424.0,58.4426,58.622,58.3145,58.5537,23424.0
2021-12-16 12:30:00,68.52,68.52,68.36,68.41,17780.0,58.528,58.528,58.3914,58.4341,17780.0
2021-12-16 13:00:00,68.43,68.46,68.18,68.3,40269.0,58.4512,58.4768,58.2376,58.3401,40269.0
2021-12-16 13:30:00,68.28,68.33,68.19,68.27,23131.0,58.323,58.3657,58.2462,58.3145,23131.0
2021-12-16 14:00:00,68.28,68.4,68.23,68.28,39650.0,58.323,58.4255,58.2803,58.323,39650.0
2021-12-16 14:30:00,68.28,68.36,67.86,68.03,37828.0,58.323,58.3914,57.9643,58.1095,37828.0
2021-12-16 15:00:00,68.03,68.22,67.95,68.1,52399.0,58.1095,58.2718,58.0412,58.1693,52399.0
2021-12-16 15:30:00,68.09,68.31,67.99,68.29,164458.0,58.1607,58.3487,58.0753,58.3316,164458.0
2021-12-17 09:30:00,68.27,68.5,67.88,68.0,210755.0,58.3145,58.5109,57.9814,58.0839,210755.0
2021-12-17 10:00:00,68.04,68.3,67.97,68.1,31848.0,58.118,58.3401,58.0582,58.1693,31848.0
2021-12-17 10:30:00,68.08,68.35,68.06,68.27,18413.0,58.1522,58.3828,58.1351,58.3145,18413.0
2021-12-17 11:00:00,68.3,68.42,67.81,67.86,38746.0,58.3401,58.4426,57.9216,57.9643,38746.0
2021-12-17 11:30:00,67.86,68.13,67.86,68.0,29937.0,57.9643,58.1949,57.9643,58.0839,29937.0
2021-12-17 12:00:00,67.98,68.02,67.73,67.73,22504.0,58.0668,58.1009,57.8532,57.8532,22504.0
2021-12-17 12:30:00,67.73,68.39,67.72,68.23,24573.0,57.8532,58.417,57.8447,58.2803,24573.0
2021-12-17 13:00:00,68.23,68.26,68.02,68.25,24367.0,58.2803,58.3059,58.1009,58.2974,24367.0
2021-12-17 13:30:00,68.22,68.33,68.15,68.25,22291.0,58.2718,58.3657,58.212,58.2974,22291.0
2021-12-17 14:00:00,68.23,68.43,68.12,68.12,33660.0,58.2803,58.4512,58.1864,58.1864,33660.0
2021-12-17 14:30:00,68.14,68.25,68.1,68.16,31220.0,58.2034,58.2974,58.1693,58.2205,31220.0
2021-12-17 15:00:00,68.18,68.22,67.78,67.84,75225.0,58.2376,58.2718,57.8959,57.9472,75225.0
2021-12-17 15:30:00,67.84,68.05,67.44,67.79,323186.0,57.9472,58.1266,57.6055,57.9045,323186.0
2021-12-20 09:30:00,67.16,67.34,66.39,66.77,40143.0,57.3664,57.5201,56.7086,57.0332,40143.0
2021-12-20 10:00:00,66.79,67.06,66.61,66.66,23380.0,57.0503,57.2809,56.8966,56.9393,23380.0
2021-12-20 10:30:00,66.7,66.86,66.5,66.77,43847.0,56.9734,57.1101,56.8026,57.0332,43847.0
2021-12-20 11:00:00,66.75,67.02,66.71,66.82,13101.0,57.0161,57.2468,56.982,57.0759,13101.0
2021-12-20 11:30:00,66.75,66.86,66.6,66.82,15144.0,57.0161,57.1101,56.888,57.0759,15144.0
2021-12-20 12:00:00,66.83,66.87,66.77,66.82,12654.0,57.0845,57.1186,57.0332,57.0759,12654.0
2021-12-20 12:30:00,66.82,67.05,66.7,66.99,16792.0,57.0759,57.2724,56.9734,57.2211,16792.0
2021-12-20 13:00:00,67.02,67.22,66.96,67.21,19834.0,57.2468,57.4176,57.1955,57.4091,19834.0
2021-12-20 13:30:00,67.19,67.5,67.17,67.41,16695.0,57.392,57.6568,57.3749,57.5799,16695.0
2021-12-20 14:00:00,67.37,67.43,67.13,67.27,20186.0,57.5457,57.597,57.3407,57.4603,20186.0
2021-12-20 14:30:00,67.29,67.62,67.22,67.54,31860.0,57.4774,57.7593,57.4176,57.6909,31860.0
2021-12-20 15:00:00,67.53,67.71,67.51,67.68,20870.0,57.6824,57.8362,57.6653,57.8105,20870.0
2021-12-20 15:30:00,67.67,67.84,67.49,67.69,81944.0,57.802,57.9472,57.6482,57.8191,81944.0
2021-12-21 09:30:00,67.99,68.64,67.81,68.33,42173.0,58.0753,58.6305,57.9216,58.3657,42173.0
2021-12-21 10:00:00,68.35,68.58,68.13,68.38,26879.0,58.3828,58.5793,58.1949,58.4084,26879.0
2021-12-21 10:30:00,68.41,68.44,68.02,68.12,16858.0,58.4341,58.4597,58.1009,58.1864,16858.0
2021-12-21 11:00:00,68.15,68.15,67.48,67.5,35219.0,58.212,58.212,57.6397,57.6568,35219.0
2021-12-21 11:30:00,67.53,67.87,67.52,67.63,31087.0,57.6824,57.9728,57.6739,57.7678,31087.0
2021-12-21 12:00:00,67.66,68.05,67.65,67.86,37706.0,57.7934,58.1266,57.7849,57.9643,37706.0
2021-12-21 12:30:00,67.86,68.06,67.82,68.0,16196.0,57.9643,58.1351,57.9301,58.0839,16196.0
2021-12-21 13:00:00,67.99,68.27,67.93,68.19,15406.0,58.0753,58.3145,58.0241,58.2462,15406.0
2021-12-21 13:30:00,68.2,68.2,67.9,67.9,12892.0,58.2547,58.2547,57.9984,57.9984,12892.0
2021-12-21 14:00:00,67.9,67.92,67.41,67.51,40556.0,57.9984,58.0155,57.5799,57.6653,40556.0
2021-12-21 14:30:00,67.52,67.62,67.33,67.33,75999.0,57.6739,57.7593,57.5116,57.5116,75999.0
2021-12-21 15:00:00,67.31,67.43,66.78,67.37,97260.0,57.4945,57.597,57.0418,57.5457,97260.0
2021-12-21 15:30:00,67.37,67.71,67.26,67.68,160170.0,57.5457,57.8362,57.4518,57.8105,160170.0
2021-12-22 09:30:00,67.68,68.16,67.68,68.09,98993.0,57.8105,58.2205,57.8105,58.1607,98993.0
2021-12-22 10:00:00,68.09,68.43,68.08,68.38,52417.0,58.1607,58.4512,58.1522,58.4084,52417.0
2021-12-22 10:30:00,68.35,68.61,68.3,68.6,43373.0,58.3828,58.6049,58.3401,58.5964,43373.0
2021-12-22 11:00:00,68.61,68.7,68.48,68.59,39639.0,58.6049,58.6818,58.4939,58.5878,39639.0
2021-12-22 11:30:00,68.59,68.69,68.47,68.47,36547.0,58.5878,58.6732,58.4853,58.4853,36547.0
2021-12-22 12:00:00,68.46,68.47,68.29,68.41,24515.0,58.4768,58.4853,58.3316,58.4341,24515.0
2021-12-22 12:30:00,68.38,68.44,68.34,68.38,19432.0,58.4084,58.4597,58.3743,58.4084,19432.0
2021-12-22 13:00:00,68.39,68.41,68.23,68.41,24562.0,58.417,58.4341,58.2803,58.4341,24562.0
2021-12-22 13:30:00,68.46,68.46,68.26,68.26,13544.0,58.4768,58.4768,58.3059,58.3059,13544.0
2021-12-22 14:00:00,68.28,68.36,68.25,68.31,22093.0,58.323,58.3914,58.2974,58.3487,22093.0
2021-12-22 14:30:00,68.3,68.33,68.11,68.33,42514.0,58.3401,58.3657,58.1778,58.3657,42514.0
2021-12-22 15:00:00,68.31,68.42,68.28,68.33,25909.0,58.3487,58.4426,58.323,58.3657,25909.0
2021-12-22 15:30:00,68.34,68.59,68.31,68.54,95348.0,58.3743,58.5878,58.3487,58.5451,95348.0
2021-12-23 09:30:00,68.62,69.25,68.56,69.01,57736.0,58.6134,59.1516,58.5622,58.9466,57736.0
2021-12-23 10:00:00,68.99,69.11,68.92,69.0,36826.0,58.9295,59.032,58.8697,58.938,36826.0
2021-12-23 10:30:00,69.0,69.13,68.95,69.01,36878.0,58.938,59.0491,58.8953,58.9466,36878.0
2021-12-23 11:00:00,69.01,69.2,69.01,69.09,37243.0,58.9466,59.1089,58.9466,59.0149,37243.0
2021-12-23 11:30:00,69.1,69.24,69.04,69.23,77893.0,59.0235,59.143,58.9722,59.1345,77893.0
2021-12-23 12:00:00,69.22,69.32,69.05,69.2,125525.0,59.126,59.2114,58.9807,59.1089,125525.0
2021-12-23 12:30:00,69.2,69.24,69.14,69.16,26269.0,59.1089,59.143,59.0576,59.0747,26269.0
2021-12-23 13:00:00,69.17,69.25,69.13,69.23,46732.0,59.0832,59.1516,59.0491,59.1345,46732.0
2021-12-23 13:30:00,69.22,69.23,69.14,69.2,37494.0,59.126,59.1345,59.0576,59.1089,37494.0
2021-12-23 14:00:00,69.22,69.29,69.13,69.19,24115.0,59.126,59.1857,59.0491,59.1003,24115.0
2021-12-23 14:30:00,69.2,69.33,69.2,69.27,23286.0,59.1089,59.2199,59.1089,59.1687,23286.0
2021-12-23 15:00:00,69.25,69.34,69.25,69.31,35485.0,59.1516,59.2285,59.1516,59.2028,35485.0
2021-12-23 15:30:00,69.31,69.35,68.91,68.93,144574.0,59.2028,59.237,58.8612,58.8782,144574.0
2021-12-27 09:30:00,68.89,68.94,68.69,68.72,42077.0,58.8441,58.8868,58.6732,58.6989,42077.0
2021-12-27 10:00:00,68.74,68.78,68.47,68.62,23057.0,58.716,58.7501,58.4853,58.6134,23057.0
2021-12-27 10:30:00,68.62,68.78,68.5,68.72,35791.0,58.6134,58.7501,58.5109,58.6989,35791.0
2021-12-27 11:00:00,68.76,68.96,68.75,68.92,51696.0,58.733,58.9039,58.7245,58.8697,51696.0
2021-12-27 11:30:00,68.9,69.08,68.87,69.03,71972.0,58.8526,59.0064,58.827,58.9637,71972.0
2021-12-27 12:00:00,69.03,69.17,68.98,69.09,31094.0,58.9637,59.0832,58.921,59.0149,31094.0
2021-12-27 12:30:00,69.08,69.17,68.98,69.04,40684.0,59.0064,59.0832,58.921,58.9722,40684.0
2021-12-27 13:00:00,69.06,69.06,68.96,69.03,25089.0,58.9893,58.9893,58.9039,58.9637,25089.0
2021-12-27 13:30:00,69.03,69.09,68.91,69.0,38859.0,58.9637,59.0149,58.8612,58.938,38859.0
2021-12-27 14:00:00,68.99,69.05,68.98,69.01,27711.0,58.9295,58.9807,58.921,58.9466,27711.0
2021-12-27 14:30:00,69.03,69.07,68.96,68.98,23634.0,58.9637,58.9978,58.9039,58.921,23634.0
2021-12-27 15:00:00,68.96,69.01,68.56,68.72,53887.0,58.9039,58.9466,58.5622,58.6989,53887.0
2021-12-27 15:30:00,68.75,68.95,68.65,68.88,177798.0,58.7245,58.8953,58.6391,58.8355,177798.0
2021-12-28 09:30:00,68.94,69.39,68.74,69.28,33243.0,58.8868,59.2712,58.716,59.1772,33243.0
2021-12-28 10:00:00,69.25,69.58,69.25,69.39,13276.0,59.1516,59.4335,59.1516,59.2712,13276.0
2021-12-28 10:30:00,69.41,69.49,69.28,69.41,14777.0,59.2882,59.3566,59.1772,59.2882,14777.0
2021-12-28 11:00:00,69.4,69.75,69.38,69.73,31243.0,59.2797,59.5787,59.2626,59.5616,31243.0
2021-12-28 11:30:00,69.73,69.78,69.61,69.7,37141.0,59.5616,59.6043,59.4591,59.536,37141.0
2021-12-28 12:00:00,69.72,69.76,69.63,69.67,15149.0,59.553,59.5872,59.4762,59.5103,15149.0
2021-12-28 12:30:00,69.68,69.75,69.63,69.72,12686.0,59.5189,59.5787,59.4762,59.553,12686.0
2021-12-28 13:00:00,69.72,69.78,69.67,69.69,12599.0,59.553,59.6043,59.5103,59.5274,12599.0
2021-12-28 13:30:00,69.69,69.73,69.58,69.7,24442.0,59.5274,59.5616,59.4335,59.536,24442.0
2021-12-28 14:00:00,69.74,69.84,69.67,69.7,14179.0,59.5701,59.6555,59.5103,59.536,14179.0
2021-12-28 14:30:00,69.69,69.75,69.59,69.73,12117.0,59.5274,59.5787,59.442,59.5616,12117.0
2021-12-28 15:00:00,69.69,69.75,69.56,69.63,39787.0,59.5274,59.5787,59.4164,59.4762,39787.0
2021-12-28 15:30:00,69.59,69.75,69.53,69.75,58812.0,59.442,59.5787,59.3907,59.5787,58812.0
2021-12-29 09:30:00,69.76,69.98,69.6,69.66,48606.0,59.5872,59.7751,59.4505,59.5018,48606.0
2021-12-29 10:00:00,69.62,69.95,69.58,69.84,20428.0,59.4676,59.7495,59.4335,59.6555,20428.0
2021-12-29 10:30:00,69.82,69.97,69.73,69.91,46246.0,59.6385,59.7666,59.5616,59.7153,46246.0
2021-12-29 11:00:00,69.92,70.08,69.86,70.01,22927.0,59.7239,59.8605,59.6726,59.8008,22927.0
2021-12-29 11:30:00,70.01,70.05,69.93,69.99,7466.0,59.8008,59.8349,59.7324,59.7837,7466.0
2021-12-29 12:00:00,69.99,70.03,69.91,70.0,12963.0,59.7837,59.8178,59.7153,59.7922,12963.0
2021-12-29 12:30:00,70.0,70.02,69.87,69.87,8308.0,59.7922,59.8093,59.6812,59.6812,8308.0
2021-12-29 13:00:00,69.88,69.9,69.82,69.88,11016.0,59.6897,59.7068,59.6385,59.6897,11016.0
2021-12-29 13:30:00,69.88,69.92,69.83,69.92,23646.0,59.6897,59.7239,59.647,59.7239,23646.0
2021-12-29 14:00:00,69.91,69.97,69.85,69.91,18273.0,59.7153,59.7666,59.6641,59.7153,18273.0
2021-12-29 14:30:00,69.9,69.93,69.83,69.86,31836.0,59.7068,59.7324,59.647,59.6726,31836.0
2021-12-29 15:00:00,69.86,69.94,69.82,69.88,41300.0,59.6726,59.741,59.6385,59.6897,41300.0
2021-12-29 15:30:00,69.87,69.99,69.81,69.86,91678.0,59.6812,59.7837,59.6299,59.6726,91678.0
2021-12-30 09:30:00,69.89,70.24,69.89,70.23,17192.0,59.6983,59.9972,59.6983,59.9887,17192.0
2021-12-30 10:00:00,70.25,70.33,69.91,70.0,29875.0,60.0058,60.0741,59.7153,59.7922,29875.0
2021-12-30 10:30:00,70.01,70.16,69.85,70.15,30478.0,59.8008,59.9289,59.6641,59.9203,30478.0
2021-12-30 11:00:00,70.14,70.18,70.05,70.12,21245.0,59.9118,59.946,59.8349,59.8947,21245.0
2021-12-30 11:30:00,70.15,70.2,70.11,70.15,10288.0,59.9203,59.963,59.8862,59.9203,10288.0
2021-12-30 12:00:00,70.2,70.22,70.06,70.13,52812.0,59.963,59.9801,59.8435,59.9033,52812.0
2021-12-30 12:30:00,70.13,70.26,70.1,70.23,24067.0,59.9033,60.0143,59.8776,59.9887,24067.0
2021-12-30 13:00:00,70.21,70.3,70.18,70.23,30143.0,59.9716,60.0485,59.946,59.9887,30143.0
2021-12-30 13:30:00,70.23,70.41,70.18,70.41,31686.0,59.9887,60.1424,59.946,60.1424,31686.0
2021-12-30 14:00:00,70.39,70.55,70.37,70.55,16365.0,60.1253,60.262,60.1083,60.262,16365.0
2021-12-30 14:30:00,70.53,70.58,70.51,70.58,18375.0,60.2449,60.2876,60.2278,60.2876,18375.0
2021-12-30 15:00:00,70.6,70.72,70.54,70.7,24065.0,60.3047,60.4072,60.2535,60.3901,24065.0
2021-12-30 15:30:00,70.68,70.69,70.46,70.48,72893.0,60.373,60.3816,60.1851,60.2022,72893.0
2021-12-31 09:30:00,70.72,71.3,70.56,70.92,35631.0,60.4072,60.9026,60.2705,60.5781,35631.0
2021-12-31 10:00:00,70.9,70.91,70.58,70.81,20688.0,60.561,60.5695,60.2876,60.4841,20688.0
2021-12-31 10:30:00,70.81,70.84,70.61,70.76,29308.0,60.4841,60.5097,60.3133,60.4414,29308.0
2021-12-31 11:00:00,70.76,70.84,70.48,70.54,51327.0,60.4414,60.5097,60.2022,60.2535,51327.0
2021-12-31 11:30:00,70.53,70.6,70.35,70.44,22686.0,60.2449,60.3047,60.0912,60.168,22686.0
2021-12-31 12:00:00,70.43,70.46,70.31,70.41,27196.0,60.1595,60.1851,60.057,60.1424,27196.0
2021-12-31 12:30:00,70.4,70.61,70.38,70.61,9971.0,60.1339,60.3133,60.1168,60.3133,9971.0
2021-12-31 13:00:00,70.58,70.71,70.56,70.69,7149.0,60.2876,60.3987,60.2705,60.3816,7149.0
2021-12-31 13:30:00,70.73,70.74,70.64,70.65,14269.0,60.4158,60.4243,60.3389,60.3474,14269.0
2021-12-31 14:00:00,70.66,70.81,70.65,70.7,15743.0,60.356,60.4841,60.3474,60.3901,15743.0
2021-12-31 14:30:00,70.73,70.73,70.63,70.64,11517.0,60.4158,60.4158,60.3303,60.3389,11517.0
2021-12-31 15:00:00,70.66,70.77,70.6,70.77,23474.0,60.356,60.4499,60.3047,60.4499,23474.0
2021-12-31 15:30:00,70.78,71.01,70.55,70.6,72986.0,60.4585,60.6549,60.262,60.3047,72986.0
2022-01-03 09:30:00,70.66,70.98,70.5,70.97,28726.0,60.356,60.6293,60.2193,60.6208,28726.0
2022-01-03 10:00:00,70.95,70.95,70.14,70.23,26478.0,60.6037,60.6037,59.9118,59.9887,26478.0
2022-01-03 10:30:00,70.21,70.21,69.66,69.68,37153.0,59.9716,59.9716,59.5018,59.5189,37153.0
2022-01-03 11:00:00,69.7,69.86,69.38,69.42,25290.0,59.536,59.6726,59.2626,59.2968,25290.0
2022-01-03 11:30:00,69.42,69.48,69.2,69.37,30484.0,59.2968,59.348,59.1089,59.2541,30484.0
2022-01-03 12:00:00,69.35,69.48,69.34,69.42,10040.0,59.237,59.348,59.2285,59.2968,10040.0
2022-01-03 12:30:00,69.44,69.44,69.17,69.17,10328.0,59.3139,59.3139,59.0832,59.0832,10328.0
2022-01-03 13:00:00,69.15,69.41,69.1,69.38,27788.0,59.0662,59.2882,59.0235,59.2626,27788.0
2022-01-03 13:30:00,69.37,69.45,69.28,69.41,16670.0,59.2541,59.3224,59.1772,59.2882,16670.0
2022-01-03 14:00:00,69.4,69.59,69.33,69.47,24721.0,59.2797,59.442,59.2199,59.3395,24721.0
2022-01-03 14:30:00,69.48,69.77,69.47,69.74,12848.0,59.348,59.5958,59.3395,59.5701,12848.0
2022-01-03 15:00:00,69.74,69.74,69.56,69.72,17968.0,59.5701,59.5701,59.4164,59.553,17968.0
2022-01-03 15:30:00,69.72,69.82,69.55,69.8,87284.0,59.553,59.6385,59.4078,59.6214,87284.0
2022-01-04 09:30:00,69.79,70.01,69.71,69.76,18383.0,59.6128,59.8008,59.5445,59.5872,18383.0
2022-01-04 10:00:00,69.76,70.02,69.7,69.75,14942.0,59.5872,59.8093,59.536,59.5787,14942.0
2022-01-04 10:30:00,69.69,70.42,69.68,70.4,19247.0,59.5274,60.151,59.5189,60.1339,19247.0
2022-01-04 11:00:00,70.44,70.5,70.14,70.24,18157.0,60.168,60.2193,59.9118,59.9972,18157.0
2022-01-04 11:30:00,70.23,70.27,69.92,69.92,39162.0,59.9887,60.0228,59.7239,59.7239,39162.0
2022-01-04 12:00:00,69.93,70.11,69.75,69.85,16047.0,59.7324,59.8862,59.5787,59.6641,16047.0
2022-01-04 12:30:00,69.85,70.03,69.8,69.89,12429.0,59.6641,59.8178,59.6214,59.6983,12429.0
2022-01-04 13:00:00,69.85,69.97,69.84,69.84,16132.0,59.6641,59.7666,59.6555,59.6555,16132.0
2022-01-04 13:30:00,69.86,69.9,69.67,69.8,16788.0,59.6726,59.7068,59.5103,59.6214,16788.0
2022-01-04 14:00:00,69.83,70.1,69.83,70.1,18766.0,59.647,59.8776,59.647,59.8776,18766.0
2022-01-04 14:30:00,70.1,70.18,69.98,69.98,26413.0,59.8776,59.946,59.7751,59.7751,26413.0
2022-01-04 15:00:00,70.0,70.25,69.91,70.1,54299.0,59.7922,60.0058,59.7153,59.8776,54299.0
2022-01-04 15:30:00,70.08,70.11,69.62,69.66,168056.0,59.8605,59.8862,59.4676,59.5018,168056.0
2022-01-05 09:30:00,68.26,69.27,67.5,68.78,140789.0,58.3059,59.1687,57.6568,58.7501,140789.0
2022-01-05 10:00:00,68.77,69.36,68.66,69.36,38590.0,58.7416,59.2455,58.6476,59.2455,38590.0
2022-01-05 10:30:00,69.4,69.98,69.38,69.49,28889.0,59.2797,59.7751,59.2626,59.3566,28889.0
2022-01-05 11:00:00,69.46,69.68,69.3,69.5,29280.0,59.331,59.5189,59.1943,59.3651,29280.0
2022-01-05 11:30:00,69.5,69.83,69.47,69.77,20369.0,59.3651,59.647,59.3395,59.5958,20369.0
2022-01-05 12:00:00,69.79,70.23,69.78,70.23,22182.0,59.6128,59.9887,59.6043,59.9887,22182.0
2022-01-05 12:30:00,70.23,70.36,70.16,70.27,21907.0,59.9887,60.0997,59.9289,60.0228,21907.0
2022-01-05 13:00:00,70.32,70.4,70.05,70.12,24722.0,60.0655,60.1339,59.8349,59.8947,24722.0
2022-01-05 13:30:00,70.11,70.28,70.07,70.17,19956.0,59.8862,60.0314,59.852,59.9374,19956.0
2022-01-05 14:00:00,70.14,70.15,69.79,70.02,28499.0,59.9118,59.9203,59.6128,59.8093,28499.0
2022-01-05 14:30:00,70.03,70.04,69.84,69.99,24533.0,59.8178,59.8264,59.6555,59.7837,24533.0
2022-01-05 15:00:00,69.98,70.18,69.85,69.93,43440.0,59.7751,59.946,59.6641,59.7324,43440.0
2022-01-05 15:30:00,69.88,70.0,69.79,69.86,160334.0,59.6897,59.7922,59.6128,59.6726,160334.0
2022-01-06 09:30:00,70.29,70.44,69.96,70.09,46162.0,60.0399,60.168,59.758,59.8691,46162.0
2022-01-06 10:00:00,70.09,70.7,70.09,70.27,18503.0,59.8691,60.3901,59.8691,60.0228,18503.0
2022-01-06 10:30:00,70.29,70.46,70.1,70.1,24386.0,60.0399,60.1851,59.8776,59.8776,24386.0
2022-01-06 11:00:00,70.1,70.14,69.76,69.76,39999.0,59.8776,59.9118,59.5872,59.5872,39999.0
2022-01-06 11:30:00,69.77,70.09,69.77,69.87,15941.0,59.5958,59.8691,59.5958,59.6812,15941.0
2022-01-06 12:00:00,69.89,70.12,69.79,70.06,16253.0,59.6983,59.8947,59.6128,59.8435,16253.0
2022-01-06 12:30:00,70.09,70.18,69.99,70.16,13610.0,59.8691,59.946,59.7837,59.9289,13610.0
2022-01-06 13:00:00,70.16,70.34,70.13,70.3,9249.0,59.9289,60.0826,59.9033,60.0485,9249.0
2022-01-06 13:30:00,70.27,70.37,70.06,70.17,17030.0,60.0228,60.1083,59.8435,59.9374,17030.0
2022-01-06 14:00:00,70.19,70.31,70.11,70.28,18512.0,59.9545,60.057,59.8862,60.0314,18512.0
2022-01-06 14:30:00,70.3,70.45,70.17,70.25,38775.0,60.0485,60.1766,59.9374,60.0058,38775.0
2022-01-06 15:00:00,70.27,70.27,69.92,70.06,37451.0,60.0228,60.0228,59.7239,59.8435,37451.0
2022-01-06 15:30:00,70.06,70.22,69.98,70.13,104591.0,59.8435,59.9801,59.7751,59.9033,104591.0
2022-01-07 09:30:00,70.13,70.15,69.75,70.1,29140.0,59.9033,59.9203,59.5787,59.8776,29140.0
2022-01-07 10:00:00,70.09,70.91,70.03,70.86,23708.0,59.8691,60.5695,59.8178,60.5268,23708.0
2022-01-07 10:30:00,70.85,71.32,70.64,71.26,25279.0,60.5183,60.9197,60.3389,60.8685,25279.0
2022-01-07 11:00:00,71.28,71.47,71.25,71.37,34414.0,60.8856,61.0478,60.8599,60.9624,34414.0
2022-01-07 11:30:00,71.36,71.37,71.16,71.25,42767.0,60.9539,60.9624,60.7831,60.8599,42767.0
2022-01-07 12:00:00,71.2,71.35,71.11,71.17,26523.0,60.8172,60.9453,60.7403,60.7916,26523.0
2022-01-07 12:30:00,71.15,71.29,70.89,70.95,19950.0,60.7745,60.8941,60.5524,60.6037,19950.0
2022-01-07 13:00:00,70.97,71.14,70.94,71.1,17529.0,60.6208,60.766,60.5951,60.7318,17529.0
2022-01-07 13:30:00,71.11,71.2,71.05,71.19,24718.0,60.7403,60.8172,60.6891,60.8087,24718.0
2022-01-07 14:00:00,71.19,71.41,71.16,71.37,18200.0,60.8087,60.9966,60.7831,60.9624,18200.0
2022-01-07 14:30:00,71.35,71.45,71.13,71.16,22242.0,60.9453,61.0308,60.7574,60.7831,22242.0
2022-01-07 15:00:00,71.11,71.24,71.04,71.17,21571.0,60.7403,60.8514,60.6806,60.7916,21571.0
2022-01-07 15:30:00,71.16,71.21,70.79,70.8,132102.0,60.7831,60.8258,60.467,60.4756,132102.0
2022-01-10 09:30:00,71.14,71.36,70.64,70.69,110507.0,60.766,60.9539,60.3389,60.3816,110507.0
2022-01-10 10:00:00,70.66,70.85,70.49,70.53,48924.0,60.356,60.5183,60.2108,60.2449,48924.0
2022-01-10 10:30:00,70.53,71.03,70.53,70.95,76814.0,60.2449,60.672,60.2449,60.6037,76814.0
2022-01-10 11:00:00,70.94,71.03,70.52,70.54,78402.0,60.5951,60.672,60.2364,60.2535,78402.0
2022-01-10 11:30:00,70.55,70.58,70.18,70.48,26515.0,60.262,60.2876,59.946,60.2022,26515.0
2022-01-10 12:00:00,70.49,70.87,70.44,70.8,31678.0,60.2108,60.5353,60.168,60.4756,31678.0
2022-01-10 12:30:00,70.8,71.0,70.77,70.78,17074.0,60.4756,60.6464,60.4499,60.4585,17074.0
2022-01-10 13:00:00,70.78,71.0,70.7,70.74,36465.0,60.4585,60.6464,60.3901,60.4243,36465.0
2022-01-10 13:30:00,70.76,70.87,70.52,70.87,21268.0,60.4414,60.5353,60.2364,60.5353,21268.0
2022-01-10 14:00:00,70.88,71.05,70.81,70.83,39426.0,60.5439,60.6891,60.4841,60.5012,39426.0
2022-01-10 14:30:00,70.79,70.98,70.77,70.91,70890.0,60.467,60.6293,60.4499,60.5695,70890.0
2022-01-10 15:00:00,70.91,70.92,70.6,70.66,21930.0,60.5695,60.5781,60.3047,60.356,21930.0
2022-01-10 15:30:00,70.65,70.69,70.48,70.65,103786.0,60.3474,60.3816,60.2022,60.3474,103786.0
2022-01-11 09:30:00,70.86,71.23,70.25,70.25,26522.0,60.5268,60.8428,60.0058,60.0058,26522.0
2022-01-11 10:00:00,70.23,70.39,70.0,70.27,40587.0,59.9887,60.1253,59.7922,60.0228,40587.0
2022-01-11 10:30:00,70.21,70.43,70.05,70.31,13845.0,59.9716,60.1595,59.8349,60.057,13845.0
2022-01-11 11:00:00,70.3,70.34,69.72,69.72,17541.0,60.0485,60.0826,59.553,59.553,17541.0
2022-01-11 11:30:00,69.69,69.88,69.69,69.78,11059.0,59.5274,59.6897,59.5274,59.6043,11059.0
2022-01-11 12:00:00,69.76,70.04,69.66,69.95,18907.0,59.5872,59.8264,59.5018,59.7495,18907.0
2022-01-11 12:30:00,69.93,70.16,69.87,70.13,13393.0,59.7324,59.9289,59.6812,59.9033,13393.0
2022-01-11 13:00:00,70.12,70.22,69.96,70.19,15224.0,59.8947,59.9801,59.758,59.9545,15224.0
2022-01-11 13:30:00,70.2,70.26,70.0,70.02,10577.0,59.963,60.0143,59.7922,59.8093,10577.0
2022-01-11 14:00:00,70.0,70.0,69.81,69.88,14984.0,59.7922,59.7922,59.6299,59.6897,14984.0
2022-01-11 14:30:00,69.92,70.18,69.9,70.16,23942.0,59.7239,59.946,59.7068,59.9289,23942.0
2022-01-11 15:00:00,70.2,70.37,70.16,70.3,101514.0,59.963,60.1083,59.9289,60.0485,101514.0
2022-01-11 15:30:00,70.28,70.45,70.17,70.29,329708.0,60.0314,60.1766,59.9374,60.0399,329708.0
2022-01-12 09:30:00,70.15,70.65,70.03,70.51,60866.0,59.9203,60.3474,59.8178,60.2278,60866.0
2022-01-12 10:00:00,70.48,70.71,70.32,70.46,23360.0,60.2022,60.3987,60.0655,60.1851,23360.0
2022-01-12 10:30:00,70.47,70.69,70.37,70.63,15949.0,60.1937,60.3816,60.1083,60.3303,15949.0
2022-01-12 11:00:00,70.55,70.71,70.42,70.49,19911.0,60.262,60.3987,60.151,60.2108,19911.0
2022-01-12 11:30:00,70.5,70.54,70.25,70.35,29533.0,60.2193,60.2535,60.0058,60.0912,29533.0
2022-01-12 12:00:00,70.33,70.42,70.26,70.4,15440.0,60.0741,60.151,60.0143,60.1339,15440.0
2022-01-12 12:30:00,70.4,70.4,70.2,70.26,39419.0,60.1339,60.1339,59.963,60.0143,39419.0
2022-01-12 13:00:00,70.29,70.54,70.29,70.37,24935.0,60.0399,60.2535,60.0399,60.1083,24935.0
2022-01-12 13:30:00,70.37,70.39,70.24,70.29,21408.0,60.1083,60.1253,59.9972,60.0399,21408.0
2022-01-12 14:00:00,70.32,70.35,70.24,70.29,16279.0,60.0655,60.0912,59.9972,60.0399,16279.0
2022-01-12 14:30:00,70.28,70.32,70.18,70.21,78072.0,60.0314,60.0655,59.946,59.9716,78072.0
2022-01-12 15:00:00,70.23,70.26,70.15,70.23,52208.0,59.9887,60.0143,59.9203,59.9887,52208.0
2022-01-12 15:30:00,70.22,70.27,70.09,70.14,128467.0,59.9801,60.0228,59.8691,59.9118,128467.0
2022-01-13 09:30:00,70.15,70.35,70.03,70.16,51349.0,59.9203,60.0912,59.8178,59.9289,51349.0
2022-01-13 10:00:00,70.17,70.5,70.13,70.43,33778.0,59.9374,60.2193,59.9033,60.1595,33778.0
2022-01-13 10:30:00,70.47,70.88,70.45,70.82,31646.0,60.1937,60.5439,60.1766,60.4926,31646.0
2022-01-13 11:00:00,70.8,70.8,70.59,70.69,28015.0,60.4756,60.4756,60.2962,60.3816,28015.0
2022-01-13 11:30:00,70.66,70.68,70.51,70.62,29664.0,60.356,60.373,60.2278,60.3218,29664.0
2022-01-13 12:00:00,70.64,70.78,70.6,70.78,17813.0,60.3389,60.4585,60.3047,60.4585,17813.0
2022-01-13 12:30:00,70.77,70.91,70.77,70.81,20163.0,60.4499,60.5695,60.4499,60.4841,20163.0
2022-01-13 13:00:00,70.83,71.06,70.66,71.0,45273.0,60.5012,60.6976,60.356,60.6464,45273.0
2022-01-13 13:30:00,71.0,71.23,71.0,71.18,24443.0,60.6464,60.8428,60.6464,60.8001,24443.0
2022-01-13 14:00:00,71.2,71.21,71.02,71.08,35202.0,60.8172,60.8258,60.6635,60.7147,35202.0
2022-01-13 14:30:00,71.1,71.41,70.9,71.31,59768.0,60.7318,60.9966,60.561,60.9112,59768.0
2022-01-13 15:00:00,71.29,71.29,71.13,71.19,82448.0,60.8941,60.8941,60.7574,60.8087,82448.0
2022-01-13 15:30:00,71.21,71.47,71.18,71.45,191476.0,60.8258,61.0478,60.8001,61.0308,191476.0
2022-01-14 09:30:00,71.42,71.68,71.1,71.25,43750.0,61.0051,61.2272,60.7318,60.8599,43750.0
2022-01-14 10:00:00,71.3,71.59,71.23,71.35,41104.0,60.9026,61.1503,60.8428,60.9453,41104.0
2022-01-14 10:30:00,71.33,71.58,71.33,71.5,36286.0,60.9283,61.1418,60.9283,61.0735,36286.0
2022-01-14 11:00:00,71.5,71.52,71.35,71.45,19575.0,61.0735,61.0906,60.9453,61.0308,19575.0
2022-01-14 11:30:00,71.45,71.63,71.34,71.53,36002.0,61.0308,61.1845,60.9368,61.0991,36002.0
2022-01-14 12:00:00,71.53,71.64,71.49,71.55,23086.0,61.0991,61.1931,61.0649,61.1162,23086.0
2022-01-14 12:30:00,71.55,71.61,71.5,71.61,32135.0,61.1162,61.1674,61.0735,61.1674,32135.0
2022-01-14 13:00:00,71.6,71.91,71.55,71.89,25390.0,61.1589,61.4237,61.1162,61.4066,25390.0
2022-01-14 13:30:00,71.88,72.03,71.69,71.73,16143.0,61.3981,61.5262,61.2358,61.2699,16143.0
2022-01-14 14:00:00,71.75,72.13,71.75,72.08,32916.0,61.287,61.6116,61.287,61.5689,32916.0
2022-01-14 14:30:00,72.09,72.43,72.09,72.37,43338.0,61.5774,61.8679,61.5774,61.8166,43338.0
2022-01-14 15:00:00,72.36,72.38,72.15,72.24,38325.0,61.8081,61.8251,61.6287,61.7056,38325.0
2022-01-14 15:30:00,72.24,72.54,72.24,72.25,187662.0,61.7056,61.9618,61.7056,61.7141,187662.0
2022-01-18 09:30:00,72.1,72.35,70.9,71.2,108573.0,61.586,61.7995,60.561,60.8172,108573.0
2022-01-18 10:00:00,71.23,71.36,70.61,70.75,48812.0,60.8428,60.9539,60.3133,60.4328,48812.0
2022-01-18 10:30:00,70.74,71.34,70.73,71.29,37539.0,60.4243,60.9368,60.4158,60.8941,37539.0
2022-01-18 11:00:00,71.28,71.4,70.99,71.31,48479.0,60.8856,60.9881,60.6378,60.9112,48479.0
2022-01-18 11:30:00,71.35,71.36,70.78,70.83,35962.0,60.9453,60.9539,60.4585,60.5012,35962.0
2022-01-18 12:00:00,70.82,70.95,70.75,70.75,101249.0,60.4926,60.6037,60.4328,60.4328,101249.0
2022-01-18 12:30:00,70.79,70.84,70.09,70.13,53888.0,60.467,60.5097,59.8691,59.9033,53888.0
2022-01-18 13:00:00,70.16,70.42,70.16,70.31,32827.0,59.9289,60.151,59.9289,60.057,32827.0
2022-01-18 13:30:00,70.29,70.55,70.23,70.36,61465.0,60.0399,60.262,59.9887,60.0997,61465.0
2022-01-18 14:00:00,70.37,70.45,70.28,70.38,97151.0,60.1083,60.1766,60.0314,60.1168,97151.0
2022-01-18 14:30:00,70.4,70.49,69.97,70.08,122181.0,60.1339,60.2108,59.7666,59.8605,122181.0
2022-01-18 15:00:00,70.09,70.14,69.84,69.98,49119.0,59.8691,59.9118,59.6555,59.7751,49119.0
2022-01-18 15:30:00,69.98,70.04,69.66,69.79,205508.0,59.7751,59.8264,59.5018,59.6128,205508.0
2022-01-19 09:30:00,69.76,70.43,69.76,70.42,34460.0,59.5872,60.1595,59.5872,60.151,34460.0
2022-01-19 10:00:00,70.4,70.47,69.9,70.09,18384.0,60.1339,60.1937,59.7068,59.8691,18384.0
2022-01-19 10:30:00,70.01,70.76,69.96,70.67,18479.0,59.8008,60.4414,59.758,60.3645,18479.0
2022-01-19 11:00:00,70.62,71.04,70.46,70.98,17520.0,60.3218,60.6806,60.1851,60.6293,17520.0
2022-01-19 11:30:00,70.95,71.04,70.82,70.98,13658.0,60.6037,60.6806,60.4926,60.6293,13658.0
2022-01-19 12:00:00,70.97,71.01,70.86,70.92,14464.0,60.6208,60.6549,60.5268,60.5781,14464.0
2022-01-19 12:30:00,70.93,70.95,70.69,70.69,20089.0,60.5866,60.6037,60.3816,60.3816,20089.0
2022-01-19 13:00:00,70.69,71.32,70.69,71.29,58242.0,60.3816,60.9197,60.3816,60.8941,58242.0
2022-01-19 13:30:00,71.29,71.33,70.96,70.96,32383.0,60.8941,60.9283,60.6122,60.6122,32383.0
2022-01-19 14:00:00,70.94,71.19,70.92,71.1,45011.0,60.5951,60.8087,60.5781,60.7318,45011.0
2022-01-19 14:30:00,71.12,71.21,70.99,71.17,30624.0,60.7489,60.8258,60.6378,60.7916,30624.0
2022-01-19 15:00:00,71.2,71.34,71.15,71.28,46302.0,60.8172,60.9368,60.7745,60.8856,46302.0
2022-01-19 15:30:00,71.23,71.25,70.92,70.96,217701.0,60.8428,60.8599,60.5781,60.6122,217701.0
2022-01-20 09:30:00,71.29,71.68,71.14,71.59,58707.0,60.8941,61.2272,60.766,61.1503,58707.0
2022-01-20 10:00:00,71.51,71.59,71.28,71.32,51104.0,61.082,61.1503,60.8856,60.9197,51104.0
2022-01-20 10:30:00,71.3,71.8,71.29,71.8,28994.0,60.9026,61.3297,60.8941,61.3297,28994.0
2022-01-20 11:00:00,71.81,71.83,71.54,71.78,45608.0,61.3383,61.3553,61.1076,61.3126,45608.0
2022-01-20 11:30:00,71.77,71.9,71.68,71.78,25351.0,61.3041,61.4151,61.2272,61.3126,25351.0
2022-01-20 12:00:00,71.83,71.89,71.67,71.77,36253.0,61.3553,61.4066,61.2187,61.3041,36253.0
2022-01-20 12:30:00,71.81,71.95,71.7,71.7,22397.0,61.3383,61.4579,61.2443,61.2443,22397.0
2022-01-20 13:00:00,71.68,71.68,71.47,71.63,22351.0,61.2272,61.2272,61.0478,61.1845,22351.0
2022-01-20 13:30:00,71.65,71.83,71.62,71.79,30516.0,61.2016,61.3553,61.176,61.3212,30516.0
2022-01-20 14:00:00,71.79,71.9,71.61,71.65,50732.0,61.3212,61.4151,61.1674,61.2016,50732.0
2022-01-20 14:30:00,71.63,71.63,71.35,71.4,25362.0,61.1845,61.1845,60.9453,60.9881,25362.0
2022-01-20 15:00:00,71.4,71.42,71.15,71.2,40968.0,60.9881,61.0051,60.7745,60.8172,40968.0
2022-01-20 15:30:00,71.15,71.18,70.82,70.98,138987.0,60.7745,60.8001,60.4926,60.6293,138987.0
2022-01-21 09:30:00,71.32,71.59,70.81,71.59,85412.0,60.9197,61.1503,60.4841,61.1503,85412.0
2022-01-21 10:00:00,71.73,71.73,70.98,71.32,50832.0,61.2699,61.2699,60.6293,60.9197,50832.0
2022-01-21 10:30:00,71.35,71.45,71.09,71.4,23094.0,60.9453,61.0308,60.7233,60.9881,23094.0
2022-01-21 11:00:00,71.35,71.38,70.87,71.09,31173.0,60.9453,60.971,60.5353,60.7233,31173.0
2022-01-21 11:30:00,71.07,71.1,70.89,71.03,19951.0,60.7062,60.7318,60.5524,60.672,19951.0
2022-01-21 12:00:00,71.0,71.22,70.87,71.2,18935.0,60.6464,60.8343,60.5353,60.8172,18935.0
2022-01-21 12:30:00,71.17,71.19,70.95,70.95,12367.0,60.7916,60.8087,60.6037,60.6037,12367.0
2022-01-21 13:00:00,70.98,71.04,70.87,70.99,16280.0,60.6293,60.6806,60.5353,60.6378,16280.0
2022-01-21 13:30:00,71.0,71.13,70.95,70.98,16663.0,60.6464,60.7574,60.6037,60.6293,16663.0
2022-01-21 14:00:00,70.95,70.98,70.84,70.85,173439.0,60.6037,60.6293,60.5097,60.5183,173439.0
2022-01-21 14:30:00,70.83,70.92,70.56,70.62,60984.0,60.5012,60.5781,60.2705,60.3218,60984.0
2022-01-21 15:00:00,70.6,70.73,70.38,70.38,28700.0,60.3047,60.4158,60.1168,60.1168,28700.0
2022-01-21 15:30:00,70.39,70.88,70.37,70.7,134068.0,60.1253,60.5439,60.1083,60.3901,134068.0
2022-01-24 09:30:00,70.7,71.0,70.31,70.39,57679.0,60.3901,60.6464,60.057,60.1253,57679.0
2022-01-24 10:00:00,70.45,70.46,70.0,70.3,49377.0,60.1766,60.1851,59.7922,60.0485,49377.0
2022-01-24 10:30:00,70.34,70.56,70.11,70.13,21969.0,60.0826,60.2705,59.8862,59.9033,21969.0
2022-01-24 11:00:00,70.12,70.26,69.8,70.22,38398.0,59.8947,60.0143,59.6214,59.9801,38398.0
2022-01-24 11:30:00,70.24,70.33,69.85,70.26,30356.0,59.9972,60.0741,59.6641,60.0143,30356.0
2022-01-24 12:00:00,70.23,70.43,70.11,70.2,23077.0,59.9887,60.1595,59.8862,59.963,23077.0
2022-01-24 12:30:00,70.21,70.22,69.75,69.78,41772.0,59.9716,59.9801,59.5787,59.6043,41772.0
2022-01-24 13:00:00,69.77,69.92,69.47,69.9,51550.0,59.5958,59.7239,59.3395,59.7068,51550.0
2022-01-24 13:30:00,69.85,69.96,69.44,69.71,36667.0,59.6641,59.758,59.3139,59.5445,36667.0
2022-01-24 14:00:00,69.74,69.97,69.33,69.47,52719.0,59.5701,59.7666,59.2199,59.3395,52719.0
2022-01-24 14:30:00,69.42,69.68,69.15,69.59,66586.0,59.2968,59.5189,59.0662,59.442,66586.0
2022-01-24 15:00:00,69.6,70.05,69.6,70.04,59156.0,59.4505,59.8349,59.4505,59.8264,59156.0
2022-01-24 15:30:00,70.03,71.0,70.02,70.66,150682.0,59.8178,60.6464,59.8093,60.356,150682.0
2022-01-25 09:30:00,70.08,71.2,70.08,70.37,59074.0,59.8605,60.8172,59.8605,60.1083,59074.0
2022-01-25 10:00:00,70.35,70.69,69.98,70.66,30495.0,60.0912,60.3816,59.7751,60.356,30495.0
2022-01-25 10:30:00,70.69,70.92,70.63,70.67,26929.0,60.3816,60.5781,60.3303,60.3645,26929.0
2022-01-25 11:00:00,70.74,70.95,70.32,70.94,25261.0,60.4243,60.6037,60.0655,60.5951,25261.0
2022-01-25 11:30:00,70.97,70.97,70.55,70.55,27469.0,60.6208,60.6208,60.262,60.262,27469.0
2022-01-25 12:00:00,70.55,71.09,70.44,71.01,24382.0,60.262,60.7233,60.168,60.6549,24382.0
2022-01-25 12:30:00,71.02,71.08,70.58,70.65,21059.0,60.6635,60.7147,60.2876,60.3474,21059.0
2022-01-25 13:00:00,70.64,70.82,70.53,70.81,22257.0,60.3389,60.4926,60.2449,60.4841,22257.0
2022-01-25 13:30:00,70.77,71.16,70.77,71.12,26504.0,60.4499,60.7831,60.4499,60.7489,26504.0
2022-01-25 14:00:00,71.08,71.14,71.0,71.08,16797.0,60.7147,60.766,60.6464,60.7147,16797.0
2022-01-25 14:30:00,71.08,71.44,71.02,71.41,29496.0,60.7147,61.0222,60.6635,60.9966,29496.0
2022-01-25 15:00:00,71.44,71.47,71.0,71.04,38743.0,61.0222,61.0478,60.6464,60.6806,38743.0
2022-01-25 15:30:00,71.02,71.15,70.8,70.98,131882.0,60.6635,60.7745,60.4756,60.6293,131882.0
2022-01-26 09:30:00,70.99,72.09,70.93,71.78,30871.0,60.6378,61.5774,60.5866,61.3126,30871.0
2022-01-26 10:00:00,71.78,71.98,71.33,71.33,29995.0,61.3126,61.4835,60.9283,60.9283,29995.0
2022-01-26 10:30:00,71.33,71.33,71.02,71.18,16644.0,60.9283,60.9283,60.6635,60.8001,16644.0
2022-01-26 11:00:00,71.16,71.4,70.87,70.95,31458.0,60.7831,60.9881,60.5353,60.6037,31458.0
2022-01-26 11:30:00,70.97,71.03,70.4,70.49,23505.0,60.6208,60.672,60.1339,60.2108,23505.0
2022-01-26 12:00:00,70.57,70.57,70.31,70.32,18315.0,60.2791,60.2791,60.057,60.0655,18315.0
2022-01-26 12:30:00,70.33,70.33,69.79,69.99,29491.0,60.0741,60.0741,59.6128,59.7837,29491.0
2022-01-26 13:00:00,70.01,70.24,69.87,70.14,17206.0,59.8008,59.9972,59.6812,59.9118,17206.0
2022-01-26 13:30:00,70.16,70.3,70.15,70.22,16083.0,59.9289,60.0485,59.9203,59.9801,16083.0
2022-01-26 14:00:00,70.3,70.51,70.04,70.39,23320.0,60.0485,60.2278,59.8264,60.1253,23320.0
2022-01-26 14:30:00,70.37,70.52,69.96,70.07,26819.0,60.1083,60.2364,59.758,59.852,26819.0
2022-01-26 15:00:00,70.05,70.13,69.49,69.68,40812.0,59.8349,59.9033,59.3566,59.5189,40812.0
2022-01-26 15:30:00,69.62,70.14,69.62,69.79,131927.0,59.4676,59.9118,59.4676,59.6128,131927.0
2022-01-27 09:30:00,70.03,70.84,69.95,70.79,58666.0,59.8178,60.5097,59.7495,60.467,58666.0
2022-01-27 10:00:00,70.75,70.85,70.3,70.31,39250.0,60.4328,60.5183,60.0485,60.057,39250.0
2022-01-27 10:30:00,70.32,70.52,70.13,70.4,26126.0,60.0655,60.2364,59.9033,60.1339,26126.0
2022-01-27 11:00:00,70.38,70.45,69.87,69.92,31021.0,60.1168,60.1766,59.6812,59.7239,31021.0
2022-01-27 11:30:00,69.94,70.16,69.85,70.15,16785.0,59.741,59.9289,59.6641,59.9203,16785.0
2022-01-27 12:00:00,70.12,70.26,69.72,69.76,27250.0,59.8947,60.0143,59.553,59.5872,27250.0
2022-01-27 12:30:00,69.77,69.84,69.42,69.75,38043.0,59.5958,59.6555,59.2968,59.5787,38043.0
2022-01-27 13:00:00,69.75,69.9,69.58,69.73,33047.0,59.5787,59.7068,59.4335,59.5616,33047.0
2022-01-27 13:30:00,69.74,69.96,69.68,69.76,27092.0,59.5701,59.758,59.5189,59.5872,27092.0
2022-01-27 14:00:00,69.85,70.13,69.84,69.86,26648.0,59.6641,59.9033,59.6555,59.6726,26648.0
2022-01-27 14:30:00,69.83,70.28,69.83,70.0,34816.0,59.647,60.0314,59.647,59.7922,34816.0
2022-01-27 15:00:00,70.04,70.27,69.75,70.13,37864.0,59.8264,60.0228,59.5787,59.9033,37864.0
2022-01-27 15:30:00,70.15,70.33,69.85,69.91,128588.0,59.9203,60.0741,59.6641,59.7153,128588.0
2022-01-28 09:30:00,69.58,69.99,69.5,69.76,48256.0,59.4335,59.7837,59.3651,59.5872,48256.0
2022-01-28 10:00:00,69.81,70.0,69.63,69.76,52240.0,59.6299,59.7922,59.4762,59.5872,52240.0
2022-01-28 10:30:00,69.81,69.9,69.49,69.82,58356.0,59.6299,59.7068,59.3566,59.6385,58356.0
2022-01-28 11:00:00,69.88,69.92,69.53,69.75,33783.0,59.6897,59.7239,59.3907,59.5787,33783.0
2022-01-28 11:30:00,69.79,70.06,69.77,69.92,27008.0,59.6128,59.8435,59.5958,59.7239,27008.0
2022-01-28 12:00:00,69.92,70.26,69.88,70.17,36266.0,59.7239,60.0143,59.6897,59.9374,36266.0
2022-01-28 12:30:00,70.18,70.28,70.07,70.18,17957.0,59.946,60.0314,59.852,59.946,17957.0
2022-01-28 13:00:00,70.21,70.51,70.21,70.38,21237.0,59.9716,60.2278,59.9716,60.1168,21237.0
2022-01-28 13:30:00,70.36,70.52,70.32,70.32,29546.0,60.0997,60.2364,60.0655,60.0655,29546.0
2022-01-28 14:00:00,70.34,70.35,69.89,69.91,35194.0,60.0826,60.0912,59.6983,59.7153,35194.0
2022-01-28 14:30:00,69.91,70.28,69.84,70.28,39292.0,59.7153,60.0314,59.6555,60.0314,39292.0
2022-01-28 15:00:00,70.28,70.66,70.22,70.59,41855.0,60.0314,60.356,59.9801,60.2962,41855.0
2022-01-28 15:30:00,70.59,70.99,70.52,70.84,190780.0,60.2962,60.6378,60.2364,60.5097,190780.0
2022-01-31 09:30:00,69.63,69.95,69.25,69.38,45095.0,60.2024,60.4791,59.8739,59.9863,45095.0
2022-01-31 10:00:00,69.35,69.48,69.1,69.13,30095.0,59.9603,60.0727,59.7442,59.7701,30095.0
2022-01-31 10:30:00,69.11,69.19,68.92,69.03,25363.0,59.7528,59.822,59.5886,59.6837,25363.0
2022-01-31 11:00:00,69.07,69.28,68.94,69.09,23854.0,59.7182,59.8998,59.6058,59.7355,23854.0
2022-01-31 11:30:00,69.08,69.29,69.0,69.24,24443.0,59.7269,59.9085,59.6577,59.8652,24443.0
2022-01-31 12:00:00,69.22,69.85,69.22,69.73,22590.0,59.8479,60.3926,59.8479,60.2889,22590.0
2022-01-31 12:30:00,69.74,69.75,69.55,69.69,17787.0,60.2975,60.3062,60.1333,60.2543,17787.0
2022-01-31 13:00:00,69.67,69.88,69.63,69.75,21708.0,60.237,60.4186,60.2024,60.3062,21708.0
2022-01-31 13:30:00,69.76,69.78,69.42,69.53,25205.0,60.3148,60.3321,60.0209,60.116,25205.0
2022-01-31 14:00:00,69.51,69.61,69.39,69.45,42510.0,60.0987,60.1851,59.9949,60.0468,42510.0
2022-01-31 14:30:00,69.47,69.61,69.39,69.42,44937.0,60.0641,60.1851,59.9949,60.0209,44937.0
2022-01-31 15:00:00,69.43,69.59,69.34,69.4,82270.0,60.0295,60.1678,59.9517,60.0036,82270.0
2022-01-31 15:30:00,69.39,69.66,69.22,69.6,331253.0,59.9949,60.2284,59.8479,60.1765,331253.0
2022-02-01 09:30:00,69.2,69.46,68.83,69.22,54278.0,59.8306,60.0554,59.5107,59.8479,54278.0
2022-02-01 10:00:00,69.22,69.29,68.68,68.73,40239.0,59.8479,59.9085,59.381,59.4243,40239.0
2022-02-01 10:30:00,68.69,69.2,68.66,69.14,21625.0,59.3897,59.8306,59.3638,59.7788,21625.0
2022-02-01 11:00:00,69.13,69.14,68.67,68.69,16026.0,59.7701,59.7788,59.3724,59.3897,16026.0
2022-02-01 11:30:00,68.67,68.81,68.59,68.6,27782.0,59.3724,59.4934,59.3032,59.3119,27782.0
2022-02-01 12:00:00,68.57,69.11,68.53,69.11,21299.0,59.2859,59.7528,59.2514,59.7528,21299.0
2022-02-01 12:30:00,69.08,69.12,68.92,69.09,24955.0,59.7269,59.7615,59.5886,59.7355,24955.0
2022-02-01 13:00:00,69.13,69.13,68.86,69.09,19101.0,59.7701,59.7701,59.5367,59.7355,19101.0
2022-02-01 13:30:00,69.08,69.44,69.08,69.38,23905.0,59.7269,60.0381,59.7269,59.9863,23905.0
2022-02-01 14:00:00,69.34,69.41,69.21,69.36,15200.0,59.9517,60.0122,59.8393,59.969,15200.0
2022-02-01 14:30:00,69.36,69.38,69.23,69.31,21930.0,59.969,59.9863,59.8566,59.9257,21930.0
2022-02-01 15:00:00,69.32,69.48,69.3,69.42,23845.0,59.9344,60.0727,59.9171,60.0209,23845.0
2022-02-01 15:30:00,69.42,69.47,69.21,69.24,130407.0,60.0209,60.0641,59.8393,59.8652,130407.0
2022-02-02 09:30:00,69.05,69.62,69.05,69.49,36627.0,59.701,60.1938,59.701,60.0814,36627.0
2022-02-02 10:00:00,69.51,69.6,69.26,69.53,12910.0,60.0987,60.1765,59.8825,60.116,12910.0
2022-02-02 10:30:00,69.59,69.73,69.46,69.68,40685.0,60.1678,60.2889,60.0554,60.2457,40685.0
2022-02-02 11:00:00,69.65,70.21,69.63,70.11,23947.0,60.2197,60.7039,60.2024,60.6174,23947.0
2022-02-02 11:30:00,70.11,70.25,69.95,69.95,30355.0,60.6174,60.7385,60.4791,60.4791,30355.0
2022-02-02 12:00:00,69.9,70.07,69.9,70.06,13373.0,60.4359,60.5828,60.4359,60.5742,13373.0
2022-02-02 12:30:00,70.07,70.28,69.99,70.08,12191.0,60.5828,60.7644,60.5137,60.5915,12191.0
2022-02-02 13:00:00,70.11,70.43,70.11,70.42,16155.0,60.6174,60.8941,60.6174,60.8855,16155.0
2022-02-02 13:30:00,70.45,70.54,70.38,70.47,14202.0,60.9114,60.9892,60.8509,60.9287,14202.0
2022-02-02 14:00:00,70.47,70.49,70.31,70.42,15029.0,60.9287,60.946,60.7904,60.8855,15029.0
2022-02-02 14:30:00,70.4,70.4,70.16,70.26,17262.0,60.8682,60.8682,60.6607,60.7471,17262.0
2022-02-02 15:00:00,70.26,70.42,70.13,70.37,29264.0,60.7471,60.8855,60.6347,60.8422,29264.0
2022-02-02 15:30:00,70.37,70.56,70.16,70.48,125270.0,60.8422,61.0065,60.6607,60.9373,125270.0
2022-02-03 09:30:00,70.41,70.41,69.97,70.19,23868.0,60.8768,60.8768,60.4964,60.6866,23868.0
2022-02-03 10:00:00,70.22,70.54,70.17,70.39,24450.0,60.7125,60.9892,60.6693,60.8595,24450.0
2022-02-03 10:30:00,70.38,70.64,70.33,70.4,19886.0,60.8509,61.0757,60.8076,60.8682,19886.0
2022-02-03 11:00:00,70.44,70.66,70.41,70.63,21474.0,60.9028,61.093,60.8768,61.067,21474.0
2022-02-03 11:30:00,70.65,70.71,70.54,70.66,20874.0,61.0843,61.1362,60.9892,61.093,20874.0
2022-02-03 12:00:00,70.69,70.83,70.55,70.73,21961.0,61.1189,61.2399,60.9979,61.1535,21961.0
2022-02-03 12:30:00,70.71,70.83,70.65,70.81,29048.0,61.1362,61.2399,61.0843,61.2227,29048.0
2022-02-03 13:00:00,70.81,70.82,70.22,70.22,22549.0,61.2227,61.2313,60.7125,60.7125,22549.0
2022-02-03 13:30:00,70.26,70.55,70.26,70.42,23734.0,60.7471,60.9979,60.7471,60.8855,23734.0
2022-02-03 14:00:00,70.46,70.6,70.37,70.43,28976.0,60.92,61.0411,60.8422,60.8941,28976.0
2022-02-03 14:30:00,70.41,70.55,70.35,70.55,28780.0,60.8768,60.9979,60.8249,60.9979,28780.0
2022-02-03 15:00:00,70.55,70.63,70.36,70.57,35875.0,60.9979,61.067,60.8336,61.0152,35875.0
2022-02-03 15:30:00,70.61,70.8,70.47,70.62,205308.0,61.0497,61.214,60.9287,61.0584,205308.0
2022-02-04 09:30:00,70.12,70.47,70.03,70.38,46310.0,60.6261,60.9287,60.5483,60.8509,46310.0
2022-02-04 10:00:00,70.23,70.23,69.57,69.58,45066.0,60.7212,60.7212,60.1505,60.1592,45066.0
2022-02-04 10:30:00,69.58,69.81,69.39,69.81,38075.0,60.1592,60.3581,59.9949,60.3581,38075.0
2022-02-04 11:00:00,69.8,70.12,69.72,70.03,23131.0,60.3494,60.6261,60.2802,60.5483,23131.0
2022-02-04 11:30:00,70.06,70.38,70.06,70.33,16978.0,60.5742,60.8509,60.5742,60.8076,16978.0
2022-02-04 12:00:00,70.31,70.42,70.29,70.42,16126.0,60.7904,60.8855,60.7731,60.8855,16126.0
2022-02-04 12:30:00,70.4,70.43,70.31,70.43,16175.0,60.8682,60.8941,60.7904,60.8941,16175.0
2022-02-04 13:00:00,70.43,70.53,70.3,70.3,19979.0,60.8941,60.9806,60.7817,60.7817,19979.0
2022-02-04 13:30:00,70.3,70.38,70.19,70.26,16653.0,60.7817,60.8509,60.6866,60.7471,16653.0
2022-02-04 14:00:00,70.28,70.33,70.14,70.18,13875.0,60.7644,60.8076,60.6434,60.678,13875.0
2022-02-04 14:30:00,70.18,70.46,70.1,70.37,25706.0,60.678,60.92,60.6088,60.8422,25706.0
2022-02-04 15:00:00,70.36,70.77,70.31,70.74,39300.0,60.8336,61.1881,60.7904,61.1621,39300.0
2022-02-04 15:30:00,70.74,70.76,70.31,70.33,144151.0,61.1621,61.1794,60.7904,60.8076,144151.0
2022-02-07 09:30:00,70.38,70.38,69.82,69.99,23141.0,60.8509,60.8509,60.3667,60.5137,23141.0
2022-02-07 10:00:00,69.95,70.43,69.94,70.41,22693.0,60.4791,60.8941,60.4705,60.8768,22693.0
2022-02-07 10:30:00,70.41,70.55,70.36,70.39,17030.0,60.8768,60.9979,60.8336,60.8595,17030.0
2022-02-07 11:00:00,70.36,70.54,70.2,70.52,15335.0,60.8336,60.9892,60.6952,60.9719,15335.0
2022-02-07 11:30:00,70.53,70.66,70.49,70.59,16649.0,60.9806,61.093,60.946,61.0324,16649.0
2022-02-07 12:00:00,70.49,70.53,70.29,70.39,34393.0,60.946,60.9806,60.7731,60.8595,34393.0
2022-02-07 12:30:00,70.4,70.68,70.38,70.55,16497.0,60.8682,61.1103,60.8509,60.9979,16497.0
2022-02-07 13:00:00,70.55,70.64,70.37,70.61,26509.0,60.9979,61.0757,60.8422,61.0497,26509.0
2022-02-07 13:30:00,70.62,70.73,70.61,70.63,23273.0,61.0584,61.1535,61.0497,61.067,23273.0
2022-02-07 14:00:00,70.6,70.89,70.53,70.84,33901.0,61.0411,61.2918,60.9806,61.2486,33901.0
2022-02-07 14:30:00,70.84,71.0,70.8,70.88,73561.0,61.2486,61.3869,61.214,61.2832,73561.0
2022-02-07 15:00:00,70.87,70.95,70.75,70.75,35761.0,61.2745,61.3437,61.1708,61.1708,35761.0
2022-02-07 15:30:00,70.76,70.83,70.45,70.64,124175.0,61.1794,61.2399,60.9114,61.0757,124175.0
2022-02-08 09:30:00,71.26,71.54,70.88,71.3,63393.0,61.6117,61.8538,61.2832,61.6463,63393.0
2022-02-08 10:00:00,71.34,71.34,70.84,71.03,50152.0,61.6809,61.6809,61.2486,61.4129,50152.0
2022-02-08 10:30:00,71.05,71.16,70.76,70.76,26776.0,61.4302,61.5253,61.1794,61.1794,26776.0
2022-02-08 11:00:00,70.76,71.01,70.72,70.78,36989.0,61.1794,61.3956,61.1448,61.1967,36989.0
2022-02-08 11:30:00,70.79,71.12,70.79,71.06,20811.0,61.2054,61.4907,61.2054,61.4388,20811.0
2022-02-08 12:00:00,71.05,71.1,70.88,70.88,12077.0,61.4302,61.4734,61.2832,61.2832,12077.0
2022-02-08 12:30:00,70.92,70.93,70.65,70.7,18620.0,61.3178,61.3264,61.0843,61.1275,18620.0
2022-02-08 13:00:00,70.71,70.81,70.6,70.6,11643.0,61.1362,61.2227,61.0411,61.0411,11643.0
2022-02-08 13:30:00,70.62,70.95,70.59,70.83,17498.0,61.0584,61.3437,61.0324,61.2399,17498.0
2022-02-08 14:00:00,70.81,70.82,70.48,70.52,20001.0,61.2227,61.2313,60.9373,60.9719,20001.0
2022-02-08 14:30:00,70.5,70.56,70.23,70.31,15632.0,60.9546,61.0065,60.7212,60.7904,15632.0
2022-02-08 15:00:00,70.3,70.57,70.26,70.53,44739.0,60.7817,61.0152,60.7471,60.9806,44739.0
2022-02-08 15:30:00,70.54,70.59,70.33,70.56,132272.0,60.9892,61.0324,60.8076,61.0065,132272.0
2022-02-09 09:30:00,70.64,71.17,70.64,70.83,35080.0,61.0757,61.5339,61.0757,61.2399,35080.0
2022-02-09 10:00:00,70.82,71.11,70.75,70.93,12795.0,61.2313,61.482,61.1708,61.3264,12795.0
2022-02-09 10:30:00,70.88,70.91,70.75,70.84,10197.0,61.2832,61.3091,61.1708,61.2486,10197.0
2022-02-09 11:00:00,70.79,70.81,70.48,70.64,11431.0,61.2054,61.2227,60.9373,61.0757,11431.0
2022-02-09 11:30:00,70.65,70.97,70.65,70.84,15451.0,61.0843,61.361,61.0843,61.2486,15451.0
2022-02-09 12:00:00,70.88,70.92,70.78,70.84,9290.0,61.2832,61.3178,61.1967,61.2486,9290.0
2022-02-09 12:30:00,70.82,70.87,70.78,70.86,7046.0,61.2313,61.2745,61.1967,61.2659,7046.0
2022-02-09 13:00:00,70.95,70.96,70.67,70.84,12921.0,61.3437,61.3523,61.1016,61.2486,12921.0
2022-02-09 13:30:00,70.86,71.03,70.86,70.97,8235.0,61.2659,61.4129,61.2659,61.361,8235.0
2022-02-09 14:00:00,70.96,71.06,70.83,71.02,15050.0,61.3523,61.4388,61.2399,61.4042,15050.0
2022-02-09 14:30:00,71.04,71.1,70.88,70.92,14482.0,61.4215,61.4734,61.2832,61.3178,14482.0
2022-02-09 15:00:00,70.92,70.99,70.83,70.86,17368.0,61.3178,61.3783,61.2399,61.2659,17368.0
2022-02-09 15:30:00,70.88,70.91,70.65,70.9,78563.0,61.2832,61.3091,61.0843,61.3005,78563.0
2022-02-10 09:30:00,70.51,70.61,70.1,70.6,15015.0,60.9633,61.0497,60.6088,61.0411,15015.0
2022-02-10 10:00:00,70.54,70.57,70.35,70.35,11923.0,60.9892,61.0152,60.8249,60.8249,11923.0
2022-02-10 10:30:00,70.31,70.33,70.11,70.2,16725.0,60.7904,60.8076,60.6174,60.6952,16725.0
2022-02-10 11:00:00,70.18,70.28,69.88,69.89,15948.0,60.678,60.7644,60.4186,60.4272,15948.0
2022-02-10 11:30:00,69.89,70.05,69.89,70.02,11067.0,60.4272,60.5656,60.4272,60.5396,11067.0
2022-02-10 12:00:00,69.97,69.99,69.54,69.62,14739.0,60.4964,60.5137,60.1246,60.1938,14739.0
2022-02-10 12:30:00,69.61,69.61,69.34,69.41,12259.0,60.1851,60.1851,59.9517,60.0122,12259.0
2022-02-10 13:00:00,69.39,69.63,69.29,69.49,13522.0,59.9949,60.2024,59.9085,60.0814,13522.0
2022-02-10 13:30:00,69.5,69.5,69.2,69.3,13910.0,60.09,60.09,59.8306,59.9171,13910.0
2022-02-10 14:00:00,69.33,69.39,69.13,69.19,11741.0,59.943,59.9949,59.7701,59.822,11741.0
2022-02-10 14:30:00,69.19,69.19,68.86,68.88,26166.0,59.822,59.822,59.5367,59.554,26166.0
2022-02-10 15:00:00,68.92,69.09,68.77,69.01,23432.0,59.5886,59.7355,59.4589,59.6664,23432.0
2022-02-10 15:30:00,68.95,69.04,68.6,68.71,137875.0,59.6145,59.6923,59.3119,59.407,137875.0
2022-02-11 09:30:00,69.05,69.63,68.9,69.46,21675.0,59.701,60.2024,59.5713,60.0554,21675.0
2022-02-11 10:00:00,69.45,69.83,69.38,69.77,15933.0,60.0468,60.3753,59.9863,60.3235,15933.0
2022-02-11 10:30:00,69.78,69.85,69.53,69.69,8128.0,60.3321,60.3926,60.116,60.2543,8128.0
2022-02-11 11:00:00,69.75,69.82,69.54,69.62,10469.0,60.3062,60.3667,60.1246,60.1938,10469.0
2022-02-11 11:30:00,69.62,69.75,69.56,69.7,8634.0,60.1938,60.3062,60.1419,60.2629,8634.0
2022-02-11 12:00:00,69.65,69.72,69.54,69.6,7872.0,60.2197,60.2802,60.1246,60.1765,7872.0
2022-02-11 12:30:00,69.63,69.7,69.54,69.7,5986.0,60.2024,60.2629,60.1246,60.2629,5986.0
2022-02-11 13:00:00,69.73,69.86,69.54,69.68,8632.0,60.2889,60.4013,60.1246,60.2457,8632.0
2022-02-11 13:30:00,69.63,69.68,68.97,69.14,20033.0,60.2024,60.2457,59.6318,59.7788,20033.0
2022-02-11 14:00:00,69.07,69.39,69.0,69.18,39056.0,59.7182,59.9949,59.6577,59.8134,39056.0
2022-02-11 14:30:00,69.19,69.44,69.0,69.25,11429.0,59.822,60.0381,59.6577,59.8739,11429.0
2022-02-11 15:00:00,69.23,69.25,68.95,69.1,32014.0,59.8566,59.8739,59.6145,59.7442,32014.0
2022-02-11 15:30:00,69.08,69.15,68.78,68.95,127592.0,59.7269,59.7874,59.4675,59.6145,127592.0
2022-02-14 09:30:00,69.2,69.32,68.59,68.59,20085.0,59.8306,59.9344,59.3032,59.3032,20085.0
2022-02-14 10:00:00,68.61,68.64,68.2,68.25,14757.0,59.3205,59.3465,58.966,59.0093,14757.0
2022-02-14 10:30:00,68.25,68.25,67.8,67.88,17489.0,59.0093,59.0093,58.6202,58.6894,17489.0
2022-02-14 11:00:00,67.84,67.85,67.55,67.71,17911.0,58.6548,58.6634,58.404,58.5424,17911.0
2022-02-14 11:30:00,67.69,68.01,67.69,68.01,10698.0,58.5251,58.8018,58.5251,58.8018,10698.0
2022-02-14 12:00:00,68.02,68.06,67.82,68.01,9424.0,58.8104,58.845,58.6375,58.8018,9424.0
2022-02-14 12:30:00,68.03,68.28,67.98,68.28,10858.0,58.8191,59.0352,58.7758,59.0352,10858.0
2022-02-14 13:00:00,68.33,68.49,68.32,68.42,10225.0,59.0784,59.2168,59.0698,59.1563,10225.0
2022-02-14 13:30:00,68.4,68.44,68.04,68.06,14937.0,59.139,59.1735,58.8277,58.845,14937.0
2022-02-14 14:00:00,68.03,68.23,67.97,68.11,11588.0,58.8191,58.992,58.7672,58.8882,11588.0
2022-02-14 14:30:00,68.07,68.3,68.0,68.18,15119.0,58.8536,59.0525,58.7931,58.9487,15119.0
2022-02-14 15:00:00,68.2,68.4,68.13,68.4,22437.0,58.966,59.139,58.9055,59.139,22437.0
2022-02-14 15:30:00,68.35,68.54,68.26,68.39,79746.0,59.0957,59.26,59.0179,59.1303,79746.0
2022-02-15 09:30:00,68.78,69.26,68.59,68.83,27084.0,59.4675,59.8825,59.3032,59.5107,27084.0
2022-02-15 10:00:00,68.82,69.18,68.82,69.11,6263.0,59.5021,59.8134,59.5021,59.7528,6263.0
2022-02-15 10:30:00,69.1,69.11,68.63,68.74,46120.0,59.7442,59.7528,59.3378,59.4329,46120.0
2022-02-15 11:00:00,68.76,68.77,68.09,68.13,13462.0,59.4502,59.4589,58.8709,58.9055,13462.0
2022-02-15 11:30:00,68.16,68.29,67.99,68.29,17953.0,58.9315,59.0439,58.7845,59.0439,17953.0
2022-02-15 12:00:00,68.27,68.48,68.24,68.48,10254.0,59.0266,59.2081,59.0006,59.2081,10254.0
2022-02-15 12:30:00,68.5,68.59,68.33,68.36,7048.0,59.2254,59.3032,59.0784,59.1044,7048.0
2022-02-15 13:00:00,68.38,68.41,68.2,68.23,11788.0,59.1217,59.1476,58.966,58.992,11788.0
2022-02-15 13:30:00,68.24,68.31,68.15,68.17,14989.0,59.0006,59.0611,58.9228,58.9401,14989.0
2022-02-15 14:00:00,68.13,68.13,67.88,67.95,20602.0,58.9055,58.9055,58.6894,58.7499,20602.0
2022-02-15 14:30:00,67.97,68.07,67.67,67.79,18189.0,58.7672,58.8536,58.5078,58.6116,18189.0
2022-02-15 15:00:00,67.77,67.9,67.71,67.84,19019.0,58.5943,58.7067,58.5424,58.6548,19019.0
2022-02-15 15:30:00,67.83,68.02,67.55,67.87,131600.0,58.6461,58.8104,58.404,58.6807,131600.0
2022-02-16 09:30:00,67.87,68.74,67.82,68.68,31518.0,58.6807,59.4329,58.6375,59.381,31518.0
2022-02-16 10:00:00,68.71,68.83,68.18,68.19,35371.0,59.407,59.5107,58.9487,58.9574,35371.0
2022-02-16 10:30:00,68.14,68.18,67.87,67.92,21696.0,58.9142,58.9487,58.6807,58.7239,21696.0
2022-02-16 11:00:00,67.92,68.06,67.86,68.06,24452.0,58.7239,58.845,58.6721,58.845,24452.0
2022-02-16 11:30:00,68.05,68.31,67.91,68.27,22855.0,58.8363,59.0611,58.7153,59.0266,22855.0
2022-02-16 12:00:00,68.26,68.46,68.1,68.35,16014.0,59.0179,59.1908,58.8796,59.0957,16014.0
2022-02-16 12:30:00,68.35,68.37,68.13,68.19,20563.0,59.0957,59.113,58.9055,58.9574,20563.0
2022-02-16 13:00:00,68.18,68.2,68.09,68.19,18497.0,58.9487,58.966,58.8709,58.9574,18497.0
2022-02-16 13:30:00,68.17,68.2,67.93,68.0,16925.0,58.9401,58.966,58.7326,58.7931,16925.0
2022-02-16 14:00:00,67.97,68.24,67.97,68.14,51751.0,58.7672,59.0006,58.7672,58.9142,51751.0
2022-02-16 14:30:00,68.18,68.47,68.13,68.44,22875.0,58.9487,59.1995,58.9055,59.1735,22875.0
2022-02-16 15:00:00,68.43,68.66,68.36,68.61,21055.0,59.1649,59.3638,59.1044,59.3205,21055.0
2022-02-16 15:30:00,68.58,68.71,68.29,68.32,165427.0,59.2946,59.407,59.0439,59.0698,165427.0
2022-02-17 09:30:00,68.24,68.6,67.67,67.75,22768.0,59.0006,59.3119,58.5078,58.577,22768.0
2022-02-17 10:00:00,67.74,67.94,67.63,67.86,22895.0,58.5683,58.7412,58.4732,58.6721,22895.0
2022-02-17 10:30:00,67.86,68.42,67.86,68.21,21213.0,58.6721,59.1563,58.6721,58.9747,21213.0
2022-02-17 11:00:00,68.22,68.38,68.04,68.11,14386.0,58.9833,59.1217,58.8277,58.8882,14386.0
2022-02-17 11:30:00,68.08,68.53,68.06,68.46,8332.0,58.8623,59.2514,58.845,59.1908,8332.0
2022-02-17 12:00:00,68.44,68.66,68.39,68.63,13108.0,59.1735,59.3638,59.1303,59.3378,13108.0
2022-02-17 12:30:00,68.62,68.67,68.45,68.54,11165.0,59.3292,59.3724,59.1822,59.26,11165.0
2022-02-17 13:00:00,68.55,68.76,68.54,68.72,14009.0,59.2686,59.4502,59.26,59.4156,14009.0
2022-02-17 13:30:00,68.72,68.8,68.62,68.75,17400.0,59.4156,59.4848,59.3292,59.4416,17400.0
2022-02-17 14:00:00,68.75,68.75,68.57,68.57,13018.0,59.4416,59.4416,59.2859,59.2859,13018.0
2022-02-17 14:30:00,68.56,68.73,68.48,68.7,20880.0,59.2773,59.4243,59.2081,59.3983,20880.0
2022-02-17 15:00:00,68.7,68.76,68.39,68.57,14071.0,59.3983,59.4502,59.1303,59.2859,14071.0
2022-02-17 15:30:00,68.62,68.77,68.51,68.76,101941.0,59.3292,59.4589,59.2341,59.4502,101941.0
2022-02-18 09:30:00,68.49,68.98,68.49,68.73,29946.0,59.2168,59.6404,59.2168,59.4243,29946.0
2022-02-18 10:00:00,68.78,69.32,68.77,69.14,37341.0,59.4675,59.9344,59.4589,59.7788,37341.0
2022-02-18 10:30:00,69.12,69.27,68.99,69.23,20405.0,59.7615,59.8912,59.6491,59.8566,20405.0
2022-02-18 11:00:00,69.28,69.46,69.05,69.16,23146.0,59.8998,60.0554,59.701,59.7961,23146.0
2022-02-18 11:30:00,69.19,69.19,68.54,68.54,12415.0,59.822,59.822,59.26,59.26,12415.0
2022-02-18 12:00:00,68.49,68.57,68.37,68.53,11545.0,59.2168,59.2859,59.113,59.2514,11545.0
2022-02-18 12:30:00,68.51,68.61,68.3,68.3,13496.0,59.2341,59.3205,59.0525,59.0525,13496.0
2022-02-18 13:00:00,68.33,68.65,68.3,68.47,18897.0,59.0784,59.3551,59.0525,59.1995,18897.0
2022-02-18 13:30:00,68.52,68.63,68.38,68.63,8952.0,59.2427,59.3378,59.1217,59.3378,8952.0
2022-02-18 14:00:00,68.64,68.88,68.62,68.86,22149.0,59.3465,59.554,59.3292,59.5367,22149.0
2022-02-18 14:30:00,68.86,68.93,68.62,68.92,18816.0,59.5367,59.5972,59.3292,59.5886,18816.0
2022-02-18 15:00:00,68.94,69.0,68.65,68.7,16768.0,59.6058,59.6577,59.3551,59.3983,16768.0
2022-02-18 15:30:00,68.66,68.96,68.45,68.9,176572.0,59.3638,59.6231,59.1822,59.5713,176572.0
2022-02-22 09:30:00,68.96,69.2,68.07,68.69,37311.0,59.6231,59.8306,58.8536,59.3897,37311.0
2022-02-22 10:00:00,68.77,68.95,68.0,68.21,46558.0,59.4589,59.6145,58.7931,58.9747,46558.0
2022-02-22 10:30:00,68.23,68.37,68.11,68.28,19095.0,58.992,59.113,58.8882,59.0352,19095.0
2022-02-22 11:00:00,68.26,68.9,68.26,68.88,25553.0,59.0179,59.5713,59.0179,59.554,25553.0
2022-02-22 11:30:00,68.89,68.94,68.71,68.93,41374.0,59.5626,59.6058,59.407,59.5972,41374.0
2022-02-22 12:00:00,68.94,69.07,68.87,68.87,10027.0,59.6058,59.7182,59.5453,59.5453,10027.0
2022-02-22 12:30:00,68.85,68.86,68.65,68.66,12687.0,59.528,59.5367,59.3551,59.3638,12687.0
2022-02-22 13:00:00,68.67,68.81,68.57,68.81,10258.0,59.3724,59.4934,59.2859,59.4934,10258.0
2022-02-22 13:30:00,68.78,68.88,68.69,68.77,13914.0,59.4675,59.554,59.3897,59.4589,13914.0
2022-02-22 14:00:00,68.73,68.82,68.59,68.73,18431.0,59.4243,59.5021,59.3032,59.4243,18431.0
2022-02-22 14:30:00,68.72,69.09,68.69,68.97,20642.0,59.4156,59.7355,59.3897,59.6318,20642.0
2022-02-22 15:00:00,68.95,69.07,68.84,68.95,23586.0,59.6145,59.7182,59.5194,59.6145,23586.0
2022-02-22 15:30:00,68.93,68.96,68.61,68.9,99395.0,59.5972,59.6231,59.3205,59.5713,99395.0
2022-02-23 09:30:00,68.73,69.34,68.73,69.0,25299.0,59.4243,59.9517,59.4243,59.6577,25299.0
2022-02-23 10:00:00,69.01,69.01,68.36,68.47,18612.0,59.6664,59.6664,59.1044,59.1995,18612.0
2022-02-23 10:30:00,68.46,68.58,68.19,68.37,40787.0,59.1908,59.2946,58.9574,59.113,40787.0
2022-02-23 11:00:00,68.45,68.71,68.35,68.44,15864.0,59.1822,59.407,59.0957,59.1735,15864.0
2022-02-23 11:30:00,68.5,68.54,68.31,68.4,20035.0,59.2254,59.26,59.0611,59.139,20035.0
2022-02-23 12:00:00,68.41,68.47,68.19,68.39,17010.0,59.1476,59.1995,58.9574,59.1303,17010.0
2022-02-23 12:30:00,68.35,68.44,68.23,68.31,20570.0,59.0957,59.1735,58.992,59.0611,20570.0
2022-02-23 13:00:00,68.3,68.41,68.15,68.31,21402.0,59.0525,59.1476,58.9228,59.0611,21402.0
2022-02-23 13:30:00,68.32,68.54,68.14,68.48,18653.0,59.0698,59.26,58.9142,59.2081,18653.0
2022-02-23 14:00:00,68.51,68.51,68.17,68.29,21892.0,59.2341,59.2341,58.9401,59.0439,21892.0
2022-02-23 14:30:00,68.29,68.39,68.12,68.22,20760.0,59.0439,59.1303,58.8969,58.9833,20760.0
2022-02-23 15:00:00,68.22,68.26,68.08,68.24,24614.0,58.9833,59.0179,58.8623,59.0006,24614.0
2022-02-23 15:30:00,68.22,68.22,67.89,67.98,117385.0,58.9833,58.9833,58.698,58.7758,117385.0
2022-02-24 09:30:00,67.43,67.9,67.35,67.78,60383.0,58.3003,58.7067,58.2311,58.6029,60383.0
2022-02-24 10:00:00,67.74,67.78,66.93,67.23,56952.0,58.5683,58.6029,57.868,58.1274,56952.0
2022-02-24 10:30:00,67.22,67.42,66.79,66.9,47902.0,58.1187,58.2916,57.7469,57.8421,47902.0
2022-02-24 11:00:00,66.92,66.96,66.29,66.31,46657.0,57.8593,57.8939,57.3146,57.3319,46657.0
2022-02-24 11:30:00,66.36,66.85,66.29,66.75,37102.0,57.3752,57.7988,57.3146,57.7124,37102.0
2022-02-24 12:00:00,66.74,66.78,66.4,66.6,27615.0,57.7037,57.7383,57.4097,57.5827,27615.0
2022-02-24 12:30:00,66.59,66.76,66.31,66.62,31744.0,57.574,57.721,57.3319,57.6,31744.0
2022-02-24 13:00:00,66.66,66.91,66.51,66.68,27295.0,57.6345,57.8507,57.5049,57.6518,27295.0
2022-02-24 13:30:00,66.68,66.73,66.15,66.54,61973.0,57.6518,57.6951,57.1936,57.5308,61973.0
2022-02-24 14:00:00,66.55,66.99,66.54,66.95,30296.0,57.5394,57.9199,57.5308,57.8853,30296.0
2022-02-24 14:30:00,66.92,67.16,66.92,67.09,38195.0,57.8593,58.0668,57.8593,58.0063,38195.0
2022-02-24 15:00:00,67.09,67.3,66.97,66.98,36399.0,58.0063,58.1879,57.9026,57.9112,36399.0
2022-02-24 15:30:00,66.98,67.62,66.95,67.43,148613.0,57.9112,58.4646,57.8853,58.3003,148613.0
2022-02-25 09:30:00,69.7,70.67,68.6,70.08,152786.0,60.2629,61.1016,59.3119,60.5915,152786.0
2022-02-25 10:00:00,70.1,71.51,69.94,71.32,138097.0,60.6088,61.8279,60.4705,61.6636,138097.0
2022-02-25 10:30:00,71.36,71.69,70.95,71.06,157332.0,61.6982,61.9835,61.3437,61.4388,157332.0
2022-02-25 11:00:00,71.03,71.67,71.0,71.31,97919.0,61.4129,61.9662,61.3869,61.655,97919.0
2022-02-25 11:30:00,71.28,71.6,71.04,71.6,72631.0,61.629,61.9057,61.4215,61.9057,72631.0
2022-02-25 12:00:00,71.6,71.96,71.43,71.64,95678.0,61.9057,62.217,61.7587,61.9403,95678.0
2022-02-25 12:30:00,71.54,71.8,71.38,71.57,76591.0,61.8538,62.0786,61.7155,61.8798,76591.0
2022-02-25 13:00:00,71.58,71.75,71.34,71.75,87063.0,61.8884,62.0354,61.6809,62.0354,87063.0
2022-02-25 13:30:00,71.73,72.3,71.62,71.9,47912.0,62.0181,62.5109,61.923,62.1651,47912.0
2022-02-25 14:00:00,71.91,72.3,71.83,72.02,64628.0,62.1737,62.5109,62.1046,62.2688,64628.0
2022-02-25 14:30:00,72.04,72.23,71.9,72.15,50283.0,62.2861,62.4504,62.1651,62.3812,50283.0
2022-02-25 15:00:00,72.14,72.16,71.65,71.65,77349.0,62.3726,62.3899,61.9489,61.9489,77349.0
2022-02-25 15:30:00,71.64,72.0,71.28,71.99,267043.0,61.9403,62.2515,61.629,62.2429,267043.0
2022-02-28 09:30:00,71.42,71.72,70.05,70.23,77099.0,61.7501,62.0094,60.5656,60.7212,77099.0
2022-02-28 10:00:00,70.21,70.55,70.11,70.14,31924.0,60.7039,60.9979,60.6174,60.6434,31924.0
2022-02-28 10:30:00,70.18,70.57,70.18,70.54,30816.0,60.678,61.0152,60.678,60.9892,30816.0
2022-02-28 11:00:00,70.53,71.13,70.45,70.84,32483.0,60.9806,61.4993,60.9114,61.2486,32483.0
2022-02-28 11:30:00,70.86,70.94,70.71,70.91,38021.0,61.2659,61.3351,61.1362,61.3091,38021.0
2022-02-28 12:00:00,70.96,71.01,70.72,70.82,19513.0,61.3523,61.3956,61.1448,61.2313,19513.0
2022-02-28 12:30:00,70.81,70.81,70.2,70.25,40119.0,61.2227,61.2227,60.6952,60.7385,40119.0
2022-02-28 13:00:00,70.24,70.33,70.02,70.04,22515.0,60.7298,60.8076,60.5396,60.5569,22515.0
2022-02-28 13:30:00,70.0,70.22,69.58,70.17,34788.0,60.5223,60.7125,60.1592,60.6693,34788.0
2022-02-28 14:00:00,70.14,70.16,69.69,69.76,26645.0,60.6434,60.6607,60.2543,60.3148,26645.0
2022-02-28 14:30:00,69.77,70.65,69.76,70.56,56145.0,60.3235,61.0843,60.3148,61.0065,56145.0
2022-02-28 15:00:00,70.56,70.81,70.53,70.7,43788.0,61.0065,61.2227,60.9806,61.1275,43788.0
2022-02-28 15:30:00,70.68,71.09,70.45,70.83,154469.0,61.1103,61.4647,60.9114,61.2399,154469.0
2022-03-01 09:30:00,70.74,70.74,69.87,69.9,62392.0,61.1621,61.1621,60.4099,60.4359,62392.0
2022-03-01 10:00:00,69.81,70.37,69.81,70.23,34301.0,60.3581,60.8422,60.3581,60.7212,34301.0
2022-03-01 10:30:00,70.22,70.25,69.78,69.85,26955.0,60.7125,60.7385,60.3321,60.3926,26955.0
2022-03-01 11:00:00,69.85,69.98,69.64,69.73,23075.0,60.3926,60.505,60.2111,60.2889,23075.0
2022-03-01 11:30:00,69.73,69.78,68.93,69.03,35917.0,60.2889,60.3321,59.5972,59.6837,35917.0
2022-03-01 12:00:00,69.04,69.14,68.9,69.05,26165.0,59.6923,59.7788,59.5713,59.701,26165.0
2022-03-01 12:30:00,69.08,69.48,69.07,69.16,21610.0,59.7269,60.0727,59.7182,59.7961,21610.0
2022-03-01 13:00:00,69.18,69.26,68.96,69.05,24824.0,59.8134,59.8825,59.6231,59.701,24824.0
2022-03-01 13:30:00,69.08,69.26,68.96,69.13,30943.0,59.7269,59.8825,59.6231,59.7701,30943.0
2022-03-01 14:00:00,69.14,69.36,68.85,69.36,32001.0,59.7788,59.969,59.528,59.969,32001.0
2022-03-01 14:30:00,69.33,69.5,69.15,69.34,29627.0,59.943,60.09,59.7874,59.9517,29627.0
2022-03-01 15:00:00,69.31,69.62,69.3,69.44,57700.0,59.9257,60.1938,59.9171,60.0381,57700.0
2022-03-01 15:30:00,69.45,69.89,69.19,69.83,273720.0,60.0468,60.4272,59.822,60.3753,273720.0
2022-03-02 09:30:00,69.74,70.07,69.51,69.67,28173.0,60.2975,60.5828,60.0987,60.237,28173.0
2022-03-02 10:00:00,69.73,70.37,69.7,70.3,26657.0,60.2889,60.8422,60.2629,60.7817,26657.0
2022-03-02 10:30:00,70.28,70.6,69.95,70.59,25183.0,60.7644,61.0411,60.4791,61.0324,25183.0
2022-03-02 11:00:00,70.58,70.73,70.41,70.5,18624.0,61.0238,61.1535,60.8768,60.9546,18624.0
2022-03-02 11:30:00,70.55,70.71,70.46,70.66,16534.0,60.9979,61.1362,60.92,61.093,16534.0
2022-03-02 12:00:00,70.64,70.95,70.64,70.91,14720.0,61.0757,61.3437,61.0757,61.3091,14720.0
2022-03-02 12:30:00,70.95,71.06,70.83,70.83,13655.0,61.3437,61.4388,61.2399,61.2399,13655.0
2022-03-02 13:00:00,70.92,70.94,70.71,70.71,14002.0,61.3178,61.3351,61.1362,61.1362,14002.0
2022-03-02 13:30:00,70.7,70.98,70.68,70.88,12671.0,61.1275,61.3696,61.1103,61.2832,12671.0
2022-03-02 14:00:00,70.89,70.97,70.68,70.72,16039.0,61.2918,61.361,61.1103,61.1448,16039.0
2022-03-02 14:30:00,70.68,70.82,70.4,70.49,20833.0,61.1103,61.2313,60.8682,60.946,20833.0
2022-03-02 15:00:00,70.5,70.69,70.44,70.69,16828.0,60.9546,61.1189,60.9028,61.1189,16828.0
2022-03-02 15:30:00,70.71,70.91,70.55,70.61,103953.0,61.1362,61.3091,60.9979,61.0497,103953.0
2022-03-03 09:30:00,70.81,71.28,70.71,71.03,47137.0,61.2227,61.629,61.1362,61.4129,47137.0
2022-03-03 10:00:00,70.97,71.65,70.83,71.54,23204.0,61.361,61.9489,61.2399,61.8538,23204.0
2022-03-03 10:30:00,71.54,72.05,71.46,72.04,68532.0,61.8538,62.2948,61.7846,62.2861,68532.0
2022-03-03 11:00:00,72.02,72.07,71.79,72.02,31543.0,62.2688,62.3121,62.07,62.2688,31543.0
2022-03-03 11:30:00,72.01,72.34,71.95,72.22,31002.0,62.2602,62.5455,62.2083,62.4417,31002.0
2022-03-03 12:00:00,72.18,72.8,72.18,72.74,27728.0,62.4072,62.9432,62.4072,62.8913,27728.0
2022-03-03 12:30:00,72.78,73.05,72.78,72.91,33506.0,62.9259,63.1594,62.9259,63.0383,33506.0
2022-03-03 13:00:00,72.89,72.92,72.7,72.8,19157.0,63.021,63.047,62.8568,62.9432,19157.0
2022-03-03 13:30:00,72.8,72.98,72.79,72.89,19456.0,62.9432,63.0988,62.9346,63.021,19456.0
2022-03-03 14:00:00,72.87,72.95,72.71,72.81,28133.0,63.0037,63.0729,62.8654,62.9519,28133.0
2022-03-03 14:30:00,72.84,72.94,72.68,72.83,30054.0,62.9778,63.0643,62.8395,62.9692,30054.0
2022-03-03 15:00:00,72.83,73.23,72.69,73.2,73242.0,62.9692,63.315,62.8481,63.2891,73242.0
2022-03-03 15:30:00,73.2,73.23,72.96,73.2,151395.0,63.2891,63.315,63.0816,63.2891,151395.0
2022-03-04 09:30:00,72.74,72.82,72.25,72.48,35732.0,62.8913,62.9605,62.4677,62.6665,35732.0
2022-03-04 10:00:00,72.58,72.72,72.35,72.51,21994.0,62.753,62.8741,62.5541,62.6925,21994.0
2022-03-04 10:30:00,72.58,72.93,72.51,72.9,23649.0,62.753,63.0556,62.6925,63.0297,23649.0
2022-03-04 11:00:00,72.92,73.33,72.88,73.09,20159.0,63.047,63.4015,63.0124,63.194,20159.0
2022-03-04 11:30:00,73.1,73.24,72.98,73.22,18346.0,63.2026,63.3236,63.0988,63.3064,18346.0
2022-03-04 12:00:00,73.24,73.71,73.18,73.69,40829.0,63.3236,63.73,63.2718,63.7127,40829.0
2022-03-04 12:30:00,73.71,74.25,73.68,74.2,20823.0,63.73,64.1969,63.7041,64.1537,20823.0
2022-03-04 13:00:00,74.24,74.25,74.06,74.15,14150.0,64.1883,64.1969,64.0326,64.1104,14150.0
2022-03-04 13:30:00,74.17,74.17,73.86,73.89,20797.0,64.1277,64.1277,63.8597,63.8856,20797.0
2022-03-04 14:00:00,73.91,74.29,73.84,74.17,35007.0,63.9029,64.2315,63.8424,64.1277,35007.0
2022-03-04 14:30:00,74.2,74.32,74.07,74.13,28427.0,64.1537,64.2574,64.0413,64.0931,28427.0
2022-03-04 15:00:00,74.11,74.25,73.85,74.13,26391.0,64.0759,64.1969,63.8511,64.0931,26391.0
2022-03-04 15:30:00,74.13,74.5,73.92,74.43,166089.0,64.0931,64.413,63.9116,64.3525,166089.0
2022-03-07 09:30:00,74.56,75.15,74.11,75.11,187068.0,64.4649,64.975,64.0759,64.9405,187068.0
2022-03-07 10:00:00,75.15,75.85,75.06,75.38,33057.0,64.975,65.5803,64.8972,65.1739,33057.0
2022-03-07 10:30:00,75.46,75.6,75.13,75.24,38397.0,65.2431,65.3641,64.9577,65.0529,38397.0
2022-03-07 11:00:00,75.25,75.25,74.38,74.53,63442.0,65.0615,65.0615,64.3093,64.439,63442.0
2022-03-07 11:30:00,74.56,74.86,74.39,74.47,34609.0,64.4649,64.7243,64.3179,64.3871,34609.0
2022-03-07 12:00:00,74.52,75.19,74.52,75.01,159309.0,64.4303,65.0096,64.4303,64.854,159309.0
2022-03-07 12:30:00,75.02,75.55,74.93,75.55,75909.0,64.8626,65.3209,64.7848,65.3209,75909.0
2022-03-07 13:00:00,75.59,75.75,75.44,75.72,47974.0,65.3555,65.4938,65.2258,65.4679,47974.0
2022-03-07 13:30:00,75.74,75.93,75.2,75.47,40154.0,65.4852,65.6494,65.0183,65.2517,40154.0
2022-03-07 14:00:00,75.5,76.04,75.44,75.86,100602.0,65.2777,65.7445,65.2258,65.5889,100602.0
2022-03-07 14:30:00,75.84,76.07,75.73,75.76,79722.0,65.5716,65.7705,65.4765,65.5024,79722.0
2022-03-07 15:00:00,75.73,75.81,75.48,75.5,76755.0,65.4765,65.5457,65.2604,65.2777,76755.0
2022-03-07 15:30:00,75.49,75.54,75.21,75.38,182359.0,65.269,65.3122,65.0269,65.1739,182359.0
2022-03-08 09:30:00,75.45,75.73,74.71,74.71,98842.0,65.2344,65.4765,64.5946,64.5946,98842.0
2022-03-08 10:00:00,74.73,75.2,74.57,74.82,56363.0,64.6119,65.0183,64.4736,64.6897,56363.0
2022-03-08 10:30:00,74.94,75.33,74.89,75.0,27468.0,64.7935,65.1307,64.7502,64.8453,27468.0
2022-03-08 11:00:00,75.03,75.03,74.51,74.55,29053.0,64.8713,64.8713,64.4217,64.4563,29053.0
2022-03-08 11:30:00,74.55,74.59,73.91,74.19,83864.0,64.4563,64.4909,63.9029,64.145,83864.0
2022-03-08 12:00:00,74.15,74.78,74.07,74.78,21049.0,64.1104,64.6551,64.0413,64.6551,21049.0
2022-03-08 12:30:00,74.81,75.16,74.75,74.98,30675.0,64.6811,64.9837,64.6292,64.8281,30675.0
2022-03-08 13:00:00,74.95,75.04,74.55,74.57,43903.0,64.8021,64.8799,64.4563,64.4736,43903.0
2022-03-08 13:30:00,74.51,74.62,73.84,73.92,78941.0,64.4217,64.5168,63.8424,63.9116,78941.0
2022-03-08 14:00:00,73.93,73.93,73.66,73.93,23502.0,63.9202,63.9202,63.6868,63.9202,23502.0
2022-03-08 14:30:00,73.96,74.46,73.93,74.42,30593.0,63.9462,64.3785,63.9202,64.3439,30593.0
2022-03-08 15:00:00,74.42,74.42,73.66,73.66,26811.0,64.3439,64.3439,63.6868,63.6868,26811.0
2022-03-08 15:30:00,73.68,73.93,73.39,73.62,128219.0,63.7041,63.9202,63.4533,63.6522,128219.0
2022-03-09 09:30:00,74.24,74.4,73.44,73.47,18307.0,64.1883,64.3266,63.4966,63.5225,18307.0
2022-03-09 10:00:00,73.48,74.06,73.26,73.34,13599.0,63.5312,64.0326,63.3409,63.4101,13599.0
2022-03-09 10:30:00,73.28,73.41,73.08,73.31,15225.0,63.3582,63.4706,63.1853,63.3842,15225.0
2022-03-09 11:00:00,73.33,73.6,73.18,73.52,12051.0,63.4015,63.6349,63.2718,63.5657,12051.0
2022-03-09 11:30:00,73.53,73.76,73.51,73.67,13500.0,63.5744,63.7732,63.5571,63.6954,13500.0
2022-03-09 12:00:00,73.65,73.73,73.51,73.68,18888.0,63.6781,63.7473,63.5571,63.7041,18888.0
2022-03-09 12:30:00,73.7,73.73,73.32,73.4,11586.0,63.7214,63.7473,63.3928,63.462,11586.0
2022-03-09 13:00:00,73.42,73.61,73.27,73.28,12688.0,63.4793,63.6435,63.3496,63.3582,12688.0
2022-03-09 13:30:00,73.32,73.39,73.16,73.39,19760.0,63.3928,63.4533,63.2545,63.4533,19760.0
2022-03-09 14:00:00,73.41,73.74,73.41,73.57,21580.0,63.4706,63.7559,63.4706,63.609,21580.0
2022-03-09 14:30:00,73.6,73.66,73.29,73.3,15818.0,63.6349,63.6868,63.3669,63.3755,15818.0
2022-03-09 15:00:00,73.33,73.69,73.29,73.57,23763.0,63.4015,63.7127,63.3669,63.609,23763.0
2022-03-09 15:30:00,73.57,73.65,73.17,73.26,169363.0,63.609,63.6781,63.2631,63.3409,169363.0
2022-03-10 09:30:00,72.91,73.67,72.9,73.61,31194.0,63.0383,63.6954,63.0297,63.6435,31194.0
2022-03-10 10:00:00,73.61,73.99,73.61,73.92,22514.0,63.6435,63.9721,63.6435,63.9116,22514.0
2022-03-10 10:30:00,73.92,74.24,73.82,74.14,16214.0,63.9116,64.1883,63.8251,64.1018,16214.0
2022-03-10 11:00:00,74.21,74.49,73.93,73.94,13876.0,64.1623,64.4044,63.9202,63.9289,13876.0
2022-03-10 11:30:00,73.93,74.0,73.61,74.0,11246.0,63.9202,63.9807,63.6435,63.9807,11246.0
2022-03-10 12:00:00,74.05,74.13,73.97,74.04,11079.0,64.024,64.0931,63.9548,64.0153,11079.0
2022-03-10 12:30:00,74.04,74.15,73.98,74.09,11049.0,64.0153,64.1104,63.9635,64.0586,11049.0
2022-03-10 13:00:00,74.22,74.22,73.97,74.04,20766.0,64.171,64.171,63.9548,64.0153,20766.0
2022-03-10 13:30:00,74.07,74.18,74.0,74.0,16497.0,64.0413,64.1364,63.9807,63.9807,16497.0
2022-03-10 14:00:00,74.04,74.17,73.9,74.05,14878.0,64.0153,64.1277,63.8943,64.024,14878.0
2022-03-10 14:30:00,74.09,74.17,73.96,74.14,19280.0,64.0586,64.1277,63.9462,64.1018,19280.0
2022-03-10 15:00:00,74.13,74.23,73.85,74.09,24520.0,64.0931,64.1796,63.8511,64.0586,24520.0
2022-03-10 15:30:00,74.09,74.45,74.03,74.25,90948.0,64.0586,64.3698,64.0067,64.1969,90948.0
2022-03-11 09:30:00,73.54,74.93,73.52,74.58,70734.0,63.583,64.7848,63.5657,64.4822,70734.0
2022-03-11 10:00:00,74.64,74.95,74.1,74.12,25656.0,64.5341,64.8021,64.0672,64.0845,25656.0
2022-03-11 10:30:00,74.15,74.27,73.98,74.15,25622.0,64.1104,64.2142,63.9635,64.1104,25622.0
2022-03-11 11:00:00,74.15,74.26,74.0,74.09,19795.0,64.1104,64.2055,63.9807,64.0586,19795.0
2022-03-11 11:30:00,74.14,74.18,73.64,73.83,18089.0,64.1018,64.1364,63.6695,63.8338,18089.0
2022-03-11 12:00:00,73.87,73.9,73.54,73.83,16883.0,63.8683,63.8943,63.583,63.8338,16883.0
2022-03-11 12:30:00,73.88,74.06,73.85,74.04,20394.0,63.877,64.0326,63.8511,64.0153,20394.0
2022-03-11 13:00:00,74.05,74.1,73.78,73.92,24058.0,64.024,64.0672,63.7905,63.9116,24058.0
2022-03-11 13:30:00,73.91,74.02,73.78,73.81,17550.0,63.9029,63.998,63.7905,63.8165,17550.0
2022-03-11 14:00:00,73.79,74.11,73.79,74.11,24288.0,63.7992,64.0759,63.7992,64.0759,24288.0
2022-03-11 14:30:00,74.09,74.18,73.9,74.04,24354.0,64.0586,64.1364,63.8943,64.0153,24354.0
2022-03-11 15:00:00,74.01,74.22,73.97,74.14,23278.0,63.9894,64.171,63.9548,64.1018,23278.0
2022-03-11 15:30:00,74.14,74.14,73.64,73.74,152091.0,64.1018,64.1018,63.6695,63.7559,152091.0
2022-03-14 09:30:00,74.53,74.72,73.76,74.36,60591.0,64.439,64.6033,63.7732,64.292,60591.0
2022-03-14 10:00:00,74.32,74.44,74.01,74.44,25450.0,64.2574,64.3612,63.9894,64.3612,25450.0
2022-03-14 10:30:00,74.49,74.72,74.17,74.22,34943.0,64.4044,64.6033,64.1277,64.171,34943.0
2022-03-14 11:00:00,74.3,74.42,74.06,74.22,17661.0,64.2401,64.3439,64.0326,64.171,17661.0
2022-03-14 11:30:00,74.22,74.33,74.14,74.2,12069.0,64.171,64.2661,64.1018,64.1537,12069.0
2022-03-14 12:00:00,74.1,74.1,73.53,73.7,17841.0,64.0672,64.0672,63.5744,63.7214,17841.0
2022-03-14 12:30:00,73.74,73.8,73.37,73.44,24634.0,63.7559,63.8078,63.436,63.4966,24634.0
2022-03-14 13:00:00,73.43,73.57,73.32,73.42,40854.0,63.4879,63.609,63.3928,63.4793,40854.0
2022-03-14 13:30:00,73.44,73.5,72.7,72.73,32488.0,63.4966,63.5484,62.8568,62.8827,32488.0
2022-03-14 14:00:00,72.74,72.89,72.57,72.64,43671.0,62.8913,63.021,62.7444,62.8049,43671.0
2022-03-14 14:30:00,72.64,73.1,72.59,73.06,54074.0,62.8049,63.2026,62.7617,63.168,54074.0
2022-03-14 15:00:00,73.04,73.17,72.9,73.05,29194.0,63.1507,63.2631,63.0297,63.1594,29194.0
2022-03-14 15:30:00,73.07,73.32,72.94,73.29,109097.0,63.1767,63.3928,63.0643,63.3669,109097.0
2022-03-15 09:30:00,73.9,74.0,73.44,73.58,19974.0,63.8943,63.9807,63.4966,63.6176,19974.0
2022-03-15 10:00:00,73.58,73.67,73.22,73.44,13684.0,63.6176,63.6954,63.3064,63.4966,13684.0
2022-03-15 10:30:00,73.52,73.52,73.12,73.16,16508.0,63.5657,63.5657,63.2199,63.2545,16508.0
2022-03-15 11:00:00,73.17,73.55,73.17,73.54,12978.0,63.2631,63.5917,63.2631,63.583,12978.0
2022-03-15 11:30:00,73.57,73.88,73.4,73.67,21169.0,63.609,63.877,63.462,63.6954,21169.0
2022-03-15 12:00:00,73.66,73.86,73.45,73.76,25369.0,63.6868,63.8597,63.5052,63.7732,25369.0
2022-03-15 12:30:00,73.77,73.82,73.62,73.64,12493.0,63.7819,63.8251,63.6522,63.6695,12493.0
2022-03-15 13:00:00,73.66,73.75,73.37,73.37,21848.0,63.6868,63.7646,63.436,63.436,21848.0
2022-03-15 13:30:00,73.41,73.63,73.32,73.62,16807.0,63.4706,63.6608,63.3928,63.6522,16807.0
2022-03-15 14:00:00,73.62,73.71,73.47,73.48,13479.0,63.6522,63.73,63.5225,63.5312,13479.0
2022-03-15 14:30:00,73.49,73.84,73.46,73.8,19180.0,63.5398,63.8424,63.5139,63.8078,19180.0
2022-03-15 15:00:00,73.84,73.9,73.74,73.83,17329.0,63.8424,63.8943,63.7559,63.8338,17329.0
2022-03-15 15:30:00,73.82,73.82,73.61,73.77,95713.0,63.8251,63.8251,63.6435,63.7819,95713.0
2022-03-16 09:30:00,73.69,73.89,73.21,73.34,14356.0,63.7127,63.8856,63.2977,63.4101,14356.0
2022-03-16 10:00:00,73.31,73.4,72.89,72.9,17453.0,63.3842,63.462,63.021,63.0297,17453.0
2022-03-16 10:30:00,72.84,72.86,72.34,72.85,20736.0,62.9778,62.9951,62.5455,62.9864,20736.0
2022-03-16 11:00:00,72.8,73.01,72.76,73.0,13496.0,62.9432,63.1248,62.9086,63.1161,13496.0
2022-03-16 11:30:00,72.96,73.51,72.91,73.43,26768.0,63.0816,63.5571,63.0383,63.4879,26768.0
2022-03-16 12:00:00,73.44,73.88,73.42,73.88,32739.0,63.4966,63.877,63.4793,63.877,32739.0
2022-03-16 12:30:00,73.81,74.02,73.71,73.93,21605.0,63.8165,63.998,63.73,63.9202,21605.0
2022-03-16 13:00:00,73.9,74.24,73.76,74.04,17429.0,63.8943,64.1883,63.7732,64.0153,17429.0
2022-03-16 13:30:00,74.04,74.09,73.84,73.84,25029.0,64.0153,64.0586,63.8424,63.8424,25029.0
2022-03-16 14:00:00,73.74,73.84,73.4,73.42,18970.0,63.7559,63.8424,63.462,63.4793,18970.0
2022-03-16 14:30:00,73.47,73.83,73.31,73.69,17327.0,63.5225,63.8338,63.3842,63.7127,17327.0
2022-03-16 15:00:00,73.77,74.02,73.64,73.89,23305.0,63.7819,63.998,63.6695,63.8856,23305.0
2022-03-16 15:30:00,73.87,74.08,73.68,74.07,73530.0,63.8683,64.0499,63.7041,64.0413,73530.0
2022-03-17 09:30:00,73.66,74.01,73.36,73.66,101732.0,63.6868,63.9894,63.4274,63.6868,101732.0
2022-03-17 10:00:00,73.78,73.98,73.74,73.94,11799.0,63.7905,63.9635,63.7559,63.9289,11799.0
2022-03-17 10:30:00,73.9,74.19,73.7,74.19,12923.0,63.8943,64.145,63.7214,64.145,12923.0
2022-03-17 11:00:00,74.18,74.48,74.12,74.43,17010.0,64.1364,64.3958,64.0845,64.3525,17010.0
2022-03-17 11:30:00,74.4,74.84,74.35,74.5,12338.0,64.3266,64.707,64.2834,64.413,12338.0
2022-03-17 12:00:00,74.5,74.69,74.5,74.68,8699.0,64.413,64.5773,64.413,64.5687,8699.0
2022-03-17 12:30:00,74.63,74.75,74.56,74.59,8181.0,64.5254,64.6292,64.4649,64.4909,8181.0
2022-03-17 13:00:00,74.59,74.64,74.49,74.51,9151.0,64.4909,64.5341,64.4044,64.4217,9151.0
2022-03-17 13:30:00,74.51,74.59,74.29,74.47,12516.0,64.4217,64.4909,64.2315,64.3871,12516.0
2022-03-17 14:00:00,74.47,74.68,74.42,74.48,32614.0,64.3871,64.5687,64.3439,64.3958,32614.0
2022-03-17 14:30:00,74.48,74.58,74.42,74.47,15857.0,64.3958,64.4822,64.3439,64.3871,15857.0
2022-03-17 15:00:00,74.47,74.47,74.14,74.22,26810.0,64.3871,64.3871,64.1018,64.171,26810.0
2022-03-17 15:30:00,74.25,74.48,74.22,74.34,190177.0,64.1969,64.3958,64.171,64.2747,190177.0
2022-03-18 09:30:00,73.95,74.68,73.93,74.03,159405.0,63.9375,64.5687,63.9202,64.0067,159405.0
2022-03-18 10:00:00,74.03,74.19,73.72,73.78,51027.0,64.0067,64.145,63.7387,63.7905,51027.0
2022-03-18 10:30:00,73.79,74.08,73.77,73.94,32069.0,63.7992,64.0499,63.7819,63.9289,32069.0
2022-03-18 11:00:00,73.97,74.04,73.77,73.81,47880.0,63.9548,64.0153,63.7819,63.8165,47880.0
2022-03-18 11:30:00,73.79,73.97,73.65,73.84,51655.0,63.7992,63.9548,63.6781,63.8424,51655.0
2022-03-18 12:00:00,73.78,73.84,73.46,73.66,10177.0,63.7905,63.8424,63.5139,63.6868,10177.0
2022-03-18 12:30:00,73.72,73.85,73.69,73.81,16161.0,63.7387,63.8511,63.7127,63.8165,16161.0
2022-03-18 13:00:00,73.87,74.1,73.79,73.97,14206.0,63.8683,64.0672,63.7992,63.9548,14206.0
2022-03-18 13:30:00,73.95,73.96,73.72,73.75,17855.0,63.9375,63.9462,63.7387,63.7646,17855.0
2022-03-18 14:00:00,73.77,73.81,73.38,73.74,71033.0,63.7819,63.8165,63.4447,63.7559,71033.0
2022-03-18 14:30:00,73.68,73.74,73.57,73.66,28442.0,63.7041,63.7559,63.609,63.6868,28442.0
2022-03-18 15:00:00,73.67,73.79,73.55,73.67,31536.0,63.6954,63.7992,63.5917,63.6954,31536.0
2022-03-18 15:30:00,73.66,73.72,72.76,72.97,227610.0,63.6868,63.7387,62.9086,63.0902,227610.0
2022-03-21 09:30:00,73.25,73.95,73.25,73.7,16835.0,63.3323,63.9375,63.3323,63.7214,16835.0
2022-03-21 10:00:00,73.65,74.06,73.45,73.95,16522.0,63.6781,64.0326,63.5052,63.9375,16522.0
2022-03-21 10:30:00,74.0,74.03,73.84,73.87,12561.0,63.9807,64.0067,63.8424,63.8683,12561.0
2022-03-21 11:00:00,73.89,74.18,73.68,73.74,11224.0,63.8856,64.1364,63.7041,63.7559,11224.0
2022-03-21 11:30:00,73.81,73.84,73.63,73.75,11488.0,63.8165,63.8424,63.6608,63.7646,11488.0
2022-03-21 12:00:00,73.73,74.01,73.72,73.93,8378.0,63.7473,63.9894,63.7387,63.9202,8378.0
2022-03-21 12:30:00,73.86,74.0,73.78,74.0,11833.0,63.8597,63.9807,63.7905,63.9807,11833.0
2022-03-21 13:00:00,74.0,74.04,73.92,73.99,10323.0,63.9807,64.0153,63.9116,63.9721,10323.0
2022-03-21 13:30:00,73.99,74.1,73.91,74.0,9864.0,63.9721,64.0672,63.9029,63.9807,9864.0
2022-03-21 14:00:00,74.03,74.03,73.86,73.91,13186.0,64.0067,64.0067,63.8597,63.9029,13186.0
2022-03-21 14:30:00,73.93,74.07,73.84,73.95,14754.0,63.9202,64.0413,63.8424,63.9375,14754.0
2022-03-21 15:00:00,73.97,74.16,73.93,74.13,18601.0,63.9548,64.1191,63.9202,64.0931,18601.0
2022-03-21 15:30:00,74.11,74.19,73.91,74.12,69046.0,64.0759,64.145,63.9029,64.0845,69046.0
2022-03-22 09:30:00,74.67,74.67,73.77,73.83,13615.0,64.56,64.56,63.7819,63.8338,13615.0
2022-03-22 10:00:00,73.89,73.9,73.25,73.25,16198.0,63.8856,63.8943,63.3323,63.3323,16198.0
2022-03-22 10:30:00,73.24,73.36,72.85,73.31,15756.0,63.3236,63.4274,62.9864,63.3842,15756.0
2022-03-22 11:00:00,73.3,73.37,73.0,73.0,12923.0,63.3755,63.436,63.1161,63.1161,12923.0
2022-03-22 11:30:00,73.01,73.26,72.87,73.26,13816.0,63.1248,63.3409,63.0037,63.3409,13816.0
2022-03-22 12:00:00,73.27,73.55,73.21,73.55,15890.0,63.3496,63.5917,63.2977,63.5917,15890.0
2022-03-22 12:30:00,73.55,74.04,73.5,74.04,21883.0,63.5917,64.0153,63.5484,64.0153,21883.0
2022-03-22 13:00:00,74.0,74.19,73.88,73.91,17730.0,63.9807,64.145,63.877,63.9029,17730.0
2022-03-22 13:30:00,73.9,73.98,73.64,73.71,17195.0,63.8943,63.9635,63.6695,63.73,17195.0
2022-03-22 14:00:00,73.71,73.82,73.54,73.63,15997.0,63.73,63.8251,63.583,63.6608,15997.0
2022-03-22 14:30:00,73.63,73.74,73.5,73.6,17904.0,63.6608,63.7559,63.5484,63.6349,17904.0
2022-03-22 15:00:00,73.66,73.73,73.52,73.55,26085.0,63.6868,63.7473,63.5657,63.5917,26085.0
2022-03-22 15:30:00,73.54,73.72,73.34,73.42,77973.0,63.583,63.7387,63.4101,63.4793,77973.0
2022-03-23 09:30:00,73.84,73.85,73.32,73.32,21316.0,63.8424,63.8511,63.3928,63.3928,21316.0
2022-03-23 10:00:00,73.4,73.56,73.31,73.37,8178.0,63.462,63.6003,63.3842,63.436,8178.0
2022-03-23 10:30:00,73.38,73.66,73.26,73.32,6514.0,63.4447,63.6868,63.3409,63.3928,6514.0
2022-03-23 11:00:00,73.29,73.39,73.09,73.33,10115.0,63.3669,63.4533,63.194,63.4015,10115.0
2022-03-23 11:30:00,73.32,73.32,73.09,73.09,5665.0,63.3928,63.3928,63.194,63.194,5665.0
2022-03-23 12:00:00,73.09,73.68,73.04,73.67,29260.0,63.194,63.7041,63.1507,63.6954,29260.0
2022-03-23 12:30:00,73.66,73.69,73.25,73.35,14566.0,63.6868,63.7127,63.3323,63.4188,14566.0
2022-03-23 13:00:00,73.39,73.61,73.32,73.57,5773.0,63.4533,63.6435,63.3928,63.609,5773.0
2022-03-23 13:30:00,73.56,73.61,73.47,73.54,4749.0,63.6003,63.6435,63.5225,63.583,4749.0
2022-03-23 14:00:00,73.56,73.77,73.56,73.72,6817.0,63.6003,63.7819,63.6003,63.7387,6817.0
2022-03-23 14:30:00,73.76,73.84,73.62,73.75,13785.0,63.7732,63.8424,63.6522,63.7646,13785.0
2022-03-23 15:00:00,73.76,73.88,73.75,73.88,11531.0,63.7732,63.877,63.7646,63.877,11531.0
2022-03-23 15:30:00,73.84,73.84,73.54,73.68,55288.0,63.8424,63.8424,63.583,63.7041,55288.0
2022-03-24 09:30:00,73.72,74.09,73.5,73.86,10005.0,63.7387,64.0586,63.5484,63.8597,10005.0
2022-03-24 10:00:00,73.76,74.29,73.76,73.98,8028.0,63.7732,64.2315,63.7732,63.9635,8028.0
2022-03-24 10:30:00,74.06,74.26,73.96,74.06,5211.0,64.0326,64.2055,63.9462,64.0326,5211.0
2022-03-24 11:00:00,74.07,74.1,73.8,73.85,6383.0,64.0413,64.0672,63.8078,63.8511,6383.0
2022-03-24 11:30:00,73.75,73.91,73.63,73.91,8019.0,63.7646,63.9029,63.6608,63.9029,8019.0
2022-03-24 12:00:00,73.89,73.91,73.7,73.71,6777.0,63.8856,63.9029,63.7214,63.73,6777.0
2022-03-24 12:30:00,73.76,73.82,73.64,73.64,4508.0,63.7732,63.8251,63.6695,63.6695,4508.0
2022-03-24 13:00:00,73.64,73.8,73.62,73.72,5129.0,63.6695,63.8078,63.6522,63.7387,5129.0
2022-03-24 13:30:00,73.74,73.77,73.62,73.62,5640.0,63.7559,63.7819,63.6522,63.6522,5640.0
2022-03-24 14:00:00,73.65,73.87,73.58,73.73,6533.0,63.6781,63.8683,63.6176,63.7473,6533.0
2022-03-24 14:30:00,73.74,73.79,73.69,73.77,9108.0,63.7559,63.7992,63.7127,63.7819,9108.0
2022-03-24 15:00:00,73.76,73.87,73.71,73.81,5694.0,63.7732,63.8683,63.73,63.8165,5694.0
2022-03-24 15:30:00,73.81,74.0,73.8,73.94,58100.0,63.8165,63.9807,63.8078,63.9289,58100.0
2022-03-25 09:30:00,74.4,74.89,74.06,74.85,14566.0,64.3266,64.7502,64.0326,64.7157,14566.0
2022-03-25 10:00:00,74.9,75.22,74.9,75.22,11857.0,64.7589,65.0356,64.7589,65.0356,11857.0
2022-03-25 10:30:00,75.17,75.38,75.06,75.26,7331.0,64.9923,65.1739,64.8972,65.0701,7331.0
2022-03-25 11:00:00,75.24,75.36,75.11,75.13,6721.0,65.0529,65.1566,64.9405,64.9577,6721.0
2022-03-25 11:30:00,75.17,75.34,75.17,75.28,5587.0,64.9923,65.1393,64.9923,65.0874,5587.0
2022-03-25 12:00:00,75.3,75.42,75.26,75.27,6298.0,65.1047,65.2085,65.0701,65.0788,6298.0
2022-03-25 12:30:00,75.31,75.59,75.24,75.57,13235.0,65.1134,65.3555,65.0529,65.3382,13235.0
2022-03-25 13:00:00,75.64,75.67,75.44,75.51,8164.0,65.3987,65.4246,65.2258,65.2863,8164.0
2022-03-25 13:30:00,75.57,75.59,75.48,75.52,4246.0,65.3382,65.3555,65.2604,65.2949,4246.0
2022-03-25 14:00:00,75.56,75.9,75.56,75.79,21193.0,65.3295,65.6235,65.3295,65.5284,21193.0
2022-03-25 14:30:00,75.82,75.93,75.65,75.71,11078.0,65.5543,65.6494,65.4073,65.4592,11078.0
2022-03-25 15:00:00,75.65,75.83,75.62,75.74,9491.0,65.4073,65.563,65.3814,65.4852,9491.0
2022-03-25 15:30:00,75.77,76.07,75.75,75.97,60582.0,65.5111,65.7705,65.4938,65.684,60582.0
2022-03-28 09:30:00,76.0,76.7,75.89,76.25,63861.0,65.71,66.3152,65.6148,65.9261,63861.0
2022-03-28 10:00:00,76.26,76.83,76.21,76.77,29985.0,65.9348,66.4276,65.8915,66.3757,29985.0
2022-03-28 10:30:00,76.78,76.82,76.43,76.57,36853.0,66.3843,66.4189,66.0817,66.2028,36853.0
2022-03-28 11:00:00,76.53,76.67,76.43,76.56,23893.0,66.1682,66.2892,66.0817,66.1941,23893.0
2022-03-28 11:30:00,76.62,76.75,76.53,76.56,32476.0,66.246,66.3584,66.1682,66.1941,32476.0
2022-03-28 12:00:00,76.56,76.68,76.34,76.55,33387.0,66.1941,66.2979,66.0039,66.1855,33387.0
2022-03-28 12:30:00,76.59,76.74,76.48,76.69,16275.0,66.2201,66.3498,66.125,66.3065,16275.0
2022-03-28 13:00:00,76.72,76.74,76.53,76.53,16035.0,66.3325,66.3498,66.1682,66.1682,16035.0
2022-03-28 13:30:00,76.53,76.66,76.49,76.5,29785.0,66.1682,66.2806,66.1336,66.1423,29785.0
2022-03-28 14:00:00,76.5,76.61,76.4,76.53,20389.0,66.1423,66.2374,66.0558,66.1682,20389.0
2022-03-28 14:30:00,76.55,76.75,76.53,76.69,41694.0,66.1855,66.3584,66.1682,66.3065,41694.0
2022-03-28 15:00:00,76.69,76.76,76.52,76.69,37986.0,66.3065,66.3671,66.1595,66.3065,37986.0
2022-03-28 15:30:00,76.69,76.81,76.61,76.72,116023.0,66.3065,66.4103,66.2374,66.3325,116023.0
2022-03-29 09:30:00,76.78,77.22,76.57,77.12,25858.0,66.3843,66.7648,66.2028,66.6783,25858.0
2022-03-29 10:00:00,77.25,77.53,77.15,77.31,12899.0,66.7907,67.0328,66.7042,66.8426,12899.0
2022-03-29 10:30:00,77.38,77.46,77.16,77.42,11655.0,66.9031,66.9723,66.7129,66.9377,11655.0
2022-03-29 11:00:00,77.42,77.49,77.21,77.33,21710.0,66.9377,66.9982,66.7561,66.8599,21710.0
2022-03-29 11:30:00,77.31,77.43,77.2,77.35,20016.0,66.8426,66.9463,66.7475,66.8772,20016.0
2022-03-29 12:00:00,77.38,77.41,77.07,77.08,13889.0,66.9031,66.929,66.6351,66.6437,13889.0
2022-03-29 12:30:00,77.08,77.16,76.87,76.98,11112.0,66.6437,66.7129,66.4622,66.5573,11112.0
2022-03-29 13:00:00,76.92,77.03,76.82,76.91,31806.0,66.5054,66.6005,66.4189,66.4967,31806.0
2022-03-29 13:30:00,76.9,77.0,76.85,76.97,7380.0,66.4881,66.5746,66.4449,66.5486,7380.0
2022-03-29 14:00:00,77.0,77.17,76.99,77.16,7057.0,66.5746,66.7215,66.5659,66.7129,7057.0
2022-03-29 14:30:00,77.17,77.23,77.03,77.19,19961.0,66.7215,66.7734,66.6005,66.7388,19961.0
2022-03-29 15:00:00,77.16,77.37,77.14,77.32,28428.0,66.7129,66.8945,66.6956,66.8512,28428.0
2022-03-29 15:30:00,77.34,77.6,77.27,77.56,87195.0,66.8685,67.0933,66.808,67.0587,87195.0
2022-03-30 09:30:00,77.5,77.58,77.37,77.49,13291.0,67.0069,67.076,66.8945,66.9982,13291.0
2022-03-30 10:00:00,77.71,77.74,77.32,77.5,9323.0,67.1884,67.2144,66.8512,67.0069,9323.0
2022-03-30 10:30:00,77.42,77.73,77.34,77.65,8952.0,66.9377,67.2057,66.8685,67.1366,8952.0
2022-03-30 11:00:00,77.65,77.74,77.35,77.5,38955.0,67.1366,67.2144,66.8772,67.0069,38955.0
2022-03-30 11:30:00,77.49,77.62,77.38,77.45,28656.0,66.9982,67.1106,66.9031,66.9636,28656.0
2022-03-30 12:00:00,77.51,77.51,77.28,77.32,19516.0,67.0155,67.0155,66.8166,66.8512,19516.0
2022-03-30 12:30:00,77.31,77.35,77.12,77.23,18882.0,66.8426,66.8772,66.6783,66.7734,18882.0
2022-03-30 13:00:00,77.22,77.33,77.11,77.14,25161.0,66.7648,66.8599,66.6697,66.6956,25161.0
2022-03-30 13:30:00,77.15,77.41,77.1,77.34,19777.0,66.7042,66.929,66.661,66.8685,19777.0
2022-03-30 14:00:00,77.35,77.52,77.3,77.45,19034.0,66.8772,67.0242,66.8339,66.9636,19034.0
2022-03-30 14:30:00,77.45,77.48,77.3,77.44,19880.0,66.9636,66.9896,66.8339,66.955,19880.0
2022-03-30 15:00:00,77.44,77.6,77.22,77.35,35312.0,66.955,67.0933,66.7648,66.8772,35312.0
2022-03-30 15:30:00,77.33,77.71,77.32,77.7,124886.0,66.8599,67.1884,66.8512,67.1798,124886.0
2022-03-31 09:30:00,77.74,78.21,77.29,78.09,31091.0,67.2144,67.6207,66.8253,67.517,31091.0
2022-03-31 10:00:00,78.24,78.43,78.16,78.4,20220.0,67.6467,67.8109,67.5775,67.785,20220.0
2022-03-31 10:30:00,78.37,78.69,78.32,78.48,24713.0,67.7591,68.0357,67.7158,67.8542,24713.0
2022-03-31 11:00:00,78.48,78.63,78.13,78.13,32042.0,67.8542,67.9839,67.5516,67.5516,32042.0
2022-03-31 11:30:00,78.1,78.3,78.05,78.2,9530.0,67.5256,67.6985,67.4824,67.6121,9530.0
2022-03-31 12:00:00,78.22,78.46,78.16,78.19,38886.0,67.6294,67.8369,67.5775,67.6034,38886.0
2022-03-31 12:30:00,78.18,78.44,78.13,78.42,11415.0,67.5948,67.8196,67.5516,67.8023,11415.0
2022-03-31 13:00:00,78.33,78.47,78.25,78.37,9250.0,67.7245,67.8455,67.6553,67.7591,9250.0
2022-03-31 13:30:00,78.36,78.49,78.3,78.38,10329.0,67.7504,67.8628,67.6985,67.7677,10329.0
2022-03-31 14:00:00,78.38,78.41,78.19,78.31,7093.0,67.7677,67.7937,67.6034,67.7072,7093.0
2022-03-31 14:30:00,78.33,78.38,78.17,78.32,14231.0,67.7245,67.7677,67.5861,67.7158,14231.0
2022-03-31 15:00:00,78.29,78.44,78.21,78.38,22680.0,67.6899,67.8196,67.6207,67.7677,22680.0
2022-03-31 15:30:00,78.42,78.42,78.05,78.06,98450.0,67.8023,67.8023,67.4824,67.491,98450.0
2022-04-01 09:30:00,77.94,78.37,77.94,78.14,19127.0,67.3873,67.7591,67.3873,67.5602,19127.0
2022-04-01 10:00:00,78.09,78.48,77.9,77.9,14412.0,67.517,67.8542,67.3527,67.3527,14412.0
2022-04-01 10:30:00,77.89,78.04,77.71,77.71,66234.0,67.3441,67.4737,67.1884,67.1884,66234.0
2022-04-01 11:00:00,77.76,78.03,77.67,78.01,7242.0,67.2317,67.4651,67.1538,67.4478,7242.0
2022-04-01 11:30:00,78.01,78.25,77.94,78.21,6658.0,67.4478,67.6553,67.3873,67.6207,6658.0
2022-04-01 12:00:00,78.23,78.27,77.92,78.05,9870.0,67.638,67.6726,67.37,67.4824,9870.0
2022-04-01 12:30:00,78.05,78.37,78.02,78.34,9284.0,67.4824,67.7591,67.4565,67.7331,9284.0
2022-04-01 13:00:00,78.32,78.48,78.18,78.39,11613.0,67.7158,67.8542,67.5948,67.7764,11613.0
2022-04-01 13:30:00,78.38,78.62,78.31,78.62,8454.0,67.7677,67.9752,67.7072,67.9752,8454.0
2022-04-01 14:00:00,78.63,78.88,78.6,78.85,13529.0,67.9839,68.2,67.9579,68.1741,13529.0
2022-04-01 14:30:00,78.87,78.89,78.79,78.81,11532.0,68.1914,68.2087,68.1222,68.1395,11532.0
2022-04-01 15:00:00,78.81,79.05,78.8,78.99,14168.0,68.1395,68.347,68.1308,68.2951,14168.0
2022-04-01 15:30:00,78.99,79.35,78.94,79.32,99025.0,68.2951,68.6064,68.2519,68.5804,99025.0
2022-04-04 09:30:00,79.09,79.11,77.64,78.37,37227.0,68.3816,68.3989,67.1279,67.7591,37227.0
2022-04-04 10:00:00,78.31,78.45,77.85,78.32,17596.0,67.7072,67.8282,67.3095,67.7158,17596.0
2022-04-04 10:30:00,78.32,78.45,78.03,78.42,14559.0,67.7158,67.8282,67.4651,67.8023,14559.0
2022-04-04 11:00:00,78.41,78.74,78.33,78.74,11541.0,67.7937,68.079,67.7245,68.079,11541.0
2022-04-04 11:30:00,78.74,78.84,78.46,78.57,15754.0,68.079,68.1654,67.8369,67.932,15754.0
2022-04-04 12:00:00,78.48,78.61,78.4,78.44,8506.0,67.8542,67.9666,67.785,67.8196,8506.0
2022-04-04 12:30:00,78.42,78.43,78.19,78.25,10623.0,67.8023,67.8109,67.6034,67.6553,10623.0
2022-04-04 13:00:00,78.22,78.45,78.21,78.4,10243.0,67.6294,67.8282,67.6207,67.785,10243.0
2022-04-04 13:30:00,78.37,78.63,78.37,78.63,7670.0,67.7591,67.9839,67.7591,67.9839,7670.0
2022-04-04 14:00:00,78.64,78.92,78.64,78.82,12707.0,67.9925,68.2346,67.9925,68.1481,12707.0
2022-04-04 14:30:00,78.85,79.08,78.79,79.01,21827.0,68.1741,68.3729,68.1222,68.3124,21827.0
2022-04-04 15:00:00,78.96,79.0,78.82,78.89,18858.0,68.2692,68.3038,68.1481,68.2087,18858.0
2022-04-04 15:30:00,78.89,79.12,78.79,78.84,104626.0,68.2087,68.4075,68.1222,68.1654,104626.0
2022-04-05 09:30:00,78.89,79.66,78.78,79.49,28690.0,68.2087,68.8744,68.1136,68.7274,28690.0
2022-04-05 10:00:00,79.53,79.75,79.29,79.41,10132.0,68.762,68.9522,68.5545,68.6583,10132.0
2022-04-05 10:30:00,79.43,79.61,79.27,79.35,9003.0,68.6755,68.8312,68.5372,68.6064,9003.0
2022-04-05 11:00:00,79.19,79.4,79.17,79.26,18348.0,68.468,68.6496,68.4508,68.5286,18348.0
2022-04-05 11:30:00,79.29,79.62,79.23,79.33,21095.0,68.5545,68.8398,68.5026,68.5891,21095.0
2022-04-05 12:00:00,79.26,79.56,79.09,79.42,22131.0,68.5286,68.7879,68.3816,68.6669,22131.0
2022-04-05 12:30:00,79.36,79.41,79.14,79.3,11892.0,68.615,68.6583,68.4248,68.5631,11892.0
2022-04-05 13:00:00,79.26,79.54,79.18,79.44,11300.0,68.5286,68.7707,68.4594,68.6842,11300.0
2022-04-05 13:30:00,79.47,79.56,79.38,79.43,14025.0,68.7101,68.7879,68.6323,68.6755,14025.0
2022-04-05 14:00:00,79.39,79.5,79.29,79.38,11358.0,68.641,68.7361,68.5545,68.6323,11358.0
2022-04-05 14:30:00,79.34,79.35,79.08,79.19,17258.0,68.5977,68.6064,68.3729,68.468,17258.0
2022-04-05 15:00:00,79.25,79.27,78.94,78.95,30267.0,68.5199,68.5372,68.2519,68.2605,30267.0
2022-04-05 15:30:00,78.93,78.95,78.24,78.49,99897.0,68.2432,68.2605,67.6467,67.8628,99897.0
2022-04-06 09:30:00,78.89,79.34,78.55,79.26,65234.0,68.2087,68.5977,67.9147,68.5286,65234.0
2022-04-06 10:00:00,79.33,79.6,79.16,79.43,33134.0,68.5891,68.8225,68.4421,68.6755,33134.0
2022-04-06 10:30:00,79.31,79.37,79.04,79.37,28496.0,68.5718,68.6237,68.3384,68.6237,28496.0
2022-04-06 11:00:00,79.44,79.61,79.24,79.59,12705.0,68.6842,68.8312,68.5113,68.8139,12705.0
2022-04-06 11:30:00,79.62,80.05,79.61,80.05,22629.0,68.8398,69.2116,68.8312,69.2116,22629.0
2022-04-06 12:00:00,80.06,80.42,80.06,80.33,19793.0,69.2202,69.5315,69.2202,69.4537,19793.0
2022-04-06 12:30:00,80.35,80.35,80.09,80.19,25427.0,69.471,69.471,69.2462,69.3326,25427.0
2022-04-06 13:00:00,80.15,80.26,79.99,80.13,19531.0,69.2981,69.3932,69.1597,69.2808,19531.0
2022-04-06 13:30:00,80.1,80.28,79.71,79.83,13713.0,69.2548,69.4105,68.9176,69.0214,13713.0
2022-04-06 14:00:00,79.86,80.08,79.68,79.77,24325.0,69.0473,69.2375,68.8917,68.9695,24325.0
2022-04-06 14:30:00,79.78,79.97,79.69,79.97,20032.0,68.9782,69.1424,68.9003,69.1424,20032.0
2022-04-06 15:00:00,79.94,79.94,79.76,79.8,27179.0,69.1165,69.1165,68.9609,68.9955,27179.0
2022-04-06 15:30:00,79.83,80.51,79.81,80.49,90977.0,69.0214,69.6093,69.0041,69.592,90977.0
2022-04-07 09:30:00,80.19,80.33,79.09,79.09,27335.0,69.3326,69.4537,68.3816,68.3816,27335.0
2022-04-07 10:00:00,79.22,79.35,78.82,78.88,37131.0,68.494,68.6064,68.1481,68.2,37131.0
2022-04-07 10:30:00,78.9,79.39,78.9,79.17,125964.0,68.2173,68.641,68.2173,68.4508,125964.0
2022-04-07 11:00:00,79.25,79.25,78.87,78.91,15545.0,68.5199,68.5199,68.1914,68.226,15545.0
2022-04-07 11:30:00,79.0,79.42,78.99,79.21,27887.0,68.3038,68.6669,68.2951,68.4853,27887.0
2022-04-07 12:00:00,79.22,79.34,78.86,78.96,11823.0,68.494,68.5977,68.1827,68.2692,11823.0
2022-04-07 12:30:00,78.98,79.32,78.96,78.97,19567.0,68.2865,68.5804,68.2692,68.2778,19567.0
2022-04-07 13:00:00,78.97,79.19,78.87,79.09,20874.0,68.2778,68.468,68.1914,68.3816,20874.0
2022-04-07 13:30:00,79.04,79.25,78.95,79.14,27880.0,68.3384,68.5199,68.2605,68.4248,27880.0
2022-04-07 14:00:00,79.15,79.33,78.96,79.13,24440.0,68.4335,68.5891,68.2692,68.4162,24440.0
2022-04-07 14:30:00,79.13,79.22,78.94,79.11,19517.0,68.4162,68.494,68.2519,68.3989,19517.0
2022-04-07 15:00:00,79.14,79.2,78.53,78.59,31040.0,68.4248,68.4767,67.8974,67.9493,31040.0
2022-04-07 15:30:00,78.59,78.93,78.56,78.88,152583.0,67.9493,68.2432,67.9233,68.2,152583.0
2022-04-08 09:30:00,79.3,79.36,78.95,79.3,51609.0,68.5631,68.615,68.2605,68.5631,51609.0
2022-04-08 10:00:00,79.38,79.66,79.13,79.19,27226.0,68.6323,68.8744,68.4162,68.468,27226.0
2022-04-08 10:30:00,79.24,79.56,79.2,79.45,55045.0,68.5113,68.7879,68.4767,68.6928,55045.0
2022-04-08 11:00:00,79.45,79.78,79.32,79.6,105273.0,68.6928,68.9782,68.5804,68.8225,105273.0
2022-04-08 11:30:00,79.58,79.82,79.4,79.82,42378.0,68.8052,69.0127,68.6496,69.0127,42378.0
2022-04-08 12:00:00,79.77,79.81,79.51,79.59,23882.0,68.9695,69.0041,68.7447,68.8139,23882.0
2022-04-08 12:30:00,79.63,79.71,79.53,79.58,14933.0,68.8485,68.9176,68.762,68.8052,14933.0
2022-04-08 13:00:00,79.59,79.72,79.56,79.71,15770.0,68.8139,68.9263,68.7879,68.9176,15770.0
2022-04-08 13:30:00,79.7,79.79,79.53,79.55,16516.0,68.909,68.9868,68.762,68.7793,16516.0
2022-04-08 14:00:00,79.56,79.6,79.39,79.4,29729.0,68.7879,68.8225,68.641,68.6496,29729.0
2022-04-08 14:30:00,79.42,79.47,79.26,79.33,24112.0,68.6669,68.7101,68.5286,68.5891,24112.0
2022-04-08 15:00:00,79.32,79.48,79.11,79.24,31503.0,68.5804,68.7188,68.3989,68.5113,31503.0
2022-04-08 15:30:00,79.24,79.25,78.74,78.89,114695.0,68.5113,68.5199,68.079,68.2087,114695.0
2022-04-11 09:30:00,78.89,79.42,77.61,78.05,41731.0,68.2087,68.6669,67.102,67.4824,41731.0
2022-04-11 10:00:00,78.06,78.64,77.93,78.57,19367.0,67.491,67.9925,67.3786,67.932,19367.0
2022-04-11 10:30:00,78.55,79.0,78.25,78.79,18710.0,67.9147,68.3038,67.6553,68.1222,18710.0
2022-04-11 11:00:00,78.78,78.82,78.39,78.61,13921.0,68.1136,68.1481,67.7764,67.9666,13921.0
2022-04-11 11:30:00,78.61,78.62,78.39,78.51,16547.0,67.9666,67.9752,67.7764,67.8801,16547.0
2022-04-11 12:00:00,78.5,78.61,78.4,78.53,14499.0,67.8715,67.9666,67.785,67.8974,14499.0
2022-04-11 12:30:00,78.52,78.52,78.21,78.3,12649.0,67.8888,67.8888,67.6207,67.6985,12649.0
2022-04-11 13:00:00,78.3,78.54,78.25,78.34,27203.0,67.6985,67.9061,67.6553,67.7331,27203.0
2022-04-11 13:30:00,78.33,78.66,78.23,78.45,32742.0,67.7245,68.0098,67.638,67.8282,32742.0
2022-04-11 14:00:00,78.43,78.58,78.3,78.52,24866.0,67.8109,67.9406,67.6985,67.8888,24866.0
2022-04-11 14:30:00,78.53,78.7,78.44,78.57,15674.0,67.8974,68.0444,67.8196,67.932,15674.0
2022-04-11 15:00:00,78.57,78.59,78.42,78.55,41583.0,67.932,67.9493,67.8023,67.9147,41583.0
2022-04-11 15:30:00,78.49,78.6,78.18,78.22,213340.0,67.8628,67.9579,67.5948,67.6294,213340.0
2022-04-12 09:30:00,78.06,78.31,77.43,78.11,40419.0,67.491,67.7072,66.9463,67.5343,40419.0
2022-04-12 10:00:00,77.94,78.18,77.59,77.98,21476.0,67.3873,67.5948,67.0847,67.4219,21476.0
2022-04-12 10:30:00,78.04,78.45,77.86,78.36,20440.0,67.4737,67.8282,67.3181,67.7504,20440.0
2022-04-12 11:00:00,78.35,78.65,78.19,78.45,22374.0,67.7418,68.0012,67.6034,67.8282,22374.0
2022-04-12 11:30:00,78.42,78.67,78.38,78.57,15974.0,67.8023,68.0184,67.7677,67.932,15974.0
2022-04-12 12:00:00,78.57,78.88,78.54,78.6,16570.0,67.932,68.2,67.9061,67.9579,16570.0
2022-04-12 12:30:00,78.58,78.63,78.39,78.52,17673.0,67.9406,67.9839,67.7764,67.8888,17673.0
2022-04-12 13:00:00,78.48,78.56,78.33,78.39,31660.0,67.8542,67.9233,67.7245,67.7764,31660.0
2022-04-12 13:30:00,78.39,78.48,78.16,78.21,14813.0,67.7764,67.8542,67.5775,67.6207,14813.0
2022-04-12 14:00:00,78.19,78.47,78.15,78.35,21576.0,67.6034,67.8455,67.5689,67.7418,21576.0
2022-04-12 14:30:00,78.38,78.48,78.19,78.32,18104.0,67.7677,67.8542,67.6034,67.7158,18104.0
2022-04-12 15:00:00,78.32,78.36,77.91,78.0,24783.0,67.7158,67.7504,67.3613,67.4392,24783.0
2022-04-12 15:30:00,78.01,78.42,77.87,78.22,244199.0,67.4478,67.8023,67.3268,67.6294,244199.0
2022-04-13 09:30:00,78.4,78.41,77.53,77.75,19032.0,67.785,67.7937,67.0328,67.223,19032.0
2022-04-13 10:00:00,77.87,77.97,77.5,77.53,6790.0,67.3268,67.4132,67.0069,67.0328,6790.0
2022-04-13 10:30:00,77.43,77.61,77.14,77.29,9683.0,66.9463,67.102,66.6956,66.8253,9683.0
2022-04-13 11:00:00,77.3,77.31,77.15,77.23,13013.0,66.8339,66.8426,66.7042,66.7734,13013.0
2022-04-13 11:30:00,77.18,77.36,77.04,77.09,14963.0,66.7302,66.8858,66.6091,66.6524,14963.0
2022-04-13 12:00:00,77.1,77.1,76.85,77.0,16209.0,66.661,66.661,66.4449,66.5746,16209.0
2022-04-13 12:30:00,77.03,77.11,77.02,77.03,8025.0,66.6005,66.6697,66.5919,66.6005,8025.0
2022-04-13 13:00:00,77.01,77.21,76.95,77.07,13029.0,66.5832,66.7561,66.5313,66.6351,13029.0
2022-04-13 13:30:00,77.11,77.12,76.91,76.98,20515.0,66.6697,66.6783,66.4967,66.5573,20515.0
2022-04-13 14:00:00,76.98,77.14,76.93,77.1,11195.0,66.5573,66.6956,66.514,66.661,11195.0
2022-04-13 14:30:00,77.1,77.39,77.08,77.29,38215.0,66.661,66.9118,66.6437,66.8253,38215.0
2022-04-13 15:00:00,77.3,77.3,77.18,77.28,33181.0,66.8339,66.8339,66.7302,66.8166,33181.0
2022-04-13 15:30:00,77.28,77.37,77.19,77.35,97834.0,66.8166,66.8945,66.7388,66.8772,97834.0
2022-04-14 09:30:00,77.43,77.89,77.26,77.47,43713.0,66.9463,67.3441,66.7994,66.9809,43713.0
2022-04-14 10:00:00,77.51,77.74,77.41,77.45,6241.0,67.0155,67.2144,66.929,66.9636,6241.0
2022-04-14 10:30:00,77.45,77.93,77.45,77.93,7136.0,66.9636,67.3786,66.9636,67.3786,7136.0
2022-04-14 11:00:00,77.93,78.01,77.63,77.67,11630.0,67.3786,67.4478,67.1193,67.1538,11630.0
2022-04-14 11:30:00,77.71,77.96,77.64,77.82,12795.0,67.1884,67.4046,67.1279,67.2835,12795.0
2022-04-14 12:00:00,77.89,77.9,77.71,77.79,8946.0,67.3441,67.3527,67.1884,67.2576,8946.0
2022-04-14 12:30:00,77.81,77.96,77.77,77.94,9094.0,67.2749,67.4046,67.2403,67.3873,9094.0
2022-04-14 13:00:00,77.97,78.02,77.72,77.98,10955.0,67.4132,67.4565,67.1971,67.4219,10955.0
2022-04-14 13:30:00,77.98,78.07,77.89,78.07,13679.0,67.4219,67.4997,67.3441,67.4997,13679.0
2022-04-14 14:00:00,78.03,78.04,77.72,77.84,14984.0,67.4651,67.4737,67.1971,67.3008,14984.0
2022-04-14 14:30:00,77.89,77.95,77.8,77.85,7636.0,67.3441,67.3959,67.2662,67.3095,7636.0
2022-04-14 15:00:00,77.84,77.92,77.73,77.81,12840.0,67.3008,67.37,67.2057,67.2749,12840.0
2022-04-14 15:30:00,77.78,77.78,77.49,77.53,84814.0,67.249,67.249,66.9982,67.0328,84814.0
2022-04-18 09:30:00,77.77,78.21,77.5,77.91,14922.0,67.2403,67.6207,67.0069,67.3613,14922.0
2022-04-18 10:00:00,77.96,77.96,77.35,77.41,18542.0,67.4046,67.4046,66.8772,66.929,18542.0
2022-04-18 10:30:00,77.36,77.81,77.31,77.56,16004.0,66.8858,67.2749,66.8426,67.0587,16004.0
2022-04-18 11:00:00,77.6,77.6,77.39,77.39,11133.0,67.0933,67.0933,66.9118,66.9118,11133.0
2022-04-18 11:30:00,77.52,77.56,77.38,77.52,5388.0,67.0242,67.0587,66.9031,67.0242,5388.0
2022-04-18 12:00:00,77.56,77.69,77.38,77.55,8159.0,67.0587,67.1711,66.9031,67.0501,8159.0
2022-04-18 12:30:00,77.57,77.59,77.38,77.4,4800.0,67.0674,67.0847,66.9031,66.9204,4800.0
2022-04-18 13:00:00,77.39,77.46,77.27,77.45,7666.0,66.9118,66.9723,66.808,66.9636,7666.0
2022-04-18 13:30:00,77.52,77.52,77.31,77.36,6477.0,67.0242,67.0242,66.8426,66.8858,6477.0
2022-04-18 14:00:00,77.37,77.38,77.2,77.2,16106.0,66.8945,66.9031,66.7475,66.7475,16106.0
2022-04-18 14:30:00,77.17,77.19,77.05,77.11,10057.0,66.7215,66.7388,66.6178,66.6697,10057.0
2022-04-18 15:00:00,77.13,77.14,76.88,76.89,11133.0,66.687,66.6956,66.4708,66.4795,11133.0
2022-04-18 15:30:00,76.87,77.15,76.74,77.14,47028.0,66.4622,66.7042,66.3498,66.6956,47028.0
2022-04-19 09:30:00,76.88,77.63,76.85,77.12,47099.0,66.4708,67.1193,66.4449,66.6783,47099.0
2022-04-19 10:00:00,77.15,77.39,77.08,77.34,11084.0,66.7042,66.9118,66.6437,66.8685,11084.0
2022-04-19 10:30:00,77.46,77.46,77.1,77.36,15862.0,66.9723,66.9723,66.661,66.8858,15862.0
2022-04-19 11:00:00,77.36,77.56,77.3,77.38,13088.0,66.8858,67.0587,66.8339,66.9031,13088.0
2022-04-19 11:30:00,77.35,77.49,77.22,77.49,17474.0,66.8772,66.9982,66.7648,66.9982,17474.0
2022-04-19 12:00:00,77.56,77.65,77.45,77.48,11855.0,67.0587,67.1366,66.9636,66.9896,11855.0
2022-04-19 12:30:00,77.53,77.58,77.46,77.47,10652.0,67.0328,67.076,66.9723,66.9809,10652.0
2022-04-19 13:00:00,77.49,77.62,77.4,77.53,14605.0,66.9982,67.1106,66.9204,67.0328,14605.0
2022-04-19 13:30:00,77.52,77.67,77.48,77.62,14453.0,67.0242,67.1538,66.9896,67.1106,14453.0
2022-04-19 14:00:00,77.65,77.83,77.62,77.76,16757.0,67.1366,67.2922,67.1106,67.2317,16757.0
2022-04-19 14:30:00,77.74,77.89,77.68,77.88,17079.0,67.2144,67.3441,67.1625,67.3354,17079.0
2022-04-19 15:00:00,77.87,78.0,77.59,77.61,22459.0,67.3268,67.4392,67.0847,67.102,22459.0
2022-04-19 15:30:00,77.59,77.98,77.56,77.82,92201.0,67.0847,67.4219,67.0587,67.2835,92201.0
2022-04-20 09:30:00,78.82,78.91,78.02,78.48,58550.0,68.1481,68.226,67.4565,67.8542,58550.0
2022-04-20 10:00:00,78.5,78.63,78.15,78.27,16444.0,67.8715,67.9839,67.5689,67.6726,16444.0
2022-04-20 10:30:00,78.37,78.5,78.08,78.21,15232.0,67.7591,67.8715,67.5083,67.6207,15232.0
2022-04-20 11:00:00,78.26,78.29,78.07,78.13,13001.0,67.664,67.6899,67.4997,67.5516,13001.0
2022-04-20 11:30:00,78.09,78.44,78.08,78.42,19561.0,67.517,67.8196,67.5083,67.8023,19561.0
2022-04-20 12:00:00,78.42,78.42,78.17,78.27,10127.0,67.8023,67.8023,67.5861,67.6726,10127.0
2022-04-20 12:30:00,78.22,78.45,78.22,78.4,19625.0,67.6294,67.8282,67.6294,67.785,19625.0
2022-04-20 13:00:00,78.4,78.57,78.28,78.39,13032.0,67.785,67.932,67.6813,67.7764,13032.0
2022-04-20 13:30:00,78.42,78.45,78.34,78.44,12317.0,67.8023,67.8282,67.7331,67.8196,12317.0
2022-04-20 14:00:00,78.39,78.46,78.25,78.26,12390.0,67.7764,67.8369,67.6553,67.664,12390.0
2022-04-20 14:30:00,78.26,78.26,78.03,78.03,11578.0,67.664,67.664,67.4651,67.4651,11578.0
2022-04-20 15:00:00,78.0,78.12,77.95,78.0,19894.0,67.4392,67.5429,67.3959,67.4392,19894.0
2022-04-20 15:30:00,78.0,78.05,77.92,77.95,88286.0,67.4392,67.4824,67.37,67.3959,88286.0
2022-04-21 09:30:00,77.72,78.1,77.24,78.04,17623.0,67.1971,67.5256,66.7821,67.4737,17623.0
2022-04-21 10:00:00,77.9,78.33,77.9,78.09,23491.0,67.3527,67.7245,67.3527,67.517,23491.0
2022-04-21 10:30:00,78.05,78.38,77.93,78.23,11637.0,67.4824,67.7677,67.3786,67.638,11637.0
2022-04-21 11:00:00,78.23,78.36,78.14,78.27,8332.0,67.638,67.7504,67.5602,67.6726,8332.0
2022-04-21 11:30:00,78.27,78.7,78.26,78.64,19178.0,67.6726,68.0444,67.664,67.9925,19178.0
2022-04-21 12:00:00,78.58,78.61,78.3,78.44,12216.0,67.9406,67.9666,67.6985,67.8196,12216.0
2022-04-21 12:30:00,78.42,78.75,78.3,78.33,14717.0,67.8023,68.0876,67.6985,67.7245,14717.0
2022-04-21 13:00:00,78.39,78.4,78.21,78.32,7622.0,67.7764,67.785,67.6207,67.7158,7622.0
2022-04-21 13:30:00,78.25,78.35,78.14,78.35,14438.0,67.6553,67.7418,67.5602,67.7418,14438.0
2022-04-21 14:00:00,78.34,78.58,78.25,78.53,21455.0,67.7331,67.9406,67.6553,67.8974,21455.0
2022-04-21 14:30:00,78.52,78.58,78.18,78.18,8472.0,67.8888,67.9406,67.5948,67.5948,8472.0
2022-04-21 15:00:00,78.09,78.26,78.03,78.25,15321.0,67.517,67.664,67.4651,67.6553,15321.0
2022-04-21 15:30:00,78.25,78.29,77.82,77.91,49222.0,67.6553,67.6899,67.2835,67.3613,49222.0
2022-04-22 09:30:00,77.81,77.81,77.35,77.48,16704.0,67.2749,67.2749,66.8772,66.9896,16704.0
2022-04-22 10:00:00,77.58,77.8,77.41,77.77,6539.0,67.076,67.2662,66.929,67.2403,6539.0
2022-04-22 10:30:00,77.66,77.84,77.52,77.57,14873.0,67.1452,67.3008,67.0242,67.0674,14873.0
2022-04-22 11:00:00,77.61,77.85,77.53,77.74,13638.0,67.102,67.3095,67.0328,67.2144,13638.0
2022-04-22 11:30:00,77.68,77.74,77.5,77.68,6094.0,67.1625,67.2144,67.0069,67.1625,6094.0
2022-04-22 12:00:00,77.68,77.96,77.68,77.96,4621.0,67.1625,67.4046,67.1625,67.4046,4621.0
2022-04-22 12:30:00,77.99,78.11,77.94,77.98,8605.0,67.4305,67.5343,67.3873,67.4219,8605.0
2022-04-22 13:00:00,77.91,78.03,77.79,78.02,7603.0,67.3613,67.4651,67.2576,67.4565,7603.0
2022-04-22 13:30:00,78.01,78.09,77.85,77.99,28617.0,67.4478,67.517,67.3095,67.4305,28617.0
2022-04-22 14:00:00,77.87,78.06,77.87,78.06,9115.0,67.3268,67.491,67.3268,67.491,9115.0
2022-04-22 14:30:00,78.06,78.07,77.72,77.82,9100.0,67.491,67.4997,67.1971,67.2835,9100.0
2022-04-22 15:00:00,77.82,77.97,77.71,77.95,8735.0,67.2835,67.4132,67.1884,67.3959,8735.0
2022-04-22 15:30:00,78.01,78.02,77.21,77.32,54036.0,67.4478,67.4565,66.7561,66.8512,54036.0
2022-04-25 09:30:00,77.76,78.0,76.65,76.67,39317.0,67.2317,67.4392,66.2719,66.2892,39317.0
2022-04-25 10:00:00,76.66,76.84,76.36,76.38,28096.0,66.2806,66.4362,66.0212,66.0385,28096.0
2022-04-25 10:30:00,76.41,76.52,76.09,76.27,15349.0,66.0644,66.1595,65.7878,65.9434,15349.0
2022-04-25 11:00:00,76.19,76.52,76.17,76.45,14488.0,65.8742,66.1595,65.8569,66.099,14488.0
2022-04-25 11:30:00,76.45,76.54,76.29,76.48,19249.0,66.099,66.1768,65.9607,66.125,19249.0
2022-04-25 12:00:00,76.48,76.7,75.85,76.09,49759.0,66.125,66.3152,65.5803,65.7878,49759.0
2022-04-25 12:30:00,76.12,76.22,75.68,75.82,13840.0,65.8137,65.9002,65.4333,65.5543,13840.0
2022-04-25 13:00:00,75.87,75.9,75.63,75.76,10809.0,65.5976,65.6235,65.3901,65.5024,10809.0
2022-04-25 13:30:00,75.8,75.96,75.65,75.92,14327.0,65.537,65.6754,65.4073,65.6408,14327.0
2022-04-25 14:00:00,75.95,76.44,75.84,76.44,11411.0,65.6667,66.0904,65.5716,66.0904,11411.0
2022-04-25 14:30:00,76.47,76.55,76.22,76.31,18875.0,66.1163,66.1855,65.9002,65.978,18875.0
2022-04-25 15:00:00,76.28,76.83,76.23,76.73,19018.0,65.952,66.4276,65.9088,66.3411,19018.0
2022-04-25 15:30:00,76.7,77.14,76.66,76.79,93335.0,66.3152,66.6956,66.2806,66.393,93335.0
2022-04-26 09:30:00,75.7,76.21,75.49,76.21,49075.0,65.4506,65.8915,65.269,65.8915,49075.0
2022-04-26 10:00:00,76.31,76.6,76.17,76.51,27310.0,65.978,66.2287,65.8569,66.1509,27310.0
2022-04-26 10:30:00,76.49,76.58,76.13,76.57,18780.0,66.1336,66.2114,65.8224,66.2028,18780.0
2022-04-26 11:00:00,76.56,76.96,76.5,76.72,10972.0,66.1941,66.54,66.1423,66.3325,10972.0
2022-04-26 11:30:00,76.71,76.71,76.47,76.6,7776.0,66.3238,66.3238,66.1163,66.2287,7776.0
2022-04-26 12:00:00,76.53,76.7,76.43,76.67,13119.0,66.1682,66.3152,66.0817,66.2892,13119.0
2022-04-26 12:30:00,76.62,76.66,76.21,76.61,14875.0,66.246,66.2806,65.8915,66.2374,14875.0
2022-04-26 13:00:00,76.61,76.62,76.22,76.3,17294.0,66.2374,66.246,65.9002,65.9693,17294.0
2022-04-26 13:30:00,76.21,76.4,76.1,76.11,10804.0,65.8915,66.0558,65.7964,65.8051,10804.0
2022-04-26 14:00:00,76.14,76.32,76.03,76.14,15447.0,65.831,65.9866,65.7359,65.831,15447.0
2022-04-26 14:30:00,76.08,76.1,75.83,75.87,13481.0,65.7791,65.7964,65.563,65.5976,13481.0
2022-04-26 15:00:00,75.81,75.86,75.56,75.61,17801.0,65.5457,65.5889,65.3295,65.3728,17801.0
2022-04-26 15:30:00,75.64,75.73,75.42,75.42,74973.0,65.3987,65.4765,65.2085,65.2085,74973.0
2022-04-27 09:30:00,75.35,75.42,73.9,75.01,48086.0,65.148,65.2085,63.8943,64.854,48086.0
2022-04-27 10:00:00,75.01,75.78,75.01,75.16,22396.0,64.854,65.5197,64.854,64.9837,22396.0
2022-04-27 10:30:00,75.1,75.43,74.8,75.27,16164.0,64.9318,65.2171,64.6724,65.0788,16164.0
2022-04-27 11:00:00,75.22,75.4,74.95,75.36,14874.0,65.0356,65.1912,64.8021,65.1566,14874.0
2022-04-27 11:30:00,75.42,75.56,75.33,75.45,10015.0,65.2085,65.3295,65.1307,65.2344,10015.0
2022-04-27 12:00:00,75.52,75.62,75.36,75.44,10892.0,65.2949,65.3814,65.1566,65.2258,10892.0
2022-04-27 12:30:00,75.45,75.51,75.18,75.41,12575.0,65.2344,65.2863,65.001,65.1998,12575.0
2022-04-27 13:00:00,75.42,75.42,75.13,75.32,12340.0,65.2085,65.2085,64.9577,65.122,12340.0
2022-04-27 13:30:00,75.39,75.5,75.25,75.44,9242.0,65.1825,65.2777,65.0615,65.2258,9242.0
2022-04-27 14:00:00,75.39,75.39,74.98,75.05,9205.0,65.1825,65.1825,64.8281,64.8886,9205.0
2022-04-27 14:30:00,75.03,75.09,74.65,74.68,12455.0,64.8713,64.9232,64.5427,64.5687,12455.0
2022-04-27 15:00:00,74.71,74.74,74.34,74.49,20776.0,64.5946,64.6206,64.2747,64.4044,20776.0
2022-04-27 15:30:00,74.47,74.67,74.34,74.41,104218.0,64.3871,64.56,64.2747,64.3352,104218.0
2022-04-28 09:30:00,74.75,75.03,74.35,74.84,35531.0,64.6292,64.8713,64.2834,64.707,35531.0
2022-04-28 10:00:00,74.82,74.97,74.58,74.59,39699.0,64.6897,64.8194,64.4822,64.4909,39699.0
2022-04-28 10:30:00,74.54,74.62,74.24,74.34,14720.0,64.4476,64.5168,64.1883,64.2747,14720.0
2022-04-28 11:00:00,74.33,74.39,74.11,74.32,22622.0,64.2661,64.3179,64.0759,64.2574,22622.0
2022-04-28 11:30:00,74.33,74.77,74.26,74.55,20609.0,64.2661,64.6465,64.2055,64.4563,20609.0
2022-04-28 12:00:00,74.65,74.75,74.52,74.72,17762.0,64.5427,64.6292,64.4303,64.6033,17762.0
2022-04-28 12:30:00,74.76,74.76,74.51,74.66,20244.0,64.6378,64.6378,64.4217,64.5514,20244.0
2022-04-28 13:00:00,74.62,74.68,74.42,74.49,14790.0,64.5168,64.5687,64.3439,64.4044,14790.0
2022-04-28 13:30:00,74.53,74.53,74.23,74.3,14949.0,64.439,64.439,64.1796,64.2401,14949.0
2022-04-28 14:00:00,74.38,74.53,74.3,74.42,15023.0,64.3093,64.439,64.2401,64.3439,15023.0
2022-04-28 14:30:00,74.4,74.63,74.36,74.57,26879.0,64.3266,64.5254,64.292,64.4736,26879.0
2022-04-28 15:00:00,74.58,74.66,74.45,74.62,21310.0,64.4822,64.5514,64.3698,64.5168,21310.0
2022-04-28 15:30:00,74.6,74.63,74.4,74.52,77990.0,64.4995,64.5254,64.3266,64.4303,77990.0
2022-04-29 09:30:00,73.81,73.84,72.76,72.84,63922.0,64.5783,64.6046,63.6597,63.7296,63922.0
2022-04-29 10:00:00,72.91,73.05,72.52,72.55,25996.0,63.7909,63.9134,63.4497,63.4759,25996.0
2022-04-29 10:30:00,72.54,72.54,72.21,72.24,19368.0,63.4672,63.4672,63.1784,63.2047,19368.0
2022-04-29 11:00:00,72.23,72.5,72.15,72.5,18067.0,63.1959,63.4322,63.1259,63.4322,18067.0
2022-04-29 11:30:00,72.5,72.65,72.34,72.43,11819.0,63.4322,63.5634,63.2922,63.3709,11819.0
2022-04-29 12:00:00,72.38,72.38,71.93,72.17,12647.0,63.3272,63.3272,62.9335,63.1434,12647.0
2022-04-29 12:30:00,72.13,72.27,71.9,72.0,9566.0,63.1084,63.2309,62.9072,62.9947,9566.0
2022-04-29 13:00:00,72.02,72.29,71.96,72.17,11930.0,63.0122,63.2484,62.9597,63.1434,11930.0
2022-04-29 13:30:00,72.18,72.33,71.97,72.0,14713.0,63.1522,63.2834,62.9685,62.9947,14713.0
2022-04-29 14:00:00,72.01,72.34,71.86,72.16,16223.0,63.0035,63.2922,62.8722,63.1347,16223.0
2022-04-29 14:30:00,72.13,72.18,71.91,71.92,18600.0,63.1084,63.1522,62.916,62.9247,18600.0
2022-04-29 15:00:00,71.9,71.9,71.44,71.52,16735.0,62.9072,62.9072,62.5047,62.5747,16735.0
2022-04-29 15:30:00,71.51,71.71,71.07,71.2,81873.0,62.566,62.741,62.181,62.2948,81873.0
2022-05-02 09:30:00,71.52,72.1,71.22,71.5,74489.0,62.5747,63.0822,62.3123,62.5572,74489.0
2022-05-02 10:00:00,71.49,72.39,71.45,72.16,47538.0,62.5485,63.3359,62.5135,63.1347,47538.0
2022-05-02 10:30:00,72.23,72.31,71.91,71.94,26080.0,63.1959,63.2659,62.916,62.9422,26080.0
2022-05-02 11:00:00,71.91,71.92,71.49,71.67,78995.0,62.916,62.9247,62.5485,62.706,78995.0
2022-05-02 11:30:00,71.66,71.95,71.34,71.45,37777.0,62.6972,62.951,62.4173,62.5135,37777.0
2022-05-02 12:00:00,71.52,71.53,70.86,70.93,21042.0,62.5747,62.5835,61.9973,62.0585,21042.0
2022-05-02 12:30:00,70.95,71.2,70.81,70.81,37439.0,62.076,62.2948,61.9535,61.9535,37439.0
2022-05-02 13:00:00,70.86,71.02,70.71,70.85,13552.0,61.9973,62.1373,61.8661,61.9885,13552.0
2022-05-02 13:30:00,70.89,71.13,70.76,70.97,24561.0,62.0235,62.2335,61.9098,62.0935,24561.0
2022-05-02 14:00:00,70.94,71.02,70.49,70.64,29081.0,62.0673,62.1373,61.6736,61.8048,29081.0
2022-05-02 14:30:00,70.65,70.74,70.42,70.48,31301.0,61.8136,61.8923,61.6123,61.6648,31301.0
2022-05-02 15:00:00,70.53,71.18,70.5,71.14,33396.0,61.7086,62.2773,61.6823,62.2423,33396.0
2022-05-02 15:30:00,71.14,71.28,70.91,71.26,82339.0,62.2423,62.3648,62.041,62.3473,82339.0
2022-05-03 09:30:00,71.73,72.2,71.69,71.93,29615.0,62.7585,63.1697,62.7235,62.9335,29615.0
2022-05-03 10:00:00,71.85,72.2,71.42,72.0,21294.0,62.8635,63.1697,62.4872,62.9947,21294.0
2022-05-03 10:30:00,72.08,72.38,71.97,72.23,18930.0,63.0647,63.3272,62.9685,63.1959,18930.0
2022-05-03 11:00:00,72.16,72.92,72.16,72.84,25246.0,63.1347,63.7996,63.1347,63.7296,25246.0
2022-05-03 11:30:00,72.9,73.04,72.78,72.92,32862.0,63.7821,63.9046,63.6771,63.7996,32862.0
2022-05-03 12:00:00,72.9,73.02,72.72,72.8,25045.0,63.7821,63.8871,63.6247,63.6946,25045.0
2022-05-03 12:30:00,72.71,72.91,72.62,72.74,16321.0,63.6159,63.7909,63.5372,63.6422,16321.0
2022-05-03 13:00:00,72.73,72.87,72.52,72.58,22205.0,63.6334,63.7559,63.4497,63.5022,22205.0
2022-05-03 13:30:00,72.6,72.6,72.28,72.39,22114.0,63.5197,63.5197,63.2397,63.3359,22114.0
2022-05-03 14:00:00,72.38,72.38,72.03,72.05,25912.0,63.3272,63.3272,63.021,63.0385,25912.0
2022-05-03 14:30:00,72.08,72.31,71.98,72.3,54969.0,63.0647,63.2659,62.9772,63.2572,54969.0
2022-05-03 15:00:00,72.31,72.53,72.07,72.07,44233.0,63.2659,63.4584,63.056,63.056,44233.0
2022-05-03 15:30:00,72.12,72.29,71.93,72.17,102579.0,63.0997,63.2484,62.9335,63.1434,102579.0
2022-05-04 09:30:00,73.14,74.12,73.03,73.93,48446.0,63.9921,64.8496,63.8959,64.6833,48446.0
2022-05-04 10:00:00,73.94,74.05,73.44,73.44,37557.0,64.6921,64.7883,64.2546,64.2546,37557.0
2022-05-04 10:30:00,73.48,73.84,73.15,73.67,42810.0,64.2896,64.6046,64.0009,64.4558,42810.0
2022-05-04 11:00:00,73.71,74.09,73.39,73.58,27610.0,64.4908,64.8233,64.2109,64.3771,27610.0
2022-05-04 11:30:00,73.59,73.93,73.55,73.9,28629.0,64.3858,64.6833,64.3508,64.6571,28629.0
2022-05-04 12:00:00,73.89,74.5,73.82,74.24,37558.0,64.6483,65.182,64.5871,64.9545,37558.0
2022-05-04 12:30:00,74.23,74.33,73.93,74.33,33104.0,64.9458,65.0333,64.6833,65.0333,33104.0
2022-05-04 13:00:00,74.33,74.33,73.11,73.11,71443.0,65.0333,65.0333,63.9659,63.9659,71443.0
2022-05-04 13:30:00,73.09,73.26,72.87,73.0,89264.0,63.9484,64.0971,63.7559,63.8696,89264.0
2022-05-04 14:00:00,72.95,73.39,72.89,73.36,99969.0,63.8259,64.2109,63.7734,64.1846,99969.0
2022-05-04 14:30:00,73.35,73.71,72.72,73.62,86571.0,64.1759,64.4908,63.6247,64.4121,86571.0
2022-05-04 15:00:00,73.6,74.0,73.5,73.96,81071.0,64.3946,64.7446,64.3071,64.7096,81071.0
2022-05-04 15:30:00,73.96,74.52,73.93,74.26,204795.0,64.7096,65.1995,64.6833,64.972,204795.0
2022-05-05 09:30:00,73.64,74.1,73.23,73.39,35985.0,64.4296,64.8321,64.0709,64.2109,35985.0
2022-05-05 10:00:00,73.36,73.77,73.04,73.19,54938.0,64.1846,64.5433,63.9046,64.0359,54938.0
2022-05-05 10:30:00,73.15,73.56,72.88,73.04,25715.0,64.0009,64.3596,63.7646,63.9046,25715.0
2022-05-05 11:00:00,73.04,73.11,72.61,72.63,36582.0,63.9046,63.9659,63.5284,63.5459,36582.0
2022-05-05 11:30:00,72.68,73.23,72.68,72.9,18376.0,63.5897,64.0709,63.5897,63.7821,18376.0
2022-05-05 12:00:00,72.89,73.0,72.74,72.9,27484.0,63.7734,63.8696,63.6422,63.7821,27484.0
2022-05-05 12:30:00,72.9,73.2,72.57,73.2,68356.0,63.7821,64.0446,63.4934,64.0446,68356.0
2022-05-05 13:00:00,73.17,73.4,72.95,73.08,77727.0,64.0184,64.2196,63.8259,63.9396,77727.0
2022-05-05 13:30:00,73.07,73.15,72.5,72.68,33055.0,63.9309,64.0009,63.4322,63.5897,33055.0
2022-05-05 14:00:00,72.7,72.92,72.49,72.52,54116.0,63.6072,63.7996,63.4234,63.4497,54116.0
2022-05-05 14:30:00,72.51,72.66,72.09,72.57,32522.0,63.4409,63.5722,63.0735,63.4934,32522.0
2022-05-05 15:00:00,72.6,72.62,72.33,72.41,62044.0,63.5197,63.5372,63.2834,63.3534,62044.0
2022-05-05 15:30:00,72.4,72.95,72.31,72.87,181421.0,63.3447,63.8259,63.2659,63.7559,181421.0
2022-05-06 09:30:00,72.91,73.2,72.47,73.05,129267.0,63.7909,64.0446,63.4059,63.9134,129267.0
2022-05-06 10:00:00,72.96,73.32,72.68,73.19,35687.0,63.8346,64.1496,63.5897,64.0359,35687.0
2022-05-06 10:30:00,73.11,73.7,72.96,73.56,22022.0,63.9659,64.4821,63.8346,64.3596,22022.0
2022-05-06 11:00:00,73.61,73.97,73.55,73.81,28501.0,64.4033,64.7183,64.3508,64.5783,28501.0
2022-05-06 11:30:00,73.82,73.86,73.65,73.77,24573.0,64.5871,64.6221,64.4383,64.5433,24573.0
2022-05-06 12:00:00,73.75,74.2,73.7,74.17,35021.0,64.5258,64.9195,64.4821,64.8933,35021.0
2022-05-06 12:30:00,74.17,74.38,73.99,74.0,30229.0,64.8933,65.077,64.7358,64.7446,30229.0
2022-05-06 13:00:00,73.99,74.1,73.52,73.61,37520.0,64.7358,64.8321,64.3246,64.4033,37520.0
2022-05-06 13:30:00,73.69,73.89,73.39,73.39,14840.0,64.4733,64.6483,64.2109,64.2109,14840.0
2022-05-06 14:00:00,73.39,73.48,73.15,73.17,20266.0,64.2109,64.2896,64.0009,64.0184,20266.0
2022-05-06 14:30:00,73.18,73.42,73.06,73.26,30644.0,64.0271,64.2371,63.9221,64.0971,30644.0
2022-05-06 15:00:00,73.3,73.4,73.18,73.37,33054.0,64.1321,64.2196,64.0271,64.1934,33054.0
2022-05-06 15:30:00,73.39,74.31,73.39,74.12,109778.0,64.2109,65.0158,64.2109,64.8496,109778.0
2022-05-09 09:30:00,73.93,73.94,72.9,73.59,36463.0,64.6833,64.6921,63.7821,64.3858,36463.0
2022-05-09 10:00:00,73.69,73.85,73.49,73.7,33505.0,64.4733,64.6133,64.2983,64.4821,33505.0
2022-05-09 10:30:00,73.74,74.15,73.74,73.85,50984.0,64.5171,64.8758,64.5171,64.6133,50984.0
2022-05-09 11:00:00,73.82,74.16,73.74,73.81,43190.0,64.5871,64.8845,64.5171,64.5783,43190.0
2022-05-09 11:30:00,73.78,74.1,73.62,74.01,47708.0,64.5521,64.8321,64.4121,64.7533,47708.0
2022-05-09 12:00:00,74.02,74.33,73.88,74.19,31159.0,64.7621,65.0333,64.6396,64.9108,31159.0
2022-05-09 12:30:00,74.16,74.39,73.98,74.09,32316.0,64.8845,65.0858,64.7271,64.8233,32316.0
2022-05-09 13:00:00,74.09,74.28,73.99,74.28,34590.0,64.8233,64.9895,64.7358,64.9895,34590.0
2022-05-09 13:30:00,74.31,74.56,74.12,74.43,37508.0,65.0158,65.2345,64.8496,65.1208,37508.0
2022-05-09 14:00:00,74.45,74.7,74.4,74.63,35231.0,65.1383,65.357,65.0945,65.2958,35231.0
2022-05-09 14:30:00,74.53,74.87,74.47,74.87,31263.0,65.2083,65.5057,65.1558,65.5057,31263.0
2022-05-09 15:00:00,74.87,75.15,74.78,74.86,44136.0,65.5057,65.7507,65.427,65.497,44136.0
2022-05-09 15:30:00,74.77,74.79,74.09,74.25,148194.0,65.4183,65.4358,64.8233,64.9633,148194.0
2022-05-10 09:30:00,74.43,75.13,74.14,75.0,40211.0,65.1208,65.7332,64.867,65.6195,40211.0
2022-05-10 10:00:00,74.99,74.99,74.37,74.58,13181.0,65.6107,65.6107,65.0683,65.252,13181.0
2022-05-10 10:30:00,74.54,74.54,74.14,74.3,12085.0,65.217,65.217,64.867,65.007,12085.0
2022-05-10 11:00:00,74.28,74.28,73.31,73.32,38425.0,64.9895,64.9895,64.1409,64.1496,38425.0
2022-05-10 11:30:00,73.35,73.36,72.62,72.83,18123.0,64.1759,64.1846,63.5372,63.7209,18123.0
2022-05-10 12:00:00,72.88,72.92,72.24,72.31,15826.0,63.7646,63.7996,63.2047,63.2659,15826.0
2022-05-10 12:30:00,72.31,72.34,71.79,72.06,27796.0,63.2659,63.2922,62.811,63.0472,27796.0
2022-05-10 13:00:00,72.11,72.38,72.05,72.32,16110.0,63.0909,63.3272,63.0385,63.2747,16110.0
2022-05-10 13:30:00,72.37,72.79,72.28,72.78,11631.0,63.3184,63.6859,63.2397,63.6771,11631.0
2022-05-10 14:00:00,72.77,72.84,72.42,72.49,9642.0,63.6684,63.7296,63.3622,63.4234,9642.0
2022-05-10 14:30:00,72.46,72.6,72.31,72.31,8109.0,63.3972,63.5197,63.2659,63.2659,8109.0
2022-05-10 15:00:00,72.38,72.6,72.22,72.23,16090.0,63.3272,63.5197,63.1872,63.1959,16090.0
2022-05-10 15:30:00,72.2,72.78,72.06,72.63,68047.0,63.1697,63.6771,63.0472,63.5459,68047.0
2022-05-11 09:30:00,72.46,73.19,72.35,73.04,28965.0,63.3972,64.0359,63.3009,63.9046,28965.0
2022-05-11 10:00:00,73.03,73.35,73.0,73.25,20758.0,63.8959,64.1759,63.8696,64.0884,20758.0
2022-05-11 10:30:00,73.22,73.74,73.05,73.52,13906.0,64.0621,64.5171,63.9134,64.3246,13906.0
2022-05-11 11:00:00,73.55,73.95,73.4,73.86,13870.0,64.3508,64.7008,64.2196,64.6221,13870.0
2022-05-11 11:30:00,73.86,74.07,73.59,73.73,16393.0,64.6221,64.8058,64.3858,64.5083,16393.0
2022-05-11 12:00:00,73.71,73.91,73.46,73.46,17959.0,64.4908,64.6658,64.2721,64.2721,17959.0
2022-05-11 12:30:00,73.47,73.72,73.4,73.43,22774.0,64.2808,64.4996,64.2196,64.2459,22774.0
2022-05-11 13:00:00,73.43,73.91,73.4,73.81,54800.0,64.2459,64.6658,64.2196,64.5783,54800.0
2022-05-11 13:30:00,73.8,74.04,73.75,73.86,35704.0,64.5696,64.7796,64.5258,64.6221,35704.0
2022-05-11 14:00:00,73.88,74.3,73.88,74.03,42050.0,64.6396,65.007,64.6396,64.7708,42050.0
2022-05-11 14:30:00,74.04,74.49,73.9,73.97,38825.0,64.7796,65.1733,64.6571,64.7183,38825.0
2022-05-11 15:00:00,73.93,74.1,73.8,73.94,40051.0,64.6833,64.8321,64.5696,64.6921,40051.0
2022-05-11 15:30:00,73.97,73.97,73.46,73.7,127884.0,64.7183,64.7183,64.2721,64.4821,127884.0
2022-05-12 09:30:00,73.8,73.8,73.34,73.51,23463.0,64.5696,64.5696,64.1671,64.3158,23463.0
2022-05-12 10:00:00,73.48,73.59,73.1,73.19,11590.0,64.2896,64.3858,63.9571,64.0359,11590.0
2022-05-12 10:30:00,73.06,73.24,72.83,72.99,16956.0,63.9221,64.0796,63.7209,63.8609,16956.0
2022-05-12 11:00:00,72.9,73.24,72.67,72.82,30303.0,63.7821,64.0796,63.5809,63.7121,30303.0
2022-05-12 11:30:00,72.76,72.76,72.16,72.25,20817.0,63.6597,63.6597,63.1347,63.2134,20817.0
2022-05-12 12:00:00,72.2,72.63,72.2,72.52,23166.0,63.1697,63.5459,63.1697,63.4497,23166.0
2022-05-12 12:30:00,72.5,72.59,72.24,72.54,17603.0,63.4322,63.5109,63.2047,63.4672,17603.0
2022-05-12 13:00:00,72.5,73.08,72.49,73.05,26310.0,63.4322,63.9396,63.4234,63.9134,26310.0
2022-05-12 13:30:00,73.06,73.45,72.92,73.45,40892.0,63.9221,64.2634,63.7996,64.2634,40892.0
2022-05-12 14:00:00,73.45,73.66,73.24,73.33,40738.0,64.2634,64.4471,64.0796,64.1584,40738.0
2022-05-12 14:30:00,73.32,73.39,73.17,73.29,22960.0,64.1496,64.2109,64.0184,64.1234,22960.0
2022-05-12 15:00:00,73.31,73.35,72.87,72.97,22100.0,64.1409,64.1759,63.7559,63.8434,22100.0
2022-05-12 15:30:00,72.89,73.42,72.89,73.41,100603.0,63.7734,64.2371,63.7734,64.2284,100603.0
2022-05-13 09:30:00,73.77,73.77,72.4,72.64,26877.0,64.5433,64.5433,63.3447,63.5547,26877.0
2022-05-13 10:00:00,72.65,73.15,72.54,72.98,22463.0,63.5634,64.0009,63.4672,63.8521,22463.0
2022-05-13 10:30:00,72.98,73.27,72.92,73.16,38335.0,63.8521,64.1059,63.7996,64.0096,38335.0
2022-05-13 11:00:00,73.16,73.35,73.08,73.26,35906.0,64.0096,64.1759,63.9396,64.0971,35906.0
2022-05-13 11:30:00,73.2,73.52,73.2,73.42,12793.0,64.0446,64.3246,64.0446,64.2371,12793.0
2022-05-13 12:00:00,73.38,73.57,73.3,73.42,10661.0,64.2021,64.3683,64.1321,64.2371,10661.0
2022-05-13 12:30:00,73.38,73.41,73.0,73.03,10807.0,64.2021,64.2284,63.8696,63.8959,10807.0
2022-05-13 13:00:00,73.05,73.12,72.78,72.78,10235.0,63.9134,63.9746,63.6771,63.6771,10235.0
2022-05-13 13:30:00,72.81,73.02,72.76,72.78,8821.0,63.7034,63.8871,63.6597,63.6771,8821.0
2022-05-13 14:00:00,72.82,72.98,72.61,72.92,7480.0,63.7121,63.8521,63.5284,63.7996,7480.0
2022-05-13 14:30:00,72.93,73.17,72.83,73.17,20698.0,63.8084,64.0184,63.7209,64.0184,20698.0
2022-05-13 15:00:00,73.19,73.38,73.15,73.34,7198.0,64.0359,64.2021,64.0009,64.1671,7198.0
2022-05-13 15:30:00,73.36,73.52,73.12,73.25,49960.0,64.1846,64.3246,63.9746,64.0884,49960.0
2022-05-16 09:30:00,73.47,73.47,72.58,72.86,31397.0,64.2808,64.2808,63.5022,63.7471,31397.0
2022-05-16 10:00:00,72.86,72.98,72.68,72.98,11360.0,63.7471,63.8521,63.5897,63.8521,11360.0
2022-05-16 10:30:00,72.98,73.23,72.95,73.21,13700.0,63.8521,64.0709,63.8259,64.0534,13700.0
2022-05-16 11:00:00,73.19,73.38,73.12,73.38,10740.0,64.0359,64.2021,63.9746,64.2021,10740.0
2022-05-16 11:30:00,73.35,73.58,73.23,73.39,11206.0,64.1759,64.3771,64.0709,64.2109,11206.0
2022-05-16 12:00:00,73.41,73.45,73.24,73.25,10475.0,64.2284,64.2634,64.0796,64.0884,10475.0
2022-05-16 12:30:00,73.23,73.37,73.12,73.16,7790.0,64.0709,64.1934,63.9746,64.0096,7790.0
2022-05-16 13:00:00,73.18,73.48,73.18,73.4,7736.0,64.0271,64.2896,64.0271,64.2196,7736.0
2022-05-16 13:30:00,73.43,73.59,73.31,73.52,38683.0,64.2459,64.3858,64.1409,64.3246,38683.0
2022-05-16 14:00:00,73.53,73.95,73.53,73.92,22432.0,64.3333,64.7008,64.3333,64.6746,22432.0
2022-05-16 14:30:00,73.92,73.99,73.79,73.82,29501.0,64.6746,64.7358,64.5608,64.5871,29501.0
2022-05-16 15:00:00,73.84,74.02,73.83,73.85,31594.0,64.6046,64.7621,64.5958,64.6133,31594.0
2022-05-16 15:30:00,73.81,73.93,73.54,73.75,101560.0,64.5783,64.6833,64.3421,64.5258,101560.0
2022-05-17 09:30:00,74.01,74.01,72.97,73.61,26522.0,64.7533,64.7533,63.8434,64.4033,26522.0
2022-05-17 10:00:00,73.7,74.12,73.7,74.04,7814.0,64.4821,64.8496,64.4821,64.7796,7814.0
2022-05-17 10:30:00,74.1,74.39,74.09,74.32,30184.0,64.8321,65.0858,64.8233,65.0245,30184.0
2022-05-17 11:00:00,74.39,74.57,74.25,74.34,16069.0,65.0858,65.2433,64.9633,65.042,16069.0
2022-05-17 11:30:00,74.36,74.39,74.07,74.17,9056.0,65.0595,65.0858,64.8058,64.8933,9056.0
2022-05-17 12:00:00,74.16,74.21,73.97,73.97,11967.0,64.8845,64.9283,64.7183,64.7183,11967.0
2022-05-17 12:30:00,73.97,74.42,73.96,74.41,17624.0,64.7183,65.112,64.7096,65.1033,17624.0
2022-05-17 13:00:00,74.39,74.5,74.29,74.43,25531.0,65.0858,65.182,64.9983,65.1208,25531.0
2022-05-17 13:30:00,74.46,74.5,74.33,74.36,8481.0,65.147,65.182,65.0333,65.0595,8481.0
2022-05-17 14:00:00,74.36,74.42,73.96,74.15,12868.0,65.0595,65.112,64.7096,64.8758,12868.0
2022-05-17 14:30:00,74.22,74.42,74.07,74.33,13876.0,64.937,65.112,64.8058,65.0333,13876.0
2022-05-17 15:00:00,74.33,74.44,74.25,74.44,13676.0,65.0333,65.1295,64.9633,65.1295,13676.0
2022-05-17 15:30:00,74.42,74.54,74.26,74.51,56377.0,65.112,65.217,64.972,65.1908,56377.0
2022-05-18 09:30:00,74.77,75.13,74.32,74.98,35046.0,65.4183,65.7332,65.0245,65.602,35046.0
2022-05-18 10:00:00,74.92,75.27,74.8,75.25,15018.0,65.5495,65.8557,65.4445,65.8382,15018.0
2022-05-18 10:30:00,75.36,75.6,75.05,75.14,14209.0,65.9345,66.1444,65.6632,65.742,14209.0
2022-05-18 11:00:00,75.12,75.29,75.06,75.15,9034.0,65.7245,65.8732,65.672,65.7507,9034.0
2022-05-18 11:30:00,75.22,75.49,75.17,75.49,10516.0,65.812,66.0482,65.7682,66.0482,10516.0
2022-05-18 12:00:00,75.5,75.6,75.36,75.56,12633.0,66.0569,66.1444,65.9345,66.1094,12633.0
2022-05-18 12:30:00,75.59,75.6,75.47,75.51,7565.0,66.1357,66.1444,66.0307,66.0657,7565.0
2022-05-18 13:00:00,75.46,75.46,74.96,74.96,13184.0,66.022,66.022,65.5845,65.5845,13184.0
2022-05-18 13:30:00,74.97,75.09,74.74,74.8,14796.0,65.5932,65.6982,65.392,65.4445,14796.0
2022-05-18 14:00:00,74.88,75.11,74.72,75.06,7288.0,65.5145,65.7157,65.3745,65.672,7288.0
2022-05-18 14:30:00,75.05,75.05,74.55,74.71,12906.0,65.6632,65.6632,65.2258,65.3658,12906.0
2022-05-18 15:00:00,74.64,74.7,74.31,74.36,20299.0,65.3045,65.357,65.0158,65.0595,20299.0
2022-05-18 15:30:00,74.35,74.58,74.25,74.56,55171.0,65.0508,65.252,64.9633,65.2345,55171.0
2022-05-19 09:30:00,74.21,74.9,74.21,74.3,57735.0,64.9283,65.532,64.9283,65.007,57735.0
2022-05-19 10:00:00,74.28,75.12,74.24,74.98,32758.0,64.9895,65.7245,64.9545,65.602,32758.0
2022-05-19 10:30:00,74.92,74.92,73.95,74.02,21052.0,65.5495,65.5495,64.7008,64.7621,21052.0
2022-05-19 11:00:00,74.04,74.22,73.78,74.17,28002.0,64.7796,64.937,64.5521,64.8933,28002.0
2022-05-19 11:30:00,74.23,74.83,74.23,74.55,28465.0,64.9458,65.4707,64.9458,65.2258,28465.0
2022-05-19 12:00:00,74.59,74.82,74.46,74.46,21417.0,65.2608,65.462,65.147,65.147,21417.0
2022-05-19 12:30:00,74.51,74.6,74.29,74.56,19049.0,65.1908,65.2695,64.9983,65.2345,19049.0
2022-05-19 13:00:00,74.6,74.75,74.47,74.66,17528.0,65.2695,65.4008,65.1558,65.322,17528.0
2022-05-19 13:30:00,74.66,75.0,74.63,74.99,18656.0,65.322,65.6195,65.2958,65.6107,18656.0
2022-05-19 14:00:00,74.98,75.12,74.89,74.95,21352.0,65.602,65.7245,65.5232,65.5757,21352.0
2022-05-19 14:30:00,74.92,75.38,74.9,75.38,20920.0,65.5495,65.952,65.532,65.952,20920.0
2022-05-19 15:00:00,75.44,75.72,75.28,75.3,27702.0,66.0045,66.2494,65.8645,65.882,27702.0
2022-05-19 15:30:00,75.28,75.57,75.08,75.54,157028.0,65.8645,66.1182,65.6895,66.0919,157028.0
2022-05-20 09:30:00,75.54,75.87,75.08,75.13,23068.0,66.0919,66.3807,65.6895,65.7332,23068.0
2022-05-20 10:00:00,75.25,75.25,74.53,74.58,17543.0,65.8382,65.8382,65.2083,65.252,17543.0
2022-05-20 10:30:00,74.46,74.77,74.42,74.72,6078.0,65.147,65.4183,65.112,65.3745,6078.0
2022-05-20 11:00:00,74.57,74.59,74.11,74.22,17481.0,65.2433,65.2608,64.8408,64.937,17481.0
2022-05-20 11:30:00,74.22,74.26,73.98,74.04,14509.0,64.937,64.972,64.7271,64.7796,14509.0
2022-05-20 12:00:00,74.02,74.28,73.71,74.25,12889.0,64.7621,64.9895,64.4908,64.9633,12889.0
2022-05-20 12:30:00,74.19,74.41,74.05,74.34,9900.0,64.9108,65.1033,64.7883,65.042,9900.0
2022-05-20 13:00:00,74.34,74.35,74.03,74.19,13510.0,65.042,65.0508,64.7708,64.9108,13510.0
2022-05-20 13:30:00,74.23,74.51,74.12,74.44,11777.0,64.9458,65.1908,64.8496,65.1295,11777.0
2022-05-20 14:00:00,74.4,74.58,74.28,74.56,15104.0,65.0945,65.252,64.9895,65.2345,15104.0
2022-05-20 14:30:00,74.57,74.85,74.45,74.78,23253.0,65.2433,65.4882,65.1383,65.427,23253.0
2022-05-20 15:00:00,74.8,74.94,74.59,74.93,15433.0,65.4445,65.567,65.2608,65.5582,15433.0
2022-05-20 15:30:00,74.92,75.46,74.88,75.36,74833.0,65.5495,66.022,65.5145,65.9345,74833.0
2022-05-23 09:30:00,75.95,76.36,74.83,75.43,30217.0,66.4507,66.8094,65.4707,65.9957,30217.0
2022-05-23 10:00:00,75.47,76.42,75.36,76.22,11555.0,66.0307,66.8619,65.9345,66.6869,11555.0
2022-05-23 10:30:00,76.16,76.34,75.87,76.22,28896.0,66.6344,66.7919,66.3807,66.6869,28896.0
2022-05-23 11:00:00,76.22,76.43,76.14,76.23,26145.0,66.6869,66.8706,66.6169,66.6956,26145.0
2022-05-23 11:30:00,76.2,76.22,75.99,76.01,10091.0,66.6694,66.6869,66.4857,66.5032,10091.0
2022-05-23 12:00:00,75.96,76.03,75.52,75.56,7822.0,66.4594,66.5207,66.0744,66.1094,7822.0
2022-05-23 12:30:00,75.52,75.68,75.44,75.62,29154.0,66.0744,66.2144,66.0045,66.1619,29154.0
2022-05-23 13:00:00,75.66,75.72,75.35,75.39,10976.0,66.1969,66.2494,65.9257,65.9607,10976.0
2022-05-23 13:30:00,75.37,75.62,75.31,75.56,14812.0,65.9432,66.1619,65.8907,66.1094,14812.0
2022-05-23 14:00:00,75.61,75.65,75.47,75.53,16231.0,66.1532,66.1882,66.0307,66.0832,16231.0
2022-05-23 14:30:00,75.55,75.69,75.38,75.38,11594.0,66.1007,66.2232,65.952,65.952,11594.0
2022-05-23 15:00:00,75.39,75.53,75.36,75.36,9511.0,65.9607,66.0832,65.9345,65.9345,9511.0
2022-05-23 15:30:00,75.35,75.45,74.99,75.22,60457.0,65.9257,66.0132,65.6107,65.812,60457.0
2022-05-24 09:30:00,75.52,75.52,74.93,75.36,21627.0,66.0744,66.0744,65.5582,65.9345,21627.0
2022-05-24 10:00:00,75.36,75.49,74.57,74.57,8475.0,65.9345,66.0482,65.2433,65.2433,8475.0
2022-05-24 10:30:00,74.62,74.87,74.44,74.71,9337.0,65.287,65.5057,65.1295,65.3658,9337.0
2022-05-24 11:00:00,74.82,74.98,74.72,74.98,4933.0,65.462,65.602,65.3745,65.602,4933.0
2022-05-24 11:30:00,74.97,75.47,74.96,75.47,11280.0,65.5932,66.0307,65.5845,66.0307,11280.0
2022-05-24 12:00:00,75.39,75.52,75.31,75.47,8032.0,65.9607,66.0744,65.8907,66.0307,8032.0
2022-05-24 12:30:00,75.43,75.66,75.26,75.61,5048.0,65.9957,66.1969,65.847,66.1532,5048.0
2022-05-24 13:00:00,75.6,75.83,75.44,75.83,11334.0,66.1444,66.3457,66.0045,66.3457,11334.0
2022-05-24 13:30:00,75.79,76.18,75.69,76.17,45238.0,66.3107,66.6519,66.2232,66.6432,45238.0
2022-05-24 14:00:00,76.16,76.58,76.15,76.49,12278.0,66.6344,67.0019,66.6257,66.9231,12278.0
2022-05-24 14:30:00,76.6,76.96,76.52,76.86,40745.0,67.0194,67.3343,66.9494,67.2469,40745.0
2022-05-24 15:00:00,76.89,77.53,76.87,77.53,54888.0,67.2731,67.8331,67.2556,67.8331,54888.0
2022-05-24 15:30:00,77.53,77.7,77.33,77.6,119136.0,67.8331,67.9818,67.6581,67.8943,119136.0
2022-05-25 09:30:00,77.79,77.94,77.45,77.84,18441.0,68.0605,68.1918,67.7631,68.1043,18441.0
2022-05-25 10:00:00,77.81,77.82,77.35,77.74,32098.0,68.078,68.0868,67.6756,68.0168,32098.0
2022-05-25 10:30:00,77.68,78.16,77.65,78.04,13296.0,67.9643,68.3843,67.938,68.2793,13296.0
2022-05-25 11:00:00,78.0,78.16,77.85,78.11,12201.0,68.2443,68.3843,68.113,68.3405,12201.0
2022-05-25 11:30:00,78.11,78.11,77.75,77.99,16366.0,68.3405,68.3405,68.0255,68.2355,16366.0
2022-05-25 12:00:00,78.01,78.07,77.64,77.66,9293.0,68.253,68.3055,67.9293,67.9468,9293.0
2022-05-25 12:30:00,77.69,77.71,77.5,77.7,9749.0,67.973,67.9905,67.8068,67.9818,9749.0
2022-05-25 13:00:00,77.66,77.84,77.62,77.84,9179.0,67.9468,68.1043,67.9118,68.1043,9179.0
2022-05-25 13:30:00,77.84,77.84,77.53,77.56,7920.0,68.1043,68.1043,67.8331,67.8593,7920.0
2022-05-25 14:00:00,77.5,77.81,77.35,77.61,19130.0,67.8068,68.078,67.6756,67.903,19130.0
2022-05-25 14:30:00,77.61,77.72,77.48,77.6,12926.0,67.903,67.9993,67.7893,67.8943,12926.0
2022-05-25 15:00:00,77.59,77.88,77.59,77.73,12179.0,67.8855,68.1393,67.8855,68.008,12179.0
2022-05-25 15:30:00,77.75,77.94,77.59,77.78,69527.0,68.0255,68.1918,67.8855,68.0518,69527.0
2022-05-26 09:30:00,78.18,78.41,77.95,78.29,15173.0,68.4018,68.603,68.2005,68.498,15173.0
2022-05-26 10:00:00,78.4,78.5,78.09,78.42,14996.0,68.5942,68.6817,68.323,68.6117,14996.0
2022-05-26 10:30:00,78.5,78.78,78.5,78.71,12416.0,68.6817,68.9267,68.6817,68.8655,12416.0
2022-05-26 11:00:00,78.69,79.01,78.59,78.74,17237.0,68.848,69.1279,68.7605,68.8917,17237.0
2022-05-26 11:30:00,78.83,78.93,78.6,78.77,12516.0,68.9705,69.0579,68.7692,68.918,12516.0
2022-05-26 12:00:00,78.72,78.82,78.32,78.34,7853.0,68.8742,68.9617,68.5242,68.5417,7853.0
2022-05-26 12:30:00,78.37,78.7,78.37,78.66,10289.0,68.568,68.8567,68.568,68.8217,10289.0
2022-05-26 13:00:00,78.66,78.75,78.59,78.62,13159.0,68.8217,68.9005,68.7605,68.7867,13159.0
2022-05-26 13:30:00,78.59,78.69,78.42,78.51,10434.0,68.7605,68.848,68.6117,68.6905,10434.0
2022-05-26 14:00:00,78.52,78.61,78.47,78.53,11838.0,68.6992,68.778,68.6555,68.708,11838.0
2022-05-26 14:30:00,78.53,78.65,78.45,78.59,10125.0,68.708,68.813,68.638,68.7605,10125.0
2022-05-26 15:00:00,78.58,78.69,78.4,78.54,14021.0,68.7517,68.848,68.5942,68.7167,14021.0
2022-05-26 15:30:00,78.53,78.75,78.24,78.31,64230.0,68.708,68.9005,68.4542,68.5155,64230.0
2022-05-27 09:30:00,78.12,78.66,78.1,78.42,82479.0,68.3493,68.8217,68.3318,68.6117,82479.0
2022-05-27 10:00:00,78.46,78.98,78.43,78.84,10617.0,68.6467,69.1017,68.6205,68.9792,10617.0
2022-05-27 10:30:00,78.86,78.92,78.63,78.78,31114.0,68.9967,69.0492,68.7955,68.9267,31114.0
2022-05-27 11:00:00,78.75,78.88,78.65,78.76,13836.0,68.9005,69.0142,68.813,68.9092,13836.0
2022-05-27 11:30:00,78.76,78.93,78.63,78.73,9235.0,68.9092,69.0579,68.7955,68.883,9235.0
2022-05-27 12:00:00,78.71,78.9,78.69,78.85,9323.0,68.8655,69.0317,68.848,68.988,9323.0
2022-05-27 12:30:00,78.95,78.95,78.76,78.81,5783.0,69.0754,69.0754,68.9092,68.953,5783.0
2022-05-27 13:00:00,78.84,78.92,78.67,78.7,12057.0,68.9792,69.0492,68.8305,68.8567,12057.0
2022-05-27 13:30:00,78.65,78.72,78.53,78.59,6641.0,68.813,68.8742,68.708,68.7605,6641.0
2022-05-27 14:00:00,78.56,78.59,78.48,78.54,6978.0,68.7342,68.7605,68.6642,68.7167,6978.0
2022-05-27 14:30:00,78.54,78.61,78.44,78.55,6362.0,68.7167,68.778,68.6292,68.7255,6362.0
2022-05-27 15:00:00,78.56,78.7,78.54,78.7,11410.0,68.7342,68.8567,68.7167,68.8567,11410.0
2022-05-27 15:30:00,78.71,78.75,78.59,78.73,57854.0,68.8655,68.9005,68.7605,68.883,57854.0
2022-05-31 09:30:00,77.88,78.31,77.1,77.56,21498.0,68.1393,68.5155,67.4568,67.8593,21498.0
2022-05-31 10:00:00,77.56,77.94,77.54,77.87,9800.0,67.8593,68.1918,67.8418,68.1305,9800.0
2022-05-31 10:30:00,77.81,77.84,77.55,77.74,11085.0,68.078,68.1043,67.8505,68.0168,11085.0
2022-05-31 11:00:00,77.7,77.7,77.45,77.49,8825.0,67.9818,67.9818,67.7631,67.7981,8825.0
2022-05-31 11:30:00,77.47,77.88,77.47,77.88,8684.0,67.7806,68.1393,67.7806,68.1393,8684.0
2022-05-31 12:00:00,77.83,77.96,77.62,77.63,7957.0,68.0955,68.2093,67.9118,67.9205,7957.0
2022-05-31 12:30:00,77.62,77.86,77.62,77.78,6589.0,67.9118,68.1218,67.9118,68.0518,6589.0
2022-05-31 13:00:00,77.78,77.91,77.71,77.74,7851.0,68.0518,68.1655,67.9905,68.0168,7851.0
2022-05-31 13:30:00,77.76,78.14,77.75,78.07,12596.0,68.0343,68.3668,68.0255,68.3055,12596.0
2022-05-31 14:00:00,78.08,78.18,77.94,78.13,25342.0,68.3143,68.4018,68.1918,68.358,25342.0
2022-05-31 14:30:00,78.11,78.19,77.91,77.99,11666.0,68.3405,68.4105,68.1655,68.2355,11666.0
2022-05-31 15:00:00,77.96,77.96,77.67,77.85,11659.0,68.2093,68.2093,67.9555,68.113,11659.0
2022-05-31 15:30:00,77.86,77.95,77.43,77.65,112074.0,68.1218,68.2005,67.7456,67.938,112074.0
2022-06-01 09:30:00,77.66,77.66,76.87,77.13,19207.0,67.9468,67.9468,67.2556,67.4831,19207.0
2022-06-01 10:00:00,77.03,77.03,76.82,76.87,5121.0,67.3956,67.3956,67.2119,67.2556,5121.0
2022-06-01 10:30:00,76.92,76.94,76.76,76.87,5053.0,67.2993,67.3168,67.1594,67.2556,5053.0
2022-06-01 11:00:00,76.94,77.0,76.71,76.71,7285.0,67.3168,67.3693,67.1156,67.1156,7285.0
2022-06-01 11:30:00,76.78,76.78,76.52,76.64,6073.0,67.1769,67.1769,66.9494,67.0544,6073.0
2022-06-01 12:00:00,76.65,76.92,76.65,76.67,5190.0,67.0631,67.2993,67.0631,67.0806,5190.0
2022-06-01 12:30:00,76.67,76.79,76.6,76.65,13795.0,67.0806,67.1856,67.0194,67.0631,13795.0
2022-06-01 13:00:00,76.65,76.97,76.6,76.84,15938.0,67.0631,67.3431,67.0194,67.2294,15938.0
2022-06-01 13:30:00,76.91,77.21,76.87,77.01,17020.0,67.2906,67.5531,67.2556,67.3781,17020.0
2022-06-01 14:00:00,77.07,77.28,76.96,77.15,5318.0,67.4306,67.6143,67.3343,67.5006,5318.0
2022-06-01 14:30:00,77.18,77.38,77.04,77.05,30479.0,67.5268,67.7018,67.4043,67.4131,30479.0
2022-06-01 15:00:00,77.12,77.51,77.12,77.43,13729.0,67.4743,67.8156,67.4743,67.7456,13729.0
2022-06-01 15:30:00,77.41,77.72,77.37,77.43,52999.0,67.7281,67.9993,67.6931,67.7456,52999.0
2022-06-02 09:30:00,77.81,77.81,75.93,75.98,19136.0,68.078,68.078,66.4332,66.4769,19136.0
2022-06-02 10:00:00,76.09,76.51,75.86,76.38,22378.0,66.5732,66.9406,66.3719,66.8269,22378.0
2022-06-02 10:30:00,76.35,76.8,76.35,76.78,8432.0,66.8006,67.1944,66.8006,67.1769,8432.0
2022-06-02 11:00:00,76.81,77.1,76.81,76.98,9555.0,67.2031,67.4568,67.2031,67.3518,9555.0
2022-06-02 11:30:00,76.92,77.38,76.9,77.28,7015.0,67.2993,67.7018,67.2818,67.6143,7015.0
2022-06-02 12:00:00,77.23,77.57,77.19,77.5,16059.0,67.5706,67.868,67.5356,67.8068,16059.0
2022-06-02 12:30:00,77.54,77.57,77.38,77.47,9063.0,67.8418,67.868,67.7018,67.7806,9063.0
2022-06-02 13:00:00,77.47,77.47,77.13,77.13,6096.0,67.7806,67.7806,67.4831,67.4831,6096.0
2022-06-02 13:30:00,77.19,77.28,77.12,77.22,9121.0,67.5356,67.6143,67.4743,67.5618,9121.0
2022-06-02 14:00:00,77.13,77.27,77.11,77.11,10388.0,67.4831,67.6056,67.4656,67.4656,10388.0
2022-06-02 14:30:00,77.14,77.31,77.13,77.26,19349.0,67.4918,67.6406,67.4831,67.5968,19349.0
2022-06-02 15:00:00,77.27,77.48,77.26,77.42,15565.0,67.6056,67.7893,67.5968,67.7368,15565.0
2022-06-02 15:30:00,77.4,77.71,77.37,77.59,60232.0,67.7193,67.9905,67.6931,67.8855,60232.0
2022-06-03 09:30:00,77.36,77.68,77.28,77.53,12109.0,67.6843,67.9643,67.6143,67.8331,12109.0
2022-06-03 10:00:00,77.48,77.88,77.42,77.77,6065.0,67.7893,68.1393,67.7368,68.043,6065.0
2022-06-03 10:30:00,77.7,77.87,77.49,77.68,6080.0,67.9818,68.1305,67.7981,67.9643,6080.0
2022-06-03 11:00:00,77.69,77.7,77.49,77.58,4825.0,67.973,67.9818,67.7981,67.8768,4825.0
2022-06-03 11:30:00,77.58,77.7,77.45,77.52,5113.0,67.8768,67.9818,67.7631,67.8243,5113.0
2022-06-03 12:00:00,77.6,77.83,77.55,77.83,6615.0,67.8943,68.0955,67.8505,68.0955,6615.0
2022-06-03 12:30:00,77.85,77.88,77.59,77.72,6734.0,68.113,68.1393,67.8855,67.9993,6734.0
2022-06-03 13:00:00,77.76,77.87,77.51,77.6,5414.0,68.0343,68.1305,67.8156,67.8943,5414.0
2022-06-03 13:30:00,77.59,77.63,77.53,77.57,6093.0,67.8855,67.9205,67.8331,67.868,6093.0
2022-06-03 14:00:00,77.53,77.74,77.47,77.64,10976.0,67.8331,68.0168,67.7806,67.9293,10976.0
2022-06-03 14:30:00,77.63,77.8,77.62,77.73,6242.0,67.9205,68.0693,67.9118,68.008,6242.0
2022-06-03 15:00:00,77.76,77.77,77.5,77.58,7591.0,68.0343,68.043,67.8068,67.8768,7591.0
2022-06-03 15:30:00,77.62,77.64,77.34,77.49,37909.0,67.9118,67.9293,67.6668,67.7981,37909.0
2022-06-06 09:30:00,77.71,77.94,77.35,77.45,18115.0,67.9905,68.1918,67.6756,67.7631,18115.0
2022-06-06 10:00:00,77.52,77.85,77.5,77.56,9130.0,67.8243,68.113,67.8068,67.8593,9130.0
2022-06-06 10:30:00,77.57,77.76,77.5,77.62,12921.0,67.868,68.0343,67.8068,67.9118,12921.0
2022-06-06 11:00:00,77.73,78.21,77.73,78.08,9369.0,68.008,68.428,68.008,68.3143,9369.0
2022-06-06 11:30:00,78.04,78.08,77.92,77.92,5331.0,68.2793,68.3143,68.1743,68.1743,5331.0
2022-06-06 12:00:00,77.92,77.99,77.73,77.75,6305.0,68.1743,68.2355,68.008,68.0255,6305.0
2022-06-06 12:30:00,77.79,77.92,77.72,77.9,6750.0,68.0605,68.1743,67.9993,68.1568,6750.0
2022-06-06 13:00:00,77.9,78.04,77.73,77.76,10301.0,68.1568,68.2793,68.008,68.0343,10301.0
2022-06-06 13:30:00,77.75,77.95,77.73,77.83,3978.0,68.0255,68.2005,68.008,68.0955,3978.0
2022-06-06 14:00:00,77.81,77.94,77.78,77.81,4844.0,68.078,68.1918,68.0518,68.078,4844.0
2022-06-06 14:30:00,77.81,77.97,77.77,77.92,13648.0,68.078,68.218,68.043,68.1743,13648.0
2022-06-06 15:00:00,77.93,78.05,77.93,77.99,14738.0,68.183,68.288,68.183,68.2355,14738.0
2022-06-06 15:30:00,77.98,78.14,77.89,78.1,33014.0,68.2268,68.3668,68.148,68.3318,33014.0
2022-06-07 09:30:00,78.12,78.12,76.97,77.09,43009.0,68.3493,68.3493,67.3431,67.4481,43009.0
2022-06-07 10:00:00,77.12,77.12,76.45,76.86,16454.0,67.4743,67.4743,66.8881,67.2469,16454.0
2022-06-07 10:30:00,76.8,76.91,76.73,76.78,14763.0,67.1944,67.2906,67.1331,67.1769,14763.0
2022-06-07 11:00:00,76.77,76.98,76.73,76.74,11153.0,67.1681,67.3518,67.1331,67.1419,11153.0
2022-06-07 11:30:00,76.73,76.89,76.54,76.6,12079.0,67.1331,67.2731,66.9669,67.0194,12079.0
2022-06-07 12:00:00,76.6,76.6,76.15,76.33,10298.0,67.0194,67.0194,66.6257,66.7831,10298.0
2022-06-07 12:30:00,76.34,76.46,76.33,76.36,10440.0,66.7919,66.8969,66.7831,66.8094,10440.0
2022-06-07 13:00:00,76.33,76.56,76.33,76.51,10327.0,66.7831,66.9844,66.7831,66.9406,10327.0
2022-06-07 13:30:00,76.55,76.74,76.49,76.74,11692.0,66.9756,67.1419,66.9231,67.1419,11692.0
2022-06-07 14:00:00,76.62,77.05,76.62,77.05,18593.0,67.0369,67.4131,67.0369,67.4131,18593.0
2022-06-07 14:30:00,77.02,77.04,76.72,76.89,20946.0,67.3868,67.4043,67.1244,67.2731,20946.0
2022-06-07 15:00:00,76.92,76.93,76.64,76.87,21974.0,67.2993,67.3081,67.0544,67.2556,21974.0
2022-06-07 15:30:00,76.88,77.33,76.88,77.21,113546.0,67.2643,67.6581,67.2643,67.5531,113546.0
2022-06-08 09:30:00,76.92,76.92,76.24,76.64,13611.0,67.2993,67.2993,66.7044,67.0544,13611.0
2022-06-08 10:00:00,76.57,76.88,76.45,76.57,29097.0,66.9931,67.2643,66.8881,66.9931,29097.0
2022-06-08 10:30:00,76.56,76.61,76.27,76.4,70743.0,66.9844,67.0281,66.7306,66.8444,70743.0
2022-06-08 11:00:00,76.43,76.56,76.27,76.38,16273.0,66.8706,66.9844,66.7306,66.8269,16273.0
2022-06-08 11:30:00,76.37,76.46,76.13,76.17,12931.0,66.8181,66.8969,66.6082,66.6432,12931.0
2022-06-08 12:00:00,76.19,76.29,76.03,76.16,18331.0,66.6606,66.7481,66.5207,66.6344,18331.0
2022-06-08 12:30:00,76.18,76.18,75.71,75.81,24598.0,66.6519,66.6519,66.2407,66.3282,24598.0
2022-06-08 13:00:00,75.79,75.8,75.39,75.44,32434.0,66.3107,66.3194,65.9607,66.0045,32434.0
2022-06-08 13:30:00,75.41,75.44,74.96,74.96,55244.0,65.9782,66.0045,65.5845,65.5845,55244.0
2022-06-08 14:00:00,74.96,74.97,74.4,74.5,40103.0,65.5845,65.5932,65.0945,65.182,40103.0
2022-06-08 14:30:00,74.45,74.65,74.31,74.54,31743.0,65.1383,65.3133,65.0158,65.217,31743.0
2022-06-08 15:00:00,74.55,74.85,74.43,74.8,33020.0,65.2258,65.4882,65.1208,65.4445,33020.0
2022-06-08 15:30:00,74.81,74.93,74.33,74.56,218455.0,65.4533,65.5582,65.0333,65.2345,218455.0
2022-06-09 09:30:00,74.69,75.46,74.49,75.34,15625.0,65.3483,66.022,65.1733,65.917,15625.0
2022-06-09 10:00:00,75.42,75.42,74.6,74.6,9160.0,65.987,65.987,65.2695,65.2695,9160.0
2022-06-09 10:30:00,74.65,74.73,74.45,74.57,15218.0,65.3133,65.3833,65.1383,65.2433,15218.0
2022-06-09 11:00:00,74.58,74.66,74.38,74.55,13046.0,65.252,65.322,65.077,65.2258,13046.0
2022-06-09 11:30:00,74.55,74.62,74.4,74.52,10806.0,65.2258,65.287,65.0945,65.1995,10806.0
2022-06-09 12:00:00,74.56,74.63,74.46,74.6,11176.0,65.2345,65.2958,65.147,65.2695,11176.0
2022-06-09 12:30:00,74.61,74.95,74.57,74.95,23103.0,65.2783,65.5757,65.2433,65.5757,23103.0
2022-06-09 13:00:00,74.98,75.05,74.74,74.82,10860.0,65.602,65.6632,65.392,65.462,10860.0
2022-06-09 13:30:00,74.82,74.89,74.73,74.8,20021.0,65.462,65.5232,65.3833,65.4445,20021.0
2022-06-09 14:00:00,74.79,74.79,74.39,74.39,11476.0,65.4358,65.4358,65.0858,65.0858,11476.0
2022-06-09 14:30:00,74.41,74.49,74.3,74.42,13812.0,65.1033,65.1733,65.007,65.112,13812.0
2022-06-09 15:00:00,74.4,74.4,74.02,74.04,16383.0,65.0945,65.0945,64.7621,64.7796,16383.0
2022-06-09 15:30:00,74.03,74.03,73.29,73.44,152970.0,64.7708,64.7708,64.1234,64.2546,152970.0
2022-06-10 09:30:00,72.39,73.12,72.39,73.06,38001.0,63.3359,63.9746,63.3359,63.9221,38001.0
2022-06-10 10:00:00,72.99,73.18,72.86,72.87,13209.0,63.8609,64.0271,63.7471,63.7559,13209.0
2022-06-10 10:30:00,72.79,73.73,72.79,73.54,19919.0,63.6859,64.5083,63.6859,64.3421,19919.0
2022-06-10 11:00:00,73.5,74.15,73.38,74.06,21131.0,64.3071,64.8758,64.2021,64.7971,21131.0
2022-06-10 11:30:00,74.03,74.38,73.94,74.06,22271.0,64.7708,65.077,64.6921,64.7971,22271.0
2022-06-10 12:00:00,74.08,74.42,74.05,74.31,9619.0,64.8146,65.112,64.7883,65.0158,9619.0
2022-06-10 12:30:00,74.37,74.51,74.23,74.23,9352.0,65.0683,65.1908,64.9458,64.9458,9352.0
2022-06-10 13:00:00,74.23,74.23,73.82,74.0,13144.0,64.9458,64.9458,64.5871,64.7446,13144.0
2022-06-10 13:30:00,74.07,74.13,73.62,73.67,19247.0,64.8058,64.8583,64.4121,64.4558,19247.0
2022-06-10 14:00:00,73.67,73.9,73.55,73.84,16922.0,64.4558,64.6571,64.3508,64.6046,16922.0
2022-06-10 14:30:00,73.89,74.03,73.72,73.92,17708.0,64.6483,64.7708,64.4996,64.6746,17708.0
2022-06-10 15:00:00,73.92,74.33,73.83,74.22,32181.0,64.6746,65.0333,64.5958,64.937,32181.0
2022-06-10 15:30:00,74.2,74.43,73.72,73.73,116734.0,64.9195,65.1208,64.4996,64.5083,116734.0
2022-06-13 09:30:00,73.31,73.87,72.54,72.67,207343.0,64.1409,64.6308,63.4672,63.5809,207343.0
2022-06-13 10:00:00,72.67,72.74,72.17,72.24,31250.0,63.5809,63.6422,63.1434,63.2047,31250.0
2022-06-13 10:30:00,72.23,72.41,71.77,72.03,39387.0,63.1959,63.3534,62.7935,63.021,39387.0
2022-06-13 11:00:00,71.94,72.14,71.77,72.06,28236.0,62.9422,63.1172,62.7935,63.0472,28236.0
2022-06-13 11:30:00,72.09,72.47,71.95,72.24,19619.0,63.0735,63.4059,62.951,63.2047,19619.0
2022-06-13 12:00:00,72.25,72.41,72.14,72.22,21783.0,63.2134,63.3534,63.1172,63.1872,21783.0
2022-06-13 12:30:00,72.15,72.38,72.01,72.03,55375.0,63.1259,63.3272,63.0035,63.021,55375.0
2022-06-13 13:00:00,72.05,72.22,71.81,71.93,26901.0,63.0385,63.1872,62.8285,62.9335,26901.0
2022-06-13 13:30:00,71.93,72.29,71.78,72.06,17807.0,62.9335,63.2484,62.8022,63.0472,17807.0
2022-06-13 14:00:00,72.04,72.05,71.64,71.81,26959.0,63.0297,63.0385,62.6797,62.8285,26959.0
2022-06-13 14:30:00,71.8,72.1,71.62,71.81,39842.0,62.8197,63.0822,62.6622,62.8285,39842.0
2022-06-13 15:00:00,71.79,71.99,71.56,71.56,43938.0,62.811,62.986,62.6097,62.6097,43938.0
2022-06-13 15:30:00,71.54,71.62,70.86,71.29,221442.0,62.5922,62.6622,61.9973,62.3735,221442.0
2022-06-14 09:30:00,70.85,71.0,70.22,70.46,39321.0,61.9885,62.1198,61.4373,61.6473,39321.0
2022-06-14 10:00:00,70.5,70.61,69.81,69.82,14298.0,61.6823,61.7786,61.0786,61.0874,14298.0
2022-06-14 10:30:00,69.7,69.79,69.38,69.59,15542.0,60.9824,61.0611,60.7024,60.8861,15542.0
2022-06-14 11:00:00,69.58,69.69,68.88,69.08,10140.0,60.8774,60.9736,60.2649,60.4399,10140.0
2022-06-14 11:30:00,69.06,69.07,68.32,68.45,16579.0,60.4224,60.4312,59.775,59.8887,16579.0
2022-06-14 12:00:00,68.39,68.45,68.05,68.2,22052.0,59.8362,59.8887,59.5387,59.67,22052.0
2022-06-14 12:30:00,68.21,68.26,67.67,68.03,28955.0,59.6787,59.7225,59.2063,59.5212,28955.0
2022-06-14 13:00:00,68.06,68.45,67.95,68.21,16853.0,59.5475,59.8887,59.4513,59.6787,16853.0
2022-06-14 13:30:00,68.18,68.18,67.75,67.93,18394.0,59.6525,59.6525,59.2763,59.4338,18394.0
2022-06-14 14:00:00,67.89,68.22,67.59,67.66,26988.0,59.3988,59.6875,59.1363,59.1975,26988.0
2022-06-14 14:30:00,67.62,67.62,67.18,67.3,30285.0,59.1625,59.1625,58.7776,58.8826,30285.0
2022-06-14 15:00:00,67.28,67.79,67.27,67.72,44552.0,58.8651,59.3113,58.8563,59.25,44552.0
2022-06-14 15:30:00,67.75,68.34,67.73,68.21,111349.0,59.2763,59.7925,59.2588,59.6787,111349.0
2022-06-15 09:30:00,68.55,68.94,68.21,68.73,27825.0,59.9762,60.3174,59.6787,60.1337,27825.0
2022-06-15 10:00:00,68.69,68.78,68.31,68.36,21157.0,60.0987,60.1774,59.7662,59.81,21157.0
2022-06-15 10:30:00,68.26,68.4,67.81,68.05,22214.0,59.7225,59.845,59.3288,59.5387,22214.0
2022-06-15 11:00:00,68.07,68.07,67.29,67.43,38075.0,59.5562,59.5562,58.8738,58.9963,38075.0
2022-06-15 11:30:00,67.43,67.54,67.18,67.53,21790.0,58.9963,59.0925,58.7776,59.0838,21790.0
2022-06-15 12:00:00,67.55,68.15,67.53,68.07,19551.0,59.1013,59.6262,59.0838,59.5562,19551.0
2022-06-15 12:30:00,68.02,68.47,68.02,68.38,43916.0,59.5125,59.9062,59.5125,59.8275,43916.0
2022-06-15 13:00:00,68.36,68.43,68.15,68.38,39400.0,59.81,59.8712,59.6262,59.8275,39400.0
2022-06-15 13:30:00,68.44,68.79,68.37,68.76,22084.0,59.88,60.1862,59.8187,60.1599,22084.0
2022-06-15 14:00:00,68.67,68.87,68.26,68.33,52049.0,60.0812,60.2562,59.7225,59.7837,52049.0
2022-06-15 14:30:00,68.28,69.66,68.05,68.93,104499.0,59.74,60.9474,59.5387,60.3087,104499.0
2022-06-15 15:00:00,68.94,69.24,68.7,69.24,58596.0,60.3174,60.5799,60.1074,60.5799,58596.0
2022-06-15 15:30:00,69.24,69.58,68.18,68.37,329198.0,60.5799,60.8774,59.6525,59.8187,329198.0
2022-06-16 09:30:00,67.61,67.85,67.07,67.75,59659.0,59.1538,59.3638,58.6813,59.2763,59659.0
2022-06-16 10:00:00,67.7,68.17,67.18,68.14,42920.0,59.2325,59.6437,58.7776,59.6175,42920.0
2022-06-16 10:30:00,68.1,68.27,67.63,67.92,42708.0,59.5825,59.7312,59.1713,59.425,42708.0
2022-06-16 11:00:00,67.88,68.18,67.76,68.05,47796.0,59.39,59.6525,59.285,59.5387,47796.0
2022-06-16 11:30:00,68.03,68.09,67.42,67.48,52000.0,59.5212,59.5737,58.9875,59.04,52000.0
2022-06-16 12:00:00,67.49,67.53,67.25,67.51,40744.0,59.0488,59.0838,58.8388,59.0663,40744.0
2022-06-16 12:30:00,67.51,67.66,67.33,67.51,32579.0,59.0663,59.1975,58.9088,59.0663,32579.0
2022-06-16 13:00:00,67.55,67.73,67.11,67.37,39771.0,59.1013,59.2588,58.7163,58.9438,39771.0
2022-06-16 13:30:00,67.33,67.75,67.26,67.53,45684.0,58.9088,59.2763,58.8476,59.0838,45684.0
2022-06-16 14:00:00,67.54,67.7,67.29,67.49,64454.0,59.0925,59.2325,58.8738,59.0488,64454.0
2022-06-16 14:30:00,67.49,67.59,67.1,67.26,95638.0,59.0488,59.1363,58.7076,58.8476,95638.0
2022-06-16 15:00:00,67.25,68.08,67.23,67.73,73185.0,58.8388,59.565,58.8213,59.2588,73185.0
2022-06-16 15:30:00,67.73,67.75,67.11,67.52,422389.0,59.2588,59.2763,58.7163,59.075,422389.0
2022-06-17 09:30:00,67.66,68.1,67.4,67.4,173777.0,59.1975,59.5825,58.97,58.97,173777.0
2022-06-17 10:00:00,67.44,67.45,66.07,66.1,26918.0,59.005,59.0138,57.8064,57.8326,26918.0
2022-06-17 10:30:00,66.09,66.17,65.41,65.88,33912.0,57.8239,57.8939,57.2289,57.6402,33912.0
2022-06-17 11:00:00,65.89,66.15,65.78,65.95,22519.0,57.6489,57.8764,57.5527,57.7014,22519.0
2022-06-17 11:30:00,65.95,66.1,65.73,65.88,20118.0,57.7014,57.8326,57.5089,57.6402,20118.0
2022-06-17 12:00:00,65.84,65.87,65.48,65.64,17054.0,57.6052,57.6314,57.2902,57.4302,17054.0
2022-06-17 12:30:00,65.63,65.68,65.13,65.33,23787.0,57.4214,57.4652,56.984,57.1589,23787.0
2022-06-17 13:00:00,65.32,65.99,65.32,65.78,32532.0,57.1502,57.7364,57.1502,57.5527,32532.0
2022-06-17 13:30:00,65.88,66.31,65.7,66.12,47387.0,57.6402,58.0164,57.4827,57.8501,47387.0
2022-06-17 14:00:00,66.16,66.39,65.93,66.02,32978.0,57.8851,58.0864,57.6839,57.7626,32978.0
2022-06-17 14:30:00,65.99,66.51,65.99,66.14,19462.0,57.7364,58.1914,57.7364,57.8676,19462.0
2022-06-17 15:00:00,66.17,66.28,65.71,65.96,51633.0,57.8939,57.9901,57.4914,57.7102,51633.0
2022-06-17 15:30:00,65.97,65.97,65.6,65.87,163936.0,57.7189,57.7189,57.3952,57.6314,163936.0
2022-06-21 09:30:00,66.29,66.53,66.05,66.25,39071.0,57.9989,58.2089,57.7889,57.9639,39071.0
2022-06-21 10:00:00,66.23,66.56,66.08,66.56,28610.0,57.9464,58.2351,57.8151,58.2351,28610.0
2022-06-21 10:30:00,66.57,67.0,66.48,66.99,24203.0,58.2439,58.6201,58.1651,58.6113,24203.0
2022-06-21 11:00:00,66.98,66.98,66.8,66.92,28541.0,58.6026,58.6026,58.4451,58.5501,28541.0
2022-06-21 11:30:00,66.92,67.2,66.91,67.09,21997.0,58.5501,58.7951,58.5413,58.6988,21997.0
2022-06-21 12:00:00,67.13,67.25,67.01,67.05,13803.0,58.7338,58.8388,58.6288,58.6638,13803.0
2022-06-21 12:30:00,67.04,67.04,66.82,66.91,13683.0,58.6551,58.6551,58.4626,58.5413,13683.0
2022-06-21 13:00:00,66.92,67.22,66.92,67.15,28988.0,58.5501,58.8126,58.5501,58.7513,28988.0
2022-06-21 13:30:00,67.17,67.53,67.15,67.35,36100.0,58.7688,59.0838,58.7513,58.9263,36100.0
2022-06-21 14:00:00,67.35,67.94,67.35,67.9,125853.0,58.9263,59.4425,58.9263,59.4075,125853.0
2022-06-21 14:30:00,67.9,67.97,67.83,67.85,30748.0,59.4075,59.4688,59.3463,59.3638,30748.0
2022-06-21 15:00:00,67.87,67.96,67.41,67.54,29144.0,59.3813,59.46,58.9788,59.0925,29144.0
2022-06-21 15:30:00,67.53,67.54,67.27,67.3,103162.0,59.0838,59.0925,58.8563,58.8826,103162.0
2022-06-22 09:30:00,67.05,67.92,67.05,67.74,68654.0,58.6638,59.425,58.6638,59.2675,68654.0
2022-06-22 10:00:00,67.68,68.28,67.54,68.17,25130.0,59.215,59.74,59.0925,59.6437,25130.0
2022-06-22 10:30:00,68.19,68.36,68.07,68.23,36769.0,59.6612,59.81,59.5562,59.6962,36769.0
2022-06-22 11:00:00,68.23,68.49,68.0,68.49,23475.0,59.6962,59.9237,59.495,59.9237,23475.0
2022-06-22 11:30:00,68.5,68.55,68.27,68.4,19193.0,59.9325,59.9762,59.7312,59.845,19193.0
2022-06-22 12:00:00,68.45,68.65,68.37,68.39,16048.0,59.8887,60.0637,59.8187,59.8362,16048.0
2022-06-22 12:30:00,68.37,68.45,68.27,68.31,12445.0,59.8187,59.8887,59.7312,59.7662,12445.0
2022-06-22 13:00:00,68.3,68.43,68.17,68.42,16272.0,59.7575,59.8712,59.6437,59.8625,16272.0
2022-06-22 13:30:00,68.42,68.44,68.22,68.38,15908.0,59.8625,59.88,59.6875,59.8275,15908.0
2022-06-22 14:00:00,68.41,68.62,68.36,68.44,18805.0,59.8537,60.0375,59.81,59.88,18805.0
2022-06-22 14:30:00,68.44,68.69,68.44,68.68,12894.0,59.88,60.0987,59.88,60.09,12894.0
2022-06-22 15:00:00,68.7,68.82,68.56,68.74,38885.0,60.1074,60.2124,59.985,60.1424,38885.0
2022-06-22 15:30:00,68.74,68.81,68.29,68.31,90453.0,60.1424,60.2037,59.7487,59.7662,90453.0
2022-06-23 09:30:00,68.54,69.2,68.49,69.06,62470.0,59.9675,60.5449,59.9237,60.4224,62470.0
2022-06-23 10:00:00,69.14,69.37,68.85,69.27,31745.0,60.4924,60.6937,60.2387,60.6062,31745.0
2022-06-23 10:30:00,69.26,69.43,69.12,69.43,23179.0,60.5974,60.7461,60.4749,60.7461,23179.0
2022-06-23 11:00:00,69.42,69.5,69.25,69.25,15338.0,60.7374,60.8074,60.5887,60.5887,15338.0
2022-06-23 11:30:00,69.25,69.3,69.04,69.05,14527.0,60.5887,60.6324,60.4049,60.4137,14527.0
2022-06-23 12:00:00,69.12,69.37,68.94,69.24,13564.0,60.4749,60.6937,60.3174,60.5799,13564.0
2022-06-23 12:30:00,69.23,69.63,69.16,69.52,12799.0,60.5712,60.9211,60.5099,60.8249,12799.0
2022-06-23 13:00:00,69.49,69.72,69.49,69.6,16589.0,60.7986,60.9999,60.7986,60.8949,16589.0
2022-06-23 13:30:00,69.57,69.64,69.41,69.59,16615.0,60.8686,60.9299,60.7286,60.8861,16615.0
2022-06-23 14:00:00,69.6,69.69,69.5,69.63,18499.0,60.8949,60.9736,60.8074,60.9211,18499.0
2022-06-23 14:30:00,69.64,69.87,69.64,69.87,25210.0,60.9299,61.1311,60.9299,61.1311,25210.0
2022-06-23 15:00:00,69.85,69.88,69.6,69.83,29409.0,61.1136,61.1399,60.8949,61.0961,29409.0
2022-06-23 15:30:00,69.81,70.24,69.81,69.97,99015.0,61.0786,61.4548,61.0786,61.2186,99015.0
2022-06-24 09:30:00,70.18,70.93,70.08,70.73,40265.0,61.4023,62.0585,61.3148,61.8836,40265.0
2022-06-24 10:00:00,70.8,71.52,70.78,71.44,76261.0,61.9448,62.5747,61.9273,62.5047,76261.0
2022-06-24 10:30:00,71.41,71.46,71.03,71.17,14443.0,62.4785,62.5222,62.146,62.2685,14443.0
2022-06-24 11:00:00,71.21,71.43,71.04,71.29,18460.0,62.3035,62.496,62.1548,62.3735,18460.0
2022-06-24 11:30:00,71.25,71.46,71.15,71.37,24358.0,62.3385,62.5222,62.251,62.4435,24358.0
2022-06-24 12:00:00,71.38,71.9,71.38,71.65,30285.0,62.4523,62.9072,62.4523,62.6885,30285.0
2022-06-24 12:30:00,71.62,71.7,71.5,71.56,36342.0,62.6622,62.7322,62.5572,62.6097,36342.0
2022-06-24 13:00:00,71.62,71.66,71.5,71.65,9078.0,62.6622,62.6972,62.5572,62.6885,9078.0
2022-06-24 13:30:00,71.63,71.9,71.6,71.79,42427.0,62.671,62.9072,62.6447,62.811,42427.0
2022-06-24 14:00:00,71.72,71.88,71.64,71.65,15452.0,62.7497,62.8897,62.6797,62.6885,15452.0
2022-06-24 14:30:00,71.66,71.94,71.61,71.91,19699.0,62.6972,62.9422,62.6535,62.916,19699.0
2022-06-24 15:00:00,71.89,72.01,71.83,71.98,23573.0,62.8985,63.0035,62.846,62.9772,23573.0
2022-06-24 15:30:00,71.95,72.24,71.7,71.76,206003.0,62.951,63.2047,62.7322,62.7847,206003.0
2022-06-27 09:30:00,71.76,72.16,71.46,71.66,23256.0,62.7847,63.1347,62.5222,62.6972,23256.0
2022-06-27 10:00:00,71.59,72.12,71.59,71.98,15924.0,62.636,63.0997,62.636,62.9772,15924.0
2022-06-27 10:30:00,72.01,72.01,71.75,71.78,12781.0,63.0035,63.0035,62.776,62.8022,12781.0
2022-06-27 11:00:00,71.85,72.25,71.8,72.18,11132.0,62.8635,63.2134,62.8197,63.1522,11132.0
2022-06-27 11:30:00,72.16,72.44,72.12,72.44,18352.0,63.1347,63.3797,63.0997,63.3797,18352.0
2022-06-27 12:00:00,72.42,72.54,72.36,72.53,26888.0,63.3622,63.4672,63.3097,63.4584,26888.0
2022-06-27 12:30:00,72.53,72.78,72.5,72.58,11441.0,63.4584,63.6771,63.4322,63.5022,11441.0
2022-06-27 13:00:00,72.61,72.64,72.3,72.58,8466.0,63.5284,63.5547,63.2572,63.5022,8466.0
2022-06-27 13:30:00,72.56,72.69,72.52,72.65,9224.0,63.4847,63.5984,63.4497,63.5634,9224.0
2022-06-27 14:00:00,72.62,72.66,72.51,72.51,14512.0,63.5372,63.5722,63.4409,63.4409,14512.0
2022-06-27 14:30:00,72.55,72.7,72.49,72.61,11239.0,63.4759,63.6072,63.4234,63.5284,11239.0
2022-06-27 15:00:00,72.56,72.72,72.47,72.65,15147.0,63.4847,63.6247,63.4059,63.5634,15147.0
2022-06-27 15:30:00,72.67,72.79,72.47,72.79,50629.0,63.5809,63.6859,63.4059,63.6859,50629.0
2022-06-28 09:30:00,73.02,73.41,72.89,73.37,52240.0,63.8871,64.2284,63.7734,64.1934,52240.0
2022-06-28 10:00:00,73.37,73.54,73.3,73.42,11918.0,64.1934,64.3421,64.1321,64.2371,11918.0
2022-06-28 10:30:00,73.43,73.56,73.32,73.45,15052.0,64.2459,64.3596,64.1496,64.2634,15052.0
2022-06-28 11:00:00,73.44,73.54,73.29,73.3,28085.0,64.2546,64.3421,64.1234,64.1321,28085.0
2022-06-28 11:30:00,73.32,73.4,73.18,73.3,43682.0,64.1496,64.2196,64.0271,64.1321,43682.0
2022-06-28 12:00:00,73.32,73.49,73.23,73.41,15782.0,64.1496,64.2983,64.0709,64.2284,15782.0
2022-06-28 12:30:00,73.42,73.42,73.26,73.35,11338.0,64.2371,64.2371,64.0971,64.1759,11338.0
2022-06-28 13:00:00,73.34,73.37,73.12,73.33,10690.0,64.1671,64.1934,63.9746,64.1584,10690.0
2022-06-28 13:30:00,73.36,73.41,73.21,73.41,9757.0,64.1846,64.2284,64.0534,64.2284,9757.0
2022-06-28 14:00:00,73.4,73.5,73.11,73.23,13819.0,64.2196,64.3071,63.9659,64.0709,13819.0
2022-06-28 14:30:00,73.22,73.24,72.97,73.2,22087.0,64.0621,64.0796,63.8434,64.0446,22087.0
2022-06-28 15:00:00,73.17,73.37,73.13,73.32,28912.0,64.0184,64.1934,63.9834,64.1496,28912.0
2022-06-28 15:30:00,73.31,73.31,73.03,73.2,132469.0,64.1409,64.1409,63.8959,64.0446,132469.0
2022-06-29 09:30:00,73.31,73.83,72.69,72.72,193857.0,64.1409,64.5958,63.5984,63.6247,193857.0
2022-06-29 10:00:00,72.76,72.83,72.05,72.57,33342.0,63.6597,63.7209,63.0385,63.4934,33342.0
2022-06-29 10:30:00,72.64,72.77,71.92,71.98,70795.0,63.5547,63.6684,62.9247,62.9772,70795.0
2022-06-29 11:00:00,72.02,72.24,71.81,71.84,71326.0,63.0122,63.2047,62.8285,62.8547,71326.0
2022-06-29 11:30:00,71.85,72.02,71.52,71.62,45348.0,62.8635,63.0122,62.5747,62.6622,45348.0
2022-06-29 12:00:00,71.6,72.05,71.56,71.79,64955.0,62.6447,63.0385,62.6097,62.811,64955.0
2022-06-29 12:30:00,71.81,72.13,71.79,72.12,17536.0,62.8285,63.1084,62.811,63.0997,17536.0
2022-06-29 13:00:00,72.1,72.17,71.8,72.11,46731.0,63.0822,63.1434,62.8197,63.0909,46731.0
2022-06-29 13:30:00,72.06,72.06,71.83,72.01,27270.0,63.0472,63.0472,62.846,63.0035,27270.0
2022-06-29 14:00:00,72.04,72.39,71.91,72.39,53617.0,63.0297,63.3359,62.916,63.3359,53617.0
2022-06-29 14:30:00,72.41,72.44,72.15,72.16,49972.0,63.3534,63.3797,63.1259,63.1347,49972.0
2022-06-29 15:00:00,72.16,72.4,72.02,72.4,23462.0,63.1347,63.3447,63.0122,63.3447,23462.0
2022-06-29 15:30:00,72.39,72.39,71.75,72.27,179715.0,63.3359,63.3359,62.776,63.2309,179715.0
2022-06-30 09:30:00,71.53,72.61,71.5,72.32,24012.0,62.5835,63.5284,62.5572,63.2747,24012.0
2022-06-30 10:00:00,72.25,72.63,72.14,72.36,10537.0,63.2134,63.5459,63.1172,63.3097,10537.0
2022-06-30 10:30:00,72.4,72.94,72.39,72.7,13287.0,63.3447,63.8171,63.3359,63.6072,13287.0
2022-06-30 11:00:00,72.74,72.86,72.48,72.56,12559.0,63.6422,63.7471,63.4147,63.4847,12559.0
2022-06-30 11:30:00,72.59,72.82,72.58,72.82,13146.0,63.5109,63.7121,63.5022,63.7121,13146.0
2022-06-30 12:00:00,72.81,73.25,72.81,73.22,11293.0,63.7034,64.0884,63.7034,64.0621,11293.0
2022-06-30 12:30:00,73.28,73.46,73.16,73.42,14215.0,64.1146,64.2721,64.0096,64.2371,14215.0
2022-06-30 13:00:00,73.42,73.45,73.21,73.42,15433.0,64.2371,64.2634,64.0534,64.2371,15433.0
2022-06-30 13:30:00,73.4,73.58,73.38,73.51,13587.0,64.2196,64.3771,64.2021,64.3158,13587.0
2022-06-30 14:00:00,73.49,73.49,73.05,73.26,17460.0,64.2983,64.2983,63.9134,64.0971,17460.0
2022-06-30 14:30:00,73.24,73.36,73.09,73.21,17161.0,64.0796,64.1846,63.9484,64.0534,17161.0
2022-06-30 15:00:00,73.22,73.22,72.88,73.03,20860.0,64.0621,64.0621,63.7646,63.8959,20860.0
2022-06-30 15:30:00,73.04,73.34,72.87,73.14,137395.0,63.9046,64.1671,63.7559,63.9921,137395.0
2022-07-01 09:30:00,73.35,73.9,73.07,73.4,27512.0,64.1759,64.6571,63.9309,64.2196,27512.0
2022-07-01 10:00:00,73.44,73.5,73.08,73.35,14882.0,64.2546,64.3071,63.9396,64.1759,14882.0
2022-07-01 10:30:00,73.38,73.79,73.38,73.66,23358.0,64.2021,64.5608,64.2021,64.4471,23358.0
2022-07-01 11:00:00,73.69,74.0,73.67,73.78,15827.0,64.4733,64.7446,64.4558,64.5521,15827.0
2022-07-01 11:30:00,73.8,73.96,73.39,73.46,28910.0,64.5696,64.7096,64.2109,64.2721,28910.0
2022-07-01 12:00:00,73.46,73.56,73.36,73.48,18855.0,64.2721,64.3596,64.1846,64.2896,18855.0
2022-07-01 12:30:00,73.49,73.67,73.47,73.5,20709.0,64.2983,64.4558,64.2808,64.3071,20709.0
2022-07-01 13:00:00,73.47,73.74,73.4,73.74,24326.0,64.2808,64.5171,64.2196,64.5171,24326.0
2022-07-01 13:30:00,73.74,74.18,73.74,74.11,14336.0,64.5171,64.902,64.5171,64.8408,14336.0
2022-07-01 14:00:00,74.09,74.48,74.09,74.36,26161.0,64.8233,65.1645,64.8233,65.0595,26161.0
2022-07-01 14:30:00,74.35,74.51,74.25,74.38,34933.0,65.0508,65.1908,64.9633,65.077,34933.0
2022-07-01 15:00:00,74.4,74.74,74.3,74.51,25639.0,65.0945,65.392,65.007,65.1908,25639.0
2022-07-01 15:30:00,74.49,74.91,74.45,74.67,118901.0,65.1733,65.5407,65.1383,65.3308,118901.0
2022-07-05 09:30:00,74.06,74.58,72.46,72.47,25189.0,64.7971,65.252,63.3972,63.4059,25189.0
2022-07-05 10:00:00,72.48,72.49,71.64,71.67,23511.0,63.4147,63.4234,62.6797,62.706,23511.0
2022-07-05 10:30:00,71.74,71.79,70.66,70.78,31162.0,62.7672,62.811,61.8223,61.9273,31162.0
2022-07-05 11:00:00,70.74,70.86,70.46,70.47,25112.0,61.8923,61.9973,61.6473,61.6561,25112.0
2022-07-05 11:30:00,70.47,70.88,70.24,70.88,38811.0,61.6561,62.0148,61.4548,62.0148,38811.0
2022-07-05 12:00:00,70.87,71.23,70.86,71.01,23282.0,62.006,62.321,61.9973,62.1285,23282.0
2022-07-05 12:30:00,71.0,71.0,70.55,70.7,23317.0,62.1198,62.1198,61.7261,61.8573,23317.0
2022-07-05 13:00:00,70.68,70.74,70.23,70.23,26895.0,61.8398,61.8923,61.4461,61.4461,26895.0
2022-07-05 13:30:00,70.2,70.74,70.13,70.62,26590.0,61.4198,61.8923,61.3586,61.7873,26590.0
2022-07-05 14:00:00,70.62,71.16,70.58,71.11,22419.0,61.7873,62.2598,61.7523,62.216,22419.0
2022-07-05 14:30:00,71.12,71.43,71.12,71.28,32793.0,62.2248,62.496,62.2248,62.3648,32793.0
2022-07-05 15:00:00,71.29,71.92,71.29,71.55,32236.0,62.3735,62.9247,62.3735,62.601,32236.0
2022-07-05 15:30:00,71.51,71.88,71.41,71.67,145884.0,62.566,62.8897,62.4785,62.706,145884.0
2022-07-06 09:30:00,71.68,72.1,71.28,71.59,41198.0,62.7147,63.0822,62.3648,62.636,41198.0
2022-07-06 10:00:00,71.47,71.79,71.32,71.64,21620.0,62.531,62.811,62.3998,62.6797,21620.0
2022-07-06 10:30:00,71.64,71.65,70.95,71.09,32236.0,62.6797,62.6885,62.076,62.1985,32236.0
2022-07-06 11:00:00,71.1,71.28,70.83,71.23,37342.0,62.2073,62.3648,61.971,62.321,37342.0
2022-07-06 11:30:00,71.23,71.55,71.16,71.54,27844.0,62.321,62.601,62.2598,62.5922,27844.0
2022-07-06 12:00:00,71.53,71.57,71.25,71.47,26621.0,62.5835,62.6185,62.3385,62.531,26621.0
2022-07-06 12:30:00,71.46,71.91,71.46,71.86,29932.0,62.5222,62.916,62.5222,62.8722,29932.0
2022-07-06 13:00:00,71.89,72.04,71.85,71.94,17390.0,62.8985,63.0297,62.8635,62.9422,17390.0
2022-07-06 13:30:00,71.93,72.12,71.91,72.02,13751.0,62.9335,63.0997,62.916,63.0122,13751.0
2022-07-06 14:00:00,71.98,72.09,71.68,71.96,40261.0,62.9772,63.0735,62.7147,62.9597,40261.0
2022-07-06 14:30:00,72.01,72.55,71.96,72.12,24798.0,63.0035,63.4759,62.9597,63.0997,24798.0
2022-07-06 15:00:00,72.15,72.27,71.91,72.23,32798.0,63.1259,63.2309,62.916,63.1959,32798.0
2022-07-06 15:30:00,72.22,72.27,71.68,71.9,156498.0,63.1872,63.2309,62.7147,62.9072,156498.0
2022-07-07 09:30:00,72.12,72.41,71.57,71.71,48100.0,63.0997,63.3534,62.6185,62.741,48100.0
2022-07-07 10:00:00,71.83,71.83,71.39,71.69,14692.0,62.846,62.846,62.461,62.7235,14692.0
2022-07-07 10:30:00,71.77,71.92,71.64,71.72,17089.0,62.7935,62.9247,62.6797,62.7497,17089.0
2022-07-07 11:00:00,71.71,71.86,71.53,71.53,11875.0,62.741,62.8722,62.5835,62.5835,11875.0
2022-07-07 11:30:00,71.55,71.55,71.13,71.14,16580.0,62.601,62.601,62.2335,62.2423,16580.0
2022-07-07 12:00:00,71.1,71.29,71.03,71.12,13489.0,62.2073,62.3735,62.146,62.2248,13489.0
2022-07-07 12:30:00,71.13,71.26,71.01,71.1,7475.0,62.2335,62.3473,62.1285,62.2073,7475.0
2022-07-07 13:00:00,71.08,71.46,70.96,71.39,20316.0,62.1898,62.5222,62.0848,62.461,20316.0
2022-07-07 13:30:00,71.41,71.66,71.4,71.65,22169.0,62.4785,62.6972,62.4698,62.6885,22169.0
2022-07-07 14:00:00,71.64,71.73,71.3,71.44,46312.0,62.6797,62.7585,62.3823,62.5047,46312.0
2022-07-07 14:30:00,71.44,71.44,71.27,71.36,13457.0,62.5047,62.5047,62.356,62.4348,13457.0
2022-07-07 15:00:00,71.38,71.58,71.37,71.42,18276.0,62.4523,62.6272,62.4435,62.4872,18276.0
2022-07-07 15:30:00,71.39,71.46,71.28,71.31,71574.0,62.461,62.5222,62.3648,62.391,71574.0
2022-07-08 09:30:00,71.47,71.49,70.57,70.59,33201.0,62.531,62.5485,61.7436,61.7611,33201.0
2022-07-08 10:00:00,70.62,70.98,70.38,70.93,22322.0,61.7873,62.1023,61.5773,62.0585,22322.0
2022-07-08 10:30:00,70.99,71.11,70.79,70.97,22303.0,62.111,62.216,61.936,62.0935,22303.0
2022-07-08 11:00:00,70.96,71.14,70.76,70.91,43651.0,62.0848,62.2423,61.9098,62.041,43651.0
2022-07-08 11:30:00,70.9,71.13,70.88,70.98,20803.0,62.0323,62.2335,62.0148,62.1023,20803.0
2022-07-08 12:00:00,70.98,71.12,70.95,71.12,18540.0,62.1023,62.2248,62.076,62.2248,18540.0
2022-07-08 12:30:00,71.18,71.25,70.82,70.82,12238.0,62.2773,62.3385,61.9623,61.9623,12238.0
2022-07-08 13:00:00,70.85,70.98,70.81,70.92,10611.0,61.9885,62.1023,61.9535,62.0498,10611.0
2022-07-08 13:30:00,70.97,70.99,70.83,70.86,14188.0,62.0935,62.111,61.971,61.9973,14188.0
2022-07-08 14:00:00,70.87,71.11,70.73,71.01,69476.0,62.006,62.216,61.8836,62.1285,69476.0
2022-07-08 14:30:00,71.0,71.27,70.96,71.24,35698.0,62.1198,62.356,62.0848,62.3298,35698.0
2022-07-08 15:00:00,71.27,71.42,71.16,71.18,54403.0,62.356,62.4872,62.2598,62.2773,54403.0
2022-07-08 15:30:00,71.19,71.22,70.82,70.87,102728.0,62.286,62.3123,61.9623,62.006,102728.0
2022-07-11 09:30:00,70.8,71.58,70.78,71.05,39601.0,61.9448,62.6272,61.9273,62.1635,39601.0
2022-07-11 10:00:00,71.05,71.07,70.46,70.57,26024.0,62.1635,62.181,61.6473,61.7436,26024.0
2022-07-11 10:30:00,70.54,70.67,70.36,70.65,15956.0,61.7173,61.8311,61.5598,61.8136,15956.0
2022-07-11 11:00:00,70.65,70.89,70.65,70.77,8224.0,61.8136,62.0235,61.8136,61.9185,8224.0
2022-07-11 11:30:00,70.75,70.77,70.57,70.7,6933.0,61.901,61.9185,61.7436,61.8573,6933.0
2022-07-11 12:00:00,70.73,71.0,70.73,71.0,6731.0,61.8836,62.1198,61.8836,62.1198,6731.0
2022-07-11 12:30:00,70.95,71.11,70.95,71.11,9256.0,62.076,62.216,62.076,62.216,9256.0
2022-07-11 13:00:00,71.13,71.42,71.1,71.27,17473.0,62.2335,62.4872,62.2073,62.356,17473.0
2022-07-11 13:30:00,71.27,71.52,71.27,71.47,22465.0,62.356,62.5747,62.356,62.531,22465.0
2022-07-11 14:00:00,71.48,71.48,71.25,71.38,13044.0,62.5397,62.5397,62.3385,62.4523,13044.0
2022-07-11 14:30:00,71.39,71.5,71.36,71.39,11947.0,62.461,62.5572,62.4348,62.461,11947.0
2022-07-11 15:00:00,71.37,71.53,71.32,71.41,11614.0,62.4435,62.5835,62.3998,62.4785,11614.0
2022-07-11 15:30:00,71.41,71.5,71.23,71.48,126997.0,62.4785,62.5572,62.321,62.5397,126997.0
2022-07-12 09:30:00,71.16,71.79,70.8,71.71,38574.0,62.2598,62.811,61.9448,62.741,38574.0
2022-07-12 10:00:00,71.71,71.89,71.46,71.5,21055.0,62.741,62.8985,62.5222,62.5572,21055.0
2022-07-12 10:30:00,71.41,71.71,71.36,71.46,24628.0,62.4785,62.741,62.4348,62.5222,24628.0
2022-07-12 11:00:00,71.42,71.49,71.17,71.2,29567.0,62.4872,62.5485,62.2685,62.2948,29567.0
2022-07-12 11:30:00,71.24,71.46,71.22,71.25,16003.0,62.3298,62.5222,62.3123,62.3385,16003.0
2022-07-12 12:00:00,71.23,71.41,71.14,71.38,8993.0,62.321,62.4785,62.2423,62.4523,8993.0
2022-07-12 12:30:00,71.37,71.43,71.27,71.42,12451.0,62.4435,62.496,62.356,62.4872,12451.0
2022-07-12 13:00:00,71.46,71.46,71.25,71.3,19092.0,62.5222,62.5222,62.3385,62.3823,19092.0
2022-07-12 13:30:00,71.29,71.34,71.17,71.31,14186.0,62.3735,62.4173,62.2685,62.391,14186.0
2022-07-12 14:00:00,71.32,71.38,71.24,71.25,19089.0,62.3998,62.4523,62.3298,62.3385,19089.0
2022-07-12 14:30:00,71.26,71.42,71.25,71.33,15809.0,62.3473,62.4872,62.3385,62.4085,15809.0
2022-07-12 15:00:00,71.29,71.36,71.06,71.06,30969.0,62.3735,62.4348,62.1723,62.1723,30969.0
2022-07-12 15:30:00,71.05,71.05,70.61,71.04,63601.0,62.1635,62.1635,61.7786,62.1548,63601.0
2022-07-13 09:30:00,70.13,70.66,69.75,69.87,60656.0,61.3586,61.8223,61.0261,61.1311,60656.0
2022-07-13 10:00:00,69.82,69.97,69.58,69.92,49961.0,61.0874,61.2186,60.8774,61.1749,49961.0
2022-07-13 10:30:00,69.93,70.22,69.73,70.0,44174.0,61.1836,61.4373,61.0086,61.2449,44174.0
2022-07-13 11:00:00,69.97,70.28,69.92,70.06,34468.0,61.2186,61.4898,61.1749,61.2973,34468.0
2022-07-13 11:30:00,70.03,70.39,70.01,70.22,25463.0,61.2711,61.5861,61.2536,61.4373,25463.0
2022-07-13 12:00:00,70.23,70.45,70.22,70.45,27372.0,61.4461,61.6386,61.4373,61.6386,27372.0
2022-07-13 12:30:00,70.44,70.66,70.43,70.55,13960.0,61.6298,61.8223,61.6211,61.7261,13960.0
2022-07-13 13:00:00,70.55,70.75,70.47,70.52,23200.0,61.7261,61.901,61.6561,61.6998,23200.0
2022-07-13 13:30:00,70.48,70.61,70.42,70.51,23400.0,61.6648,61.7786,61.6123,61.6911,23400.0
2022-07-13 14:00:00,70.49,70.49,70.19,70.35,21982.0,61.6736,61.6736,61.4111,61.5511,21982.0
2022-07-13 14:30:00,70.38,70.65,70.35,70.48,29769.0,61.5773,61.8136,61.5511,61.6648,29769.0
2022-07-13 15:00:00,70.47,70.5,70.2,70.24,23721.0,61.6561,61.6823,61.4198,61.4548,23721.0
2022-07-13 15:30:00,70.26,70.26,69.87,69.95,131973.0,61.4723,61.4723,61.1311,61.2011,131973.0
2022-07-14 09:30:00,68.7,69.75,68.7,69.37,41353.0,60.1074,61.0261,60.1074,60.6937,41353.0
2022-07-14 10:00:00,69.28,69.67,69.21,69.46,19054.0,60.6149,60.9561,60.5537,60.7724,19054.0
2022-07-14 10:30:00,69.49,69.61,69.29,69.35,15169.0,60.7986,60.9036,60.6237,60.6762,15169.0
2022-07-14 11:00:00,69.46,70.08,69.38,70.08,28063.0,60.7724,61.3148,60.7024,61.3148,28063.0
2022-07-14 11:30:00,70.06,70.47,70.06,70.42,53319.0,61.2973,61.6561,61.2973,61.6123,53319.0
2022-07-14 12:00:00,70.43,70.54,70.26,70.31,23082.0,61.6211,61.7173,61.4723,61.5161,23082.0
2022-07-14 12:30:00,70.39,70.41,70.15,70.22,38383.0,61.5861,61.6036,61.3761,61.4373,38383.0
2022-07-14 13:00:00,70.2,70.24,70.03,70.07,19799.0,61.4198,61.4548,61.2711,61.3061,19799.0
2022-07-14 13:30:00,70.06,70.06,69.79,69.96,17872.0,61.2973,61.2973,61.0611,61.2099,17872.0
2022-07-14 14:00:00,70.01,70.54,69.95,70.52,15139.0,61.2536,61.7173,61.2011,61.6998,15139.0
2022-07-14 14:30:00,70.52,70.54,70.34,70.48,11005.0,61.6998,61.7173,61.5423,61.6648,11005.0
2022-07-14 15:00:00,70.46,70.53,70.33,70.38,13708.0,61.6473,61.7086,61.5336,61.5773,13708.0
2022-07-14 15:30:00,70.42,70.58,70.18,70.41,81007.0,61.6123,61.7523,61.4023,61.6036,81007.0
2022-07-15 09:30:00,70.95,70.95,69.39,70.13,59903.0,62.076,62.076,60.7111,61.3586,59903.0
2022-07-15 10:00:00,70.16,70.56,70.08,70.29,27080.0,61.3848,61.7348,61.3148,61.4986,27080.0
2022-07-15 10:30:00,70.36,70.48,70.27,70.38,22293.0,61.5598,61.6648,61.4811,61.5773,22293.0
2022-07-15 11:00:00,70.4,70.79,70.39,70.79,13563.0,61.5948,61.936,61.5861,61.936,13563.0
2022-07-15 11:30:00,70.77,70.78,70.49,70.58,16141.0,61.9185,61.9273,61.6736,61.7523,16141.0
2022-07-15 12:00:00,70.61,70.77,70.59,70.69,18346.0,61.7786,61.9185,61.7611,61.8486,18346.0
2022-07-15 12:30:00,70.74,70.74,70.54,70.54,9885.0,61.8923,61.8923,61.7173,61.7173,9885.0
2022-07-15 13:00:00,70.59,70.63,70.38,70.55,15158.0,61.7611,61.7961,61.5773,61.7261,15158.0
2022-07-15 13:30:00,70.56,70.64,70.45,70.45,12980.0,61.7348,61.8048,61.6386,61.6386,12980.0
2022-07-15 14:00:00,70.42,70.8,70.36,70.73,13546.0,61.6123,61.9448,61.5598,61.8836,13546.0
2022-07-15 14:30:00,70.73,70.89,70.69,70.77,22412.0,61.8836,62.0235,61.8486,61.9185,22412.0
2022-07-15 15:00:00,70.77,70.94,70.76,70.87,36111.0,61.9185,62.0673,61.9098,62.006,36111.0
2022-07-15 15:30:00,70.89,71.01,70.71,70.75,151203.0,62.0235,62.1285,61.8661,61.901,151203.0
2022-07-18 09:30:00,70.35,70.42,69.65,70.15,73935.0,61.5511,61.6123,60.9386,61.3761,73935.0
2022-07-18 10:00:00,70.2,70.81,70.2,70.46,20209.0,61.4198,61.9535,61.4198,61.6473,20209.0
2022-07-18 10:30:00,70.47,70.73,70.39,70.65,18979.0,61.6561,61.8836,61.5861,61.8136,18979.0
2022-07-18 11:00:00,70.59,70.7,70.27,70.32,26749.0,61.7611,61.8573,61.4811,61.5248,26749.0
2022-07-18 11:30:00,70.33,70.48,70.04,70.05,22618.0,61.5336,61.6648,61.2799,61.2886,22618.0
2022-07-18 12:00:00,70.0,70.23,69.92,70.03,17410.0,61.2449,61.4461,61.1749,61.2711,17410.0
2022-07-18 12:30:00,70.04,70.23,70.03,70.06,12967.0,61.2799,61.4461,61.2711,61.2973,12967.0
2022-07-18 13:00:00,70.04,70.1,69.96,70.07,11624.0,61.2799,61.3323,61.2099,61.3061,11624.0
2022-07-18 13:30:00,70.06,70.43,70.06,70.31,15688.0,61.2973,61.6211,61.2973,61.5161,15688.0
2022-07-18 14:00:00,70.3,70.52,70.29,70.39,17512.0,61.5073,61.6998,61.4986,61.5861,17512.0
2022-07-18 14:30:00,70.4,70.46,70.31,70.31,30494.0,61.5948,61.6473,61.5161,61.5161,30494.0
2022-07-18 15:00:00,70.29,70.44,70.22,70.35,20858.0,61.4986,61.6298,61.4373,61.5511,20858.0
2022-07-18 15:30:00,70.33,70.34,69.83,69.93,118283.0,61.5336,61.5423,61.0961,61.1836,118283.0
2022-07-19 09:30:00,70.28,70.6,69.91,70.43,21097.0,61.4898,61.7698,61.1661,61.6211,21097.0
2022-07-19 10:00:00,70.32,70.59,70.23,70.26,30888.0,61.5248,61.7611,61.4461,61.4723,30888.0
2022-07-19 10:30:00,70.27,70.44,70.16,70.2,14349.0,61.4811,61.6298,61.3848,61.4198,14349.0
2022-07-19 11:00:00,70.2,70.33,69.96,70.0,44385.0,61.4198,61.5336,61.2099,61.2449,44385.0
2022-07-19 11:30:00,70.02,70.18,69.85,69.95,40429.0,61.2624,61.4023,61.1136,61.2011,40429.0
2022-07-19 12:00:00,69.95,69.98,69.75,69.89,16136.0,61.2011,61.2274,61.0261,61.1486,16136.0
2022-07-19 12:30:00,69.88,70.28,69.88,70.01,45359.0,61.1399,61.4898,61.1399,61.2536,45359.0
2022-07-19 13:00:00,70.02,70.18,70.01,70.01,18854.0,61.2624,61.4023,61.2536,61.2536,18854.0
2022-07-19 13:30:00,70.02,70.23,69.98,70.23,18427.0,61.2624,61.4461,61.2274,61.4461,18427.0
2022-07-19 14:00:00,70.24,70.53,70.23,70.48,33949.0,61.4548,61.7086,61.4461,61.6648,33949.0
2022-07-19 14:30:00,70.51,70.55,70.21,70.21,15994.0,61.6911,61.7261,61.4286,61.4286,15994.0
2022-07-19 15:00:00,70.23,70.27,70.14,70.26,19860.0,61.4461,61.4811,61.3673,61.4723,19860.0
2022-07-19 15:30:00,70.28,70.37,70.18,70.19,110454.0,61.4898,61.5686,61.4023,61.4111,110454.0
2022-07-20 09:30:00,70.48,70.5,69.42,69.5,29782.0,61.6648,61.6823,60.7374,60.8074,29782.0
2022-07-20 10:00:00,69.5,69.5,69.01,69.17,32612.0,60.8074,60.8074,60.3787,60.5187,32612.0
2022-07-20 10:30:00,69.21,69.92,69.15,69.89,22576.0,60.5537,61.1749,60.5012,61.1486,22576.0
2022-07-20 11:00:00,69.93,70.11,69.71,69.77,21790.0,61.1836,61.3411,60.9911,61.0436,21790.0
2022-07-20 11:30:00,69.78,69.95,69.61,69.94,17128.0,61.0524,61.2011,60.9036,61.1924,17128.0
2022-07-20 12:00:00,69.95,70.18,69.84,70.1,36120.0,61.2011,61.4023,61.1049,61.3323,36120.0
2022-07-20 12:30:00,70.1,70.16,69.79,69.79,13401.0,61.3323,61.3848,61.0611,61.0611,13401.0
2022-07-20 13:00:00,69.7,69.79,69.48,69.61,13639.0,60.9824,61.0611,60.7899,60.9036,13639.0
2022-07-20 13:30:00,69.63,69.75,69.2,69.27,18916.0,60.9211,61.0261,60.5449,60.6062,18916.0
2022-07-20 14:00:00,69.24,69.54,69.22,69.54,12854.0,60.5799,60.8424,60.5624,60.8424,12854.0
2022-07-20 14:30:00,69.51,69.59,69.38,69.55,17566.0,60.8161,60.8861,60.7024,60.8511,17566.0
2022-07-20 15:00:00,69.54,69.8,69.53,69.71,33877.0,60.8424,61.0699,60.8336,60.9911,33877.0
2022-07-20 15:30:00,69.7,69.86,69.58,69.63,117031.0,60.9824,61.1224,60.8774,60.9211,117031.0
2022-07-21 09:30:00,69.57,69.66,68.94,69.38,25629.0,60.8686,60.9474,60.3174,60.7024,25629.0
2022-07-21 10:00:00,69.36,69.36,69.07,69.09,13547.0,60.6849,60.6849,60.4312,60.4487,13547.0
2022-07-21 10:30:00,69.12,69.21,68.92,69.09,13309.0,60.4749,60.5537,60.2999,60.4487,13309.0
2022-07-21 11:00:00,69.14,69.25,69.03,69.1,19333.0,60.4924,60.5887,60.3962,60.4574,19333.0
2022-07-21 11:30:00,69.17,69.4,69.17,69.21,10223.0,60.5187,60.7199,60.5187,60.5537,10223.0
2022-07-21 12:00:00,69.18,69.38,69.18,69.38,6085.0,60.5274,60.7024,60.5274,60.7024,6085.0
2022-07-21 12:30:00,69.43,69.47,69.33,69.37,12719.0,60.7461,60.7811,60.6587,60.6937,12719.0
2022-07-21 13:00:00,69.38,69.57,69.31,69.31,19840.0,60.7024,60.8686,60.6412,60.6412,19840.0
2022-07-21 13:30:00,69.29,69.4,69.24,69.37,7795.0,60.6237,60.7199,60.5799,60.6937,7795.0
2022-07-21 14:00:00,69.38,69.5,69.33,69.37,24264.0,60.7024,60.8074,60.6587,60.6937,24264.0
2022-07-21 14:30:00,69.4,69.44,69.28,69.38,6974.0,60.7199,60.7549,60.6149,60.7024,6974.0
2022-07-21 15:00:00,69.39,69.39,69.19,69.28,25138.0,60.7111,60.7111,60.5362,60.6149,25138.0
2022-07-21 15:30:00,69.26,69.39,69.13,69.38,99658.0,60.5974,60.7111,60.4837,60.7024,99658.0
2022-07-22 09:30:00,69.8,70.09,69.3,69.77,14650.0,61.0699,61.3236,60.6324,61.0436,14650.0
2022-07-22 10:00:00,69.83,70.21,69.83,70.16,11377.0,61.0961,61.4286,61.0961,61.3848,11377.0
2022-07-22 10:30:00,70.19,70.27,70.03,70.27,7026.0,61.4111,61.4811,61.2711,61.4811,7026.0
2022-07-22 11:00:00,70.24,70.3,70.1,70.21,7777.0,61.4548,61.5073,61.3323,61.4286,7777.0
2022-07-22 11:30:00,70.25,70.37,70.17,70.17,11562.0,61.4636,61.5686,61.3936,61.3936,11562.0
2022-07-22 12:00:00,70.25,70.33,70.16,70.32,4885.0,61.4636,61.5336,61.3848,61.5248,4885.0
2022-07-22 12:30:00,70.3,70.35,69.97,70.04,7123.0,61.5073,61.5511,61.2186,61.2799,7123.0
2022-07-22 13:00:00,70.08,70.1,69.83,69.92,15043.0,61.3148,61.3323,61.0961,61.1749,15043.0
2022-07-22 13:30:00,69.88,69.96,69.75,69.81,9955.0,61.1399,61.2099,61.0261,61.0786,9955.0
2022-07-22 14:00:00,69.82,69.85,69.71,69.8,14322.0,61.0874,61.1136,60.9911,61.0699,14322.0
2022-07-22 14:30:00,69.83,69.92,69.75,69.81,9189.0,61.0961,61.1749,61.0261,61.0786,9189.0
2022-07-22 15:00:00,69.8,69.95,69.75,69.86,9160.0,61.0699,61.2011,61.0261,61.1224,9160.0
2022-07-22 15:30:00,69.85,70.27,69.85,70.27,45180.0,61.1136,61.4811,61.1136,61.4811,45180.0
2022-07-25 09:30:00,70.06,70.74,69.85,70.54,22110.0,61.2973,61.8923,61.1136,61.7173,22110.0
2022-07-25 10:00:00,70.51,70.86,70.41,70.83,32521.0,61.6911,61.9973,61.6036,61.971,32521.0
2022-07-25 10:30:00,70.86,71.07,70.77,71.02,15635.0,61.9973,62.181,61.9185,62.1373,15635.0
2022-07-25 11:00:00,71.04,71.39,71.01,71.35,12214.0,62.1548,62.461,62.1285,62.426,12214.0
2022-07-25 11:30:00,71.34,71.39,71.24,71.34,8671.0,62.4173,62.461,62.3298,62.4173,8671.0
2022-07-25 12:00:00,71.33,71.39,71.06,71.14,15001.0,62.4085,62.461,62.1723,62.2423,15001.0
2022-07-25 12:30:00,71.19,71.29,71.1,71.17,15042.0,62.286,62.3735,62.2073,62.2685,15042.0
2022-07-25 13:00:00,71.14,71.27,71.14,71.21,11213.0,62.2423,62.356,62.2423,62.3035,11213.0
2022-07-25 13:30:00,71.22,71.27,71.08,71.1,17228.0,62.3123,62.356,62.1898,62.2073,17228.0
2022-07-25 14:00:00,71.09,71.18,70.99,71.06,8659.0,62.1985,62.2773,62.111,62.1723,8659.0
2022-07-25 14:30:00,71.05,71.2,70.98,71.14,21207.0,62.1635,62.2948,62.1023,62.2423,21207.0
2022-07-25 15:00:00,71.13,71.27,71.06,71.2,18170.0,62.2335,62.356,62.1723,62.2948,18170.0
2022-07-25 15:30:00,71.15,71.47,71.12,71.4,80227.0,62.251,62.531,62.2248,62.4698,80227.0
2022-07-26 09:30:00,71.21,72.35,71.21,72.15,32606.0,62.3035,63.3009,62.3035,63.1259,32606.0
2022-07-26 10:00:00,72.09,72.23,71.89,72.15,10903.0,63.0735,63.1959,62.8985,63.1259,10903.0
2022-07-26 10:30:00,72.2,72.23,71.97,72.2,10488.0,63.1697,63.1959,62.9685,63.1697,10488.0
2022-07-26 11:00:00,72.23,72.29,72.1,72.22,14387.0,63.1959,63.2484,63.0822,63.1872,14387.0
2022-07-26 11:30:00,72.22,72.27,72.07,72.14,8428.0,63.1872,63.2309,63.056,63.1172,8428.0
2022-07-26 12:00:00,72.11,72.37,72.11,72.36,13959.0,63.0909,63.3184,63.0909,63.3097,13959.0
2022-07-26 12:30:00,72.37,72.46,72.32,72.42,15639.0,63.3184,63.3972,63.2747,63.3622,15639.0
2022-07-26 13:00:00,72.43,72.47,72.38,72.43,17507.0,63.3709,63.4059,63.3272,63.3709,17507.0
2022-07-26 13:30:00,72.42,72.47,72.18,72.19,22099.0,63.3622,63.4059,63.1522,63.1609,22099.0
2022-07-26 14:00:00,72.17,72.32,72.09,72.09,22851.0,63.1434,63.2747,63.0735,63.0735,22851.0
2022-07-26 14:30:00,72.09,72.16,71.93,72.01,20463.0,63.0735,63.1347,62.9335,63.0035,20463.0
2022-07-26 15:00:00,72.03,72.17,71.9,72.17,29263.0,63.021,63.1434,62.9072,63.1434,29263.0
2022-07-26 15:30:00,72.18,72.33,72.07,72.25,126224.0,63.1522,63.2834,63.056,63.2134,126224.0
2022-07-27 09:30:00,72.06,72.33,71.73,71.73,16474.0,63.0472,63.2834,62.7585,62.7585,16474.0
2022-07-27 10:00:00,71.67,71.79,71.47,71.67,12142.0,62.706,62.811,62.531,62.706,12142.0
2022-07-27 10:30:00,71.64,71.65,71.37,71.47,15188.0,62.6797,62.6885,62.4435,62.531,15188.0
2022-07-27 11:00:00,71.49,71.76,71.49,71.72,9003.0,62.5485,62.7847,62.5485,62.7497,9003.0
2022-07-27 11:30:00,71.73,71.82,71.67,71.76,10001.0,62.7585,62.8372,62.706,62.7847,10001.0
2022-07-27 12:00:00,71.79,71.93,71.78,71.9,8404.0,62.811,62.9335,62.8022,62.9072,8404.0
2022-07-27 12:30:00,71.9,71.94,71.79,71.82,6793.0,62.9072,62.9422,62.811,62.8372,6793.0
2022-07-27 13:00:00,71.82,71.95,71.79,71.88,4389.0,62.8372,62.951,62.811,62.8897,4389.0
2022-07-27 13:30:00,71.9,72.03,71.82,71.89,12313.0,62.9072,63.021,62.8372,62.8985,12313.0
2022-07-27 14:00:00,71.92,72.0,71.65,71.67,16084.0,62.9247,62.9947,62.6885,62.706,16084.0
2022-07-27 14:30:00,71.68,71.92,71.6,71.81,18401.0,62.7147,62.9247,62.6447,62.8285,18401.0
2022-07-27 15:00:00,71.83,72.24,71.77,72.2,14110.0,62.846,63.2047,62.7935,63.1697,14110.0
2022-07-27 15:30:00,72.15,72.2,71.99,72.06,80958.0,63.1259,63.1697,62.986,63.0472,80958.0
2022-07-28 09:30:00,72.87,72.87,72.34,72.41,21719.0,63.7559,63.7559,63.2922,63.3534,21719.0
2022-07-28 10:00:00,72.43,72.52,72.14,72.51,22400.0,63.3709,63.4497,63.1172,63.4409,22400.0
2022-07-28 10:30:00,72.56,73.05,72.56,72.88,24675.0,63.4847,63.9134,63.4847,63.7646,24675.0
2022-07-28 11:00:00,72.89,72.91,72.69,72.76,19713.0,63.7734,63.7909,63.5984,63.6597,19713.0
2022-07-28 11:30:00,72.78,72.79,72.57,72.6,11159.0,63.6771,63.6859,63.4934,63.5197,11159.0
2022-07-28 12:00:00,72.56,72.89,72.55,72.86,10628.0,63.4847,63.7734,63.4759,63.7471,10628.0
2022-07-28 12:30:00,72.82,73.09,72.77,73.08,14796.0,63.7121,63.9484,63.6684,63.9396,14796.0
2022-07-28 13:00:00,73.08,73.39,73.0,73.38,40250.0,63.9396,64.2109,63.8696,64.2021,40250.0
2022-07-28 13:30:00,73.33,73.74,73.33,73.72,21107.0,64.1584,64.5171,64.1584,64.4996,21107.0
2022-07-28 14:00:00,73.63,73.72,73.44,73.69,23516.0,64.4208,64.4996,64.2546,64.4733,23516.0
2022-07-28 14:30:00,73.71,73.82,73.62,73.67,13623.0,64.4908,64.5871,64.4121,64.4558,13623.0
2022-07-28 15:00:00,73.67,73.73,73.59,73.7,20760.0,64.4558,64.5083,64.3858,64.4821,20760.0
2022-07-28 15:30:00,73.7,73.77,73.57,73.68,80741.0,64.4821,64.5433,64.3683,64.4646,80741.0
2022-07-29 09:30:00,72.56,73.24,72.56,73.18,18710.0,64.2191,64.821,64.2191,64.7679,18710.0
2022-07-29 10:00:00,73.15,73.15,72.85,73.04,28105.0,64.7413,64.7413,64.4758,64.644,28105.0
2022-07-29 10:30:00,73.05,73.21,72.53,72.7,25442.0,64.6528,64.7944,64.1926,64.343,25442.0
2022-07-29 11:00:00,72.71,73.44,72.68,73.23,33692.0,64.3519,64.998,64.3253,64.8121,33692.0
2022-07-29 11:30:00,73.28,73.6,73.24,73.51,16229.0,64.8564,65.1396,64.821,65.0599,16229.0
2022-07-29 12:00:00,73.52,73.57,73.36,73.44,15052.0,65.0688,65.113,64.9272,64.998,15052.0
2022-07-29 12:30:00,73.41,73.64,73.41,73.52,16276.0,64.9714,65.175,64.9714,65.0688,16276.0
2022-07-29 13:00:00,73.53,73.6,73.5,73.58,13317.0,65.0776,65.1396,65.0511,65.1219,13317.0
2022-07-29 13:30:00,73.53,73.58,73.38,73.44,16369.0,65.0776,65.1219,64.9449,64.998,16369.0
2022-07-29 14:00:00,73.44,73.52,73.24,73.35,13226.0,64.998,65.0688,64.821,64.9183,13226.0
2022-07-29 14:30:00,73.38,73.41,73.28,73.38,20077.0,64.9449,64.9714,64.8564,64.9449,20077.0
2022-07-29 15:00:00,73.38,73.5,73.36,73.43,18394.0,64.9449,65.0511,64.9272,64.9891,18394.0
2022-07-29 15:30:00,73.42,73.6,73.36,73.48,126592.0,64.9803,65.1396,64.9272,65.0334,126592.0
2022-08-01 09:30:00,73.63,73.8,73.35,73.45,41750.0,65.1661,65.3166,64.9183,65.0068,41750.0
2022-08-01 10:00:00,73.4,73.52,73.06,73.1,22689.0,64.9626,65.0688,64.6617,64.6971,22689.0
2022-08-01 10:30:00,73.1,73.36,73.02,73.34,33747.0,64.6971,64.9272,64.6263,64.9095,33747.0
2022-08-01 11:00:00,73.3,73.53,73.21,73.49,35412.0,64.8741,65.0776,64.7944,65.0422,35412.0
2022-08-01 11:30:00,73.5,73.72,73.4,73.41,23228.0,65.0511,65.2458,64.9626,64.9714,23228.0
2022-08-01 12:00:00,73.38,73.72,73.36,73.64,17745.0,64.9449,65.2458,64.9272,65.175,17745.0
2022-08-01 12:30:00,73.65,74.13,73.62,74.06,31593.0,65.1838,65.6087,65.1573,65.5467,31593.0
2022-08-01 13:00:00,74.06,74.15,73.86,73.87,47560.0,65.5467,65.6264,65.3697,65.3786,47560.0
2022-08-01 13:30:00,73.86,73.86,73.59,73.68,24756.0,65.3697,65.3697,65.1307,65.2104,24756.0
2022-08-01 14:00:00,73.7,73.71,73.55,73.67,31097.0,65.2281,65.2369,65.0953,65.2015,31097.0
2022-08-01 14:30:00,73.69,73.78,73.59,73.78,24956.0,65.2192,65.2989,65.1307,65.2989,24956.0
2022-08-01 15:00:00,73.75,73.83,73.7,73.73,34658.0,65.2724,65.3432,65.2281,65.2546,34658.0
2022-08-01 15:30:00,73.71,73.85,73.59,73.82,111683.0,65.2369,65.3609,65.1307,65.3343,111683.0
2022-08-02 09:30:00,74.11,74.28,73.46,73.84,94012.0,65.591,65.7414,65.0157,65.352,94012.0
2022-08-02 10:00:00,73.82,74.31,73.68,74.24,24038.0,65.3343,65.768,65.2104,65.706,24038.0
2022-08-02 10:30:00,74.26,74.47,74.22,74.36,13083.0,65.7237,65.9096,65.6883,65.8122,13083.0
2022-08-02 11:00:00,74.27,74.52,74.22,74.5,28354.0,65.7326,65.9538,65.6883,65.9361,28354.0
2022-08-02 11:30:00,74.46,74.46,74.23,74.41,16223.0,65.9007,65.9007,65.6972,65.8565,16223.0
2022-08-02 12:00:00,74.38,74.45,74.29,74.4,12875.0,65.8299,65.8919,65.7503,65.8476,12875.0
2022-08-02 12:30:00,74.42,74.68,74.35,74.67,21504.0,65.8653,66.0954,65.8034,66.0866,21504.0
2022-08-02 13:00:00,74.65,74.69,74.36,74.39,15978.0,66.0689,66.1043,65.8122,65.8388,15978.0
2022-08-02 13:30:00,74.4,74.54,74.28,74.43,26518.0,65.8476,65.9715,65.7414,65.8742,26518.0
2022-08-02 14:00:00,74.4,74.61,74.35,74.6,21096.0,65.8476,66.0335,65.8034,66.0246,21096.0
2022-08-02 14:30:00,74.62,74.72,74.44,74.54,29128.0,66.0423,66.1308,65.883,65.9715,29128.0
2022-08-02 15:00:00,74.54,74.54,74.05,74.18,38162.0,65.9715,65.9715,65.5379,65.6529,38162.0
2022-08-02 15:30:00,74.18,74.27,73.73,73.81,123989.0,65.6529,65.7326,65.2546,65.3255,123989.0
2022-08-03 09:30:00,74.3,74.54,73.58,74.17,95572.0,65.7591,65.9715,65.1219,65.6441,95572.0
2022-08-03 10:00:00,74.12,74.14,73.32,73.59,97108.0,65.5998,65.6175,64.8918,65.1307,97108.0
2022-08-03 10:30:00,73.63,74.89,73.57,74.89,97957.0,65.1661,66.2813,65.113,66.2813,97957.0
2022-08-03 11:00:00,74.9,75.45,74.62,74.66,76412.0,66.2902,66.7769,66.0423,66.0777,76412.0
2022-08-03 11:30:00,74.67,74.75,74.44,74.62,42446.0,66.0866,66.1574,65.883,66.0423,42446.0
2022-08-03 12:00:00,74.61,74.86,74.61,74.64,46990.0,66.0335,66.2548,66.0335,66.06,46990.0
2022-08-03 12:30:00,74.63,74.9,74.51,74.83,38262.0,66.0512,66.2902,65.945,66.2282,38262.0
2022-08-03 13:00:00,74.89,75.6,74.89,75.6,59009.0,66.2813,66.9097,66.2813,66.9097,59009.0
2022-08-03 13:30:00,75.59,75.6,75.17,75.17,35782.0,66.9008,66.9097,66.5291,66.5291,35782.0
2022-08-03 14:00:00,75.11,75.26,74.99,75.15,27476.0,66.476,66.6088,66.3698,66.5114,27476.0
2022-08-03 14:30:00,75.15,75.37,74.98,75.37,38488.0,66.5114,66.7061,66.361,66.7061,38488.0
2022-08-03 15:00:00,75.37,75.57,75.2,75.25,72339.0,66.7061,66.8831,66.5557,66.5999,72339.0
2022-08-03 15:30:00,75.24,75.46,75.12,75.24,215422.0,66.5911,66.7858,66.4849,66.5911,215422.0
2022-08-04 09:30:00,75.33,76.15,75.01,76.12,41794.0,66.6707,67.3965,66.3875,67.3699,41794.0
2022-08-04 10:00:00,76.11,76.12,75.78,75.87,35389.0,67.3611,67.3699,67.069,67.1487,35389.0
2022-08-04 10:30:00,75.84,76.29,75.78,76.22,26021.0,67.1221,67.5204,67.069,67.4584,26021.0
2022-08-04 11:00:00,76.23,76.39,76.17,76.36,26001.0,67.4673,67.6089,67.4142,67.5823,26001.0
2022-08-04 11:30:00,76.38,76.55,76.22,76.27,38920.0,67.6,67.7505,67.4584,67.5027,38920.0
2022-08-04 12:00:00,76.3,76.38,76.08,76.21,34158.0,67.5292,67.6,67.3345,67.4496,34158.0
2022-08-04 12:30:00,76.22,76.29,76.05,76.22,45047.0,67.4584,67.5204,67.308,67.4584,45047.0
2022-08-04 13:00:00,76.22,76.24,76.0,76.2,56890.0,67.4584,67.4761,67.2637,67.4407,56890.0
2022-08-04 13:30:00,76.19,76.42,76.19,76.42,22778.0,67.4319,67.6354,67.4319,67.6354,22778.0
2022-08-04 14:00:00,76.42,77.0,76.41,76.95,73228.0,67.6354,68.1488,67.6266,68.1045,73228.0
2022-08-04 14:30:00,76.94,76.98,76.68,76.84,81846.0,68.0957,68.1311,67.8655,68.0072,81846.0
2022-08-04 15:00:00,76.82,77.24,76.82,76.98,98043.0,67.9895,68.3612,67.9895,68.1311,98043.0
2022-08-04 15:30:00,76.98,77.03,76.56,76.6,230169.0,68.1311,68.1753,67.7593,67.7947,230169.0
2022-08-05 09:30:00,76.49,76.49,74.68,75.34,71380.0,67.6974,67.6974,66.0954,66.6796,71380.0
2022-08-05 10:00:00,75.37,75.4,74.48,74.6,40858.0,66.7061,66.7327,65.9184,66.0246,40858.0
2022-08-05 10:30:00,74.63,74.71,74.19,74.28,29333.0,66.0512,66.122,65.6618,65.7414,29333.0
2022-08-05 11:00:00,74.3,74.69,74.29,74.53,44017.0,65.7591,66.1043,65.7503,65.9627,44017.0
2022-08-05 11:30:00,74.52,74.77,74.29,74.34,33788.0,65.9538,66.1751,65.7503,65.7945,33788.0
2022-08-05 12:00:00,74.36,74.5,74.21,74.3,24008.0,65.8122,65.9361,65.6795,65.7591,24008.0
2022-08-05 12:30:00,74.29,74.73,74.26,74.48,23134.0,65.7503,66.1397,65.7237,65.9184,23134.0
2022-08-05 13:00:00,74.5,74.87,74.5,74.81,20195.0,65.9361,66.2636,65.9361,66.2105,20195.0
2022-08-05 13:30:00,74.81,75.03,74.75,74.82,23871.0,66.2105,66.4052,66.1574,66.2194,23871.0
2022-08-05 14:00:00,74.78,74.92,74.67,74.88,22008.0,66.184,66.3079,66.0866,66.2725,22008.0
2022-08-05 14:30:00,74.86,75.13,74.86,75.02,25291.0,66.2548,66.4937,66.2548,66.3964,25291.0
2022-08-05 15:00:00,75.01,75.38,75.01,75.24,26757.0,66.3875,66.715,66.3875,66.5911,26757.0
2022-08-05 15:30:00,75.28,75.65,75.21,75.4,142648.0,66.6265,66.9539,66.5645,66.7327,142648.0
2022-08-08 09:30:00,76.09,76.2,75.74,76.03,29912.0,67.3434,67.4407,67.0336,67.2903,29912.0
2022-08-08 10:00:00,75.97,76.17,75.87,76.04,18175.0,67.2372,67.4142,67.1487,67.2991,18175.0
2022-08-08 10:30:00,76.06,76.16,75.95,76.02,12495.0,67.3168,67.4053,67.2195,67.2814,12495.0
2022-08-08 11:00:00,76.02,76.08,75.69,75.72,13632.0,67.2814,67.3345,66.9893,67.0159,13632.0
2022-08-08 11:30:00,75.69,75.71,75.47,75.47,18334.0,66.9893,67.007,66.7946,66.7946,18334.0
2022-08-08 12:00:00,75.45,75.45,75.1,75.15,15877.0,66.7769,66.7769,66.4672,66.5114,15877.0
2022-08-08 12:30:00,75.12,75.16,75.03,75.1,12664.0,66.4849,66.5203,66.4052,66.4672,12664.0
2022-08-08 13:00:00,75.05,75.29,75.0,75.19,19233.0,66.4229,66.6353,66.3787,66.5468,19233.0
2022-08-08 13:30:00,75.2,75.46,75.16,75.45,13622.0,66.5557,66.7858,66.5203,66.7769,13622.0
2022-08-08 14:00:00,75.42,75.46,75.2,75.31,18538.0,66.7504,66.7858,66.5557,66.653,18538.0
2022-08-08 14:30:00,75.31,75.42,75.22,75.39,13830.0,66.653,66.7504,66.5734,66.7238,13830.0
2022-08-08 15:00:00,75.42,75.53,75.4,75.51,17662.0,66.7504,66.8477,66.7327,66.83,17662.0
2022-08-08 15:30:00,75.49,75.65,75.45,75.59,88216.0,66.8123,66.9539,66.7769,66.9008,88216.0
2022-08-09 09:30:00,76.0,76.08,75.52,75.88,28188.0,67.2637,67.3345,66.8389,67.1575,28188.0
2022-08-09 10:00:00,75.89,75.93,75.54,75.75,20527.0,67.1664,67.2018,66.8566,67.0424,20527.0
2022-08-09 10:30:00,75.77,75.77,75.43,75.48,16096.0,67.0601,67.0601,66.7592,66.8035,16096.0
2022-08-09 11:00:00,75.53,75.71,75.48,75.68,14366.0,66.8477,67.007,66.8035,66.9805,14366.0
2022-08-09 11:30:00,75.71,75.92,75.67,75.85,14480.0,67.007,67.1929,66.9716,67.131,14480.0
2022-08-09 12:00:00,75.83,75.92,75.72,75.77,20503.0,67.1133,67.1929,67.0159,67.0601,20503.0
2022-08-09 12:30:00,75.77,75.9,75.74,75.87,21968.0,67.0601,67.1752,67.0336,67.1487,21968.0
2022-08-09 13:00:00,75.87,75.93,75.79,75.8,19922.0,67.1487,67.2018,67.0778,67.0867,19922.0
2022-08-09 13:30:00,75.81,76.01,75.78,75.91,35177.0,67.0956,67.2726,67.069,67.1841,35177.0
2022-08-09 14:00:00,75.89,76.09,75.88,76.03,14036.0,67.1664,67.3434,67.1575,67.2903,14036.0
2022-08-09 14:30:00,76.02,76.27,75.99,76.26,12858.0,67.2814,67.5027,67.2549,67.4938,12858.0
2022-08-09 15:00:00,76.27,76.33,76.23,76.28,13407.0,67.5027,67.5558,67.4673,67.5115,13407.0
2022-08-09 15:30:00,76.3,76.33,76.11,76.3,66571.0,67.5292,67.5558,67.3611,67.5292,66571.0
2022-08-10 09:30:00,76.57,76.57,76.0,76.25,33317.0,67.7682,67.7682,67.2637,67.485,33317.0
2022-08-10 10:00:00,76.21,76.49,76.17,76.33,44019.0,67.4496,67.6974,67.4142,67.5558,44019.0
2022-08-10 10:30:00,76.33,76.41,76.28,76.34,14392.0,67.5558,67.6266,67.5115,67.5646,14392.0
2022-08-10 11:00:00,76.34,76.42,76.24,76.34,20179.0,67.5646,67.6354,67.4761,67.5646,20179.0
2022-08-10 11:30:00,76.33,76.35,76.11,76.12,8939.0,67.5558,67.5735,67.3611,67.3699,8939.0
2022-08-10 12:00:00,76.09,76.13,76.0,76.08,9751.0,67.3434,67.3788,67.2637,67.3345,9751.0
2022-08-10 12:30:00,76.08,76.3,76.04,76.27,14807.0,67.3345,67.5292,67.2991,67.5027,14807.0
2022-08-10 13:00:00,76.31,76.41,76.28,76.29,18171.0,67.5381,67.6266,67.5115,67.5204,18171.0
2022-08-10 13:30:00,76.3,76.37,76.23,76.27,13498.0,67.5292,67.5912,67.4673,67.5027,13498.0
2022-08-10 14:00:00,76.26,76.36,76.2,76.26,17563.0,67.4938,67.5823,67.4407,67.4938,17563.0
2022-08-10 14:30:00,76.27,76.31,76.05,76.15,32636.0,67.5027,67.5381,67.308,67.3965,32636.0
2022-08-10 15:00:00,76.14,76.36,76.14,76.28,32368.0,67.3876,67.5823,67.3876,67.5115,32368.0
2022-08-10 15:30:00,76.26,76.5,76.26,76.42,106630.0,67.4938,67.7062,67.4938,67.6354,106630.0
2022-08-11 09:30:00,76.36,76.56,76.07,76.55,37001.0,67.5823,67.7593,67.3257,67.7505,37001.0
2022-08-11 10:00:00,76.55,76.8,76.55,76.77,16289.0,67.7505,67.9717,67.7505,67.9452,16289.0
2022-08-11 10:30:00,76.78,76.92,76.7,76.72,20388.0,67.954,68.078,67.8832,67.9009,20388.0
2022-08-11 11:00:00,76.75,76.79,76.57,76.63,48285.0,67.9275,67.9629,67.7682,67.8213,48285.0
2022-08-11 11:30:00,76.63,76.72,76.37,76.69,23493.0,67.8213,67.9009,67.5912,67.8744,23493.0
2022-08-11 12:00:00,76.68,76.87,76.65,76.65,10780.0,67.8655,68.0337,67.839,67.839,10780.0
2022-08-11 12:30:00,76.68,76.74,76.46,76.62,25356.0,67.8655,67.9186,67.6708,67.8124,25356.0
2022-08-11 13:00:00,76.64,76.68,76.48,76.61,18404.0,67.8301,67.8655,67.6885,67.8036,18404.0
2022-08-11 13:30:00,76.61,76.67,76.43,76.56,13272.0,67.8036,67.8567,67.6443,67.7593,13272.0
2022-08-11 14:00:00,76.58,76.58,76.2,76.22,14061.0,67.777,67.777,67.4407,67.4584,14061.0
2022-08-11 14:30:00,76.21,76.26,76.01,76.04,25651.0,67.4496,67.4938,67.2726,67.2991,25651.0
2022-08-11 15:00:00,76.02,76.02,75.74,75.75,46147.0,67.2814,67.2814,67.0336,67.0424,46147.0
2022-08-11 15:30:00,75.74,75.96,75.61,75.72,164144.0,67.0336,67.2283,66.9185,67.0159,164144.0
2022-08-12 09:30:00,76.01,76.6,76.01,76.33,19418.0,67.2726,67.7947,67.2726,67.5558,19418.0
2022-08-12 10:00:00,76.28,76.33,76.02,76.04,40381.0,67.5115,67.5558,67.2814,67.2991,40381.0
2022-08-12 10:30:00,76.07,76.34,76.07,76.27,28925.0,67.3257,67.5646,67.3257,67.5027,28925.0
2022-08-12 11:00:00,76.26,76.37,76.23,76.34,28406.0,67.4938,67.5912,67.4673,67.5646,28406.0
2022-08-12 11:30:00,76.37,76.7,76.36,76.64,13578.0,67.5912,67.8832,67.5823,67.8301,13578.0
2022-08-12 12:00:00,76.64,76.66,76.54,76.59,6596.0,67.8301,67.8478,67.7416,67.7859,6596.0
2022-08-12 12:30:00,76.59,76.83,76.59,76.72,11711.0,67.7859,67.9983,67.7859,67.9009,11711.0
2022-08-12 13:00:00,76.71,76.83,76.7,76.82,9554.0,67.8921,67.9983,67.8832,67.9895,9554.0
2022-08-12 13:30:00,76.84,77.0,76.78,76.91,15610.0,68.0072,68.1488,67.954,68.0691,15610.0
2022-08-12 14:00:00,76.91,77.11,76.91,77.1,18692.0,68.0691,68.2461,68.0691,68.2373,18692.0
2022-08-12 14:30:00,77.1,77.16,77.04,77.13,25296.0,68.2373,68.2904,68.1842,68.2638,25296.0
2022-08-12 15:00:00,77.13,77.25,77.11,77.22,15620.0,68.2638,68.37,68.2461,68.3435,15620.0
2022-08-12 15:30:00,77.21,77.34,77.08,77.31,91084.0,68.3346,68.4497,68.2196,68.4231,91084.0
2022-08-15 09:30:00,77.32,77.47,76.94,77.12,41350.0,68.432,68.5647,68.0957,68.255,41350.0
2022-08-15 10:00:00,77.12,77.5,77.12,77.19,17677.0,68.255,68.5913,68.255,68.3169,17677.0
2022-08-15 10:30:00,77.2,77.3,76.99,77.2,58735.0,68.3258,68.4143,68.1399,68.3258,58735.0
2022-08-15 11:00:00,77.18,77.28,77.11,77.17,21124.0,68.3081,68.3966,68.2461,68.2992,21124.0
2022-08-15 11:30:00,77.19,77.22,76.83,76.87,14661.0,68.3169,68.3435,67.9983,68.0337,14661.0
2022-08-15 12:00:00,76.88,77.59,76.87,77.51,38803.0,68.0426,68.6709,68.0337,68.6001,38803.0
2022-08-15 12:30:00,77.49,77.53,77.42,77.52,11907.0,68.5824,68.6178,68.5205,68.609,11907.0
2022-08-15 13:00:00,77.52,77.56,77.39,77.55,12114.0,68.609,68.6444,68.4939,68.6355,12114.0
2022-08-15 13:30:00,77.54,77.64,77.39,77.61,20664.0,68.6267,68.7152,68.4939,68.6886,20664.0
2022-08-15 14:00:00,77.61,77.64,77.47,77.52,8571.0,68.6886,68.7152,68.5647,68.609,8571.0
2022-08-15 14:30:00,77.54,77.7,77.51,77.69,13856.0,68.6267,68.7683,68.6001,68.7594,13856.0
2022-08-15 15:00:00,77.69,77.8,77.58,77.76,29076.0,68.7594,68.8568,68.6621,68.8214,29076.0
2022-08-15 15:30:00,77.76,77.86,77.73,77.8,68664.0,68.8214,68.9099,68.7948,68.8568,68664.0
2022-08-16 09:30:00,77.82,77.91,77.61,77.77,35318.0,68.8745,68.9542,68.6886,68.8302,35318.0
2022-08-16 10:00:00,77.81,77.97,77.76,77.9,14144.0,68.8656,69.0073,68.8214,68.9453,14144.0
2022-08-16 10:30:00,77.96,77.96,77.74,77.87,39339.0,68.9984,68.9984,68.8037,68.9188,39339.0
2022-08-16 11:00:00,77.89,77.91,77.77,77.77,14426.0,68.9365,68.9542,68.8302,68.8302,14426.0
2022-08-16 11:30:00,77.79,77.89,77.72,77.79,17332.0,68.8479,68.9365,68.786,68.8479,17332.0
2022-08-16 12:00:00,77.76,78.23,77.76,78.2,55734.0,68.8214,69.2374,68.8214,69.2108,55734.0
2022-08-16 12:30:00,78.21,78.3,78.13,78.14,13473.0,69.2197,69.2993,69.1489,69.1577,13473.0
2022-08-16 13:00:00,78.14,78.34,78.11,78.31,12661.0,69.1577,69.3347,69.1312,69.3082,12661.0
2022-08-16 13:30:00,78.32,78.49,78.25,78.44,17790.0,69.317,69.4675,69.2551,69.4232,17790.0
2022-08-16 14:00:00,78.42,78.47,78.23,78.28,12929.0,69.4055,69.4498,69.2374,69.2816,12929.0
2022-08-16 14:30:00,78.31,78.31,78.05,78.12,17117.0,69.3082,69.3082,69.0781,69.14,17117.0
2022-08-16 15:00:00,78.09,78.24,78.05,78.2,10928.0,69.1135,69.2462,69.0781,69.2108,10928.0
2022-08-16 15:30:00,78.19,78.39,78.15,78.26,70750.0,69.202,69.379,69.1666,69.2639,70750.0
2022-08-17 09:30:00,77.79,78.01,77.68,77.82,65085.0,68.8479,69.0427,68.7506,68.8745,65085.0
2022-08-17 10:00:00,77.86,78.08,77.57,77.59,73296.0,68.9099,69.1046,68.6532,68.6709,73296.0
2022-08-17 10:30:00,77.6,77.81,77.51,77.55,39741.0,68.6798,68.8656,68.6001,68.6355,39741.0
2022-08-17 11:00:00,77.55,77.74,77.37,77.64,28152.0,68.6355,68.8037,68.4762,68.7152,28152.0
2022-08-17 11:30:00,77.63,77.88,77.57,77.72,26679.0,68.7063,68.9276,68.6532,68.786,26679.0
2022-08-17 12:00:00,77.71,78.0,77.7,77.94,26743.0,68.7771,69.0338,68.7683,68.9807,26743.0
2022-08-17 12:30:00,77.94,78.05,77.89,77.89,16471.0,68.9807,69.0781,68.9365,68.9365,16471.0
2022-08-17 13:00:00,77.88,78.04,77.87,78.03,13060.0,68.9276,69.0692,68.9188,69.0604,13060.0
2022-08-17 13:30:00,78.02,78.1,78.0,78.1,12583.0,69.0515,69.1223,69.0338,69.1223,12583.0
2022-08-17 14:00:00,78.11,78.25,77.96,77.99,20144.0,69.1312,69.2551,68.9984,69.025,20144.0
2022-08-17 14:30:00,78.0,78.12,77.98,78.02,18862.0,69.0338,69.14,69.0161,69.0515,18862.0
2022-08-17 15:00:00,78.0,78.06,77.81,77.86,23219.0,69.0338,69.0869,68.8656,68.9099,23219.0
2022-08-17 15:30:00,77.86,78.16,77.86,78.0,107930.0,68.9099,69.1754,68.9099,69.0338,107930.0
2022-08-18 09:30:00,77.98,78.29,77.98,78.22,22041.0,69.0161,69.2905,69.0161,69.2285,22041.0
2022-08-18 10:00:00,78.24,78.29,78.18,78.19,20080.0,69.2462,69.2905,69.1931,69.202,20080.0
2022-08-18 10:30:00,78.22,78.24,77.93,78.03,15407.0,69.2285,69.2462,68.9719,69.0604,15407.0
2022-08-18 11:00:00,78.03,78.13,78.02,78.04,13317.0,69.0604,69.1489,69.0515,69.0692,13317.0
2022-08-18 11:30:00,78.05,78.15,77.97,78.0,11690.0,69.0781,69.1666,69.0073,69.0338,11690.0
2022-08-18 12:00:00,78.01,78.08,77.83,77.84,11118.0,69.0427,69.1046,68.8833,68.8922,11118.0
2022-08-18 12:30:00,77.84,77.86,77.55,77.55,13063.0,68.8922,68.9099,68.6355,68.6355,13063.0
2022-08-18 13:00:00,77.53,77.59,77.4,77.45,12537.0,68.6178,68.6709,68.5028,68.547,12537.0
2022-08-18 13:30:00,77.44,77.83,77.41,77.81,21062.0,68.5382,68.8833,68.5116,68.8656,21062.0
2022-08-18 14:00:00,77.82,77.87,77.72,77.75,11412.0,68.8745,68.9188,68.786,68.8125,11412.0
2022-08-18 14:30:00,77.74,77.89,77.74,77.83,14540.0,68.8037,68.9365,68.8037,68.8833,14540.0
2022-08-18 15:00:00,77.83,77.92,77.82,77.82,18496.0,68.8833,68.963,68.8745,68.8745,18496.0
2022-08-18 15:30:00,77.83,77.91,77.74,77.9,84758.0,68.8833,68.9542,68.8037,68.9453,84758.0
2022-08-19 09:30:00,77.65,78.36,77.45,77.64,48291.0,68.724,69.3524,68.547,68.7152,48291.0
2022-08-19 10:00:00,77.68,77.78,77.62,77.67,30192.0,68.7506,68.8391,68.6975,68.7417,30192.0
2022-08-19 10:30:00,77.7,77.79,77.59,77.67,25952.0,68.7683,68.8479,68.6709,68.7417,25952.0
2022-08-19 11:00:00,77.71,77.72,77.41,77.62,36273.0,68.7771,68.786,68.5116,68.6975,36273.0
2022-08-19 11:30:00,77.62,77.89,77.51,77.89,32425.0,68.6975,68.9365,68.6001,68.9365,32425.0
2022-08-19 12:00:00,77.87,77.99,77.76,77.95,26456.0,68.9188,69.025,68.8214,68.9896,26456.0
2022-08-19 12:30:00,77.93,78.15,77.92,78.06,16770.0,68.9719,69.1666,68.963,69.0869,16770.0
2022-08-19 13:00:00,77.99,78.02,77.93,77.98,21087.0,69.025,69.0515,68.9719,69.0161,21087.0
2022-08-19 13:30:00,77.98,77.98,77.85,77.96,20836.0,69.0161,69.0161,68.9011,68.9984,20836.0
2022-08-19 14:00:00,77.95,78.01,77.8,77.93,40534.0,68.9896,69.0427,68.8568,68.9719,40534.0
2022-08-19 14:30:00,77.92,78.12,77.7,78.08,57052.0,68.963,69.14,68.7683,69.1046,57052.0
2022-08-19 15:00:00,78.08,78.24,77.99,78.13,87426.0,69.1046,69.2462,69.025,69.1489,87426.0
2022-08-19 15:30:00,78.13,78.23,77.87,77.98,225825.0,69.1489,69.2374,68.9188,69.0161,225825.0
2022-08-22 09:30:00,77.39,77.57,77.12,77.26,29779.0,68.4939,68.6532,68.255,68.3789,29779.0
2022-08-22 10:00:00,77.26,77.56,77.26,77.48,13446.0,68.3789,68.6444,68.3789,68.5736,13446.0
2022-08-22 10:30:00,77.53,77.54,77.37,77.43,16932.0,68.6178,68.6267,68.4762,68.5293,16932.0
2022-08-22 11:00:00,77.4,77.46,77.16,77.21,12370.0,68.5028,68.5559,68.2904,68.3346,12370.0
2022-08-22 11:30:00,77.18,77.21,76.94,77.2,12112.0,68.3081,68.3346,68.0957,68.3258,12112.0
2022-08-22 12:00:00,77.25,77.28,77.12,77.14,9896.0,68.37,68.3966,68.255,68.2727,9896.0
2022-08-22 12:30:00,77.11,77.15,76.87,77.05,20750.0,68.2461,68.2815,68.0337,68.193,20750.0
2022-08-22 13:00:00,77.04,77.05,76.92,76.95,7276.0,68.1842,68.193,68.078,68.1045,7276.0
2022-08-22 13:30:00,76.92,76.92,76.62,76.63,13706.0,68.078,68.078,67.8124,67.8213,13706.0
2022-08-22 14:00:00,76.64,76.69,76.42,76.48,16971.0,67.8301,67.8744,67.6354,67.6885,16971.0
2022-08-22 14:30:00,76.5,76.56,76.48,76.5,25823.0,67.7062,67.7593,67.6885,67.7062,25823.0
2022-08-22 15:00:00,76.47,76.57,76.47,76.5,54656.0,67.6797,67.7682,67.6797,67.7062,54656.0
2022-08-22 15:30:00,76.5,76.91,76.49,76.85,194945.0,67.7062,68.0691,67.6974,68.016,194945.0
2022-08-23 09:30:00,77.01,77.02,76.0,76.19,39229.0,68.1576,68.1665,67.2637,67.4319,39229.0
2022-08-23 10:00:00,76.17,76.55,76.11,76.45,18022.0,67.4142,67.7505,67.3611,67.662,18022.0
2022-08-23 10:30:00,76.43,76.53,76.23,76.28,16531.0,67.6443,67.7328,67.4673,67.5115,16531.0
2022-08-23 11:00:00,76.18,76.24,76.02,76.06,9362.0,67.423,67.4761,67.2814,67.3168,9362.0
2022-08-23 11:30:00,76.08,76.2,76.08,76.2,9662.0,67.3345,67.4407,67.3345,67.4407,9662.0
2022-08-23 12:00:00,76.23,76.24,75.93,75.93,7307.0,67.4673,67.4761,67.2018,67.2018,7307.0
2022-08-23 12:30:00,75.91,76.12,75.9,76.12,11811.0,67.1841,67.3699,67.1752,67.3699,11811.0
2022-08-23 13:00:00,76.13,76.27,76.01,76.27,11686.0,67.3788,67.5027,67.2726,67.5027,11686.0
2022-08-23 13:30:00,76.3,76.31,76.13,76.13,8351.0,67.5292,67.5381,67.3788,67.3788,8351.0
2022-08-23 14:00:00,76.1,76.29,76.04,76.26,16197.0,67.3522,67.5204,67.2991,67.4938,16197.0
2022-08-23 14:30:00,76.25,76.32,76.24,76.31,10243.0,67.485,67.5469,67.4761,67.5381,10243.0
2022-08-23 15:00:00,76.31,76.53,76.3,76.51,13637.0,67.5381,67.7328,67.5292,67.7151,13637.0
2022-08-23 15:30:00,76.49,76.51,76.23,76.24,87291.0,67.6974,67.7151,67.4673,67.4761,87291.0
2022-08-24 09:30:00,76.29,76.52,76.04,76.04,15006.0,67.5204,67.7239,67.2991,67.2991,15006.0
2022-08-24 10:00:00,76.05,76.4,76.05,76.39,8844.0,67.308,67.6177,67.308,67.6089,8844.0
2022-08-24 10:30:00,76.38,76.38,76.12,76.13,11357.0,67.6,67.6,67.3699,67.3788,11357.0
2022-08-24 11:00:00,76.08,76.42,75.94,76.38,12509.0,67.3345,67.6354,67.2106,67.6,12509.0
2022-08-24 11:30:00,76.46,76.47,76.32,76.32,6875.0,67.6708,67.6797,67.5469,67.5469,6875.0
2022-08-24 12:00:00,76.26,76.26,76.1,76.12,14507.0,67.4938,67.4938,67.3522,67.3699,14507.0
2022-08-24 12:30:00,76.08,76.08,75.65,75.71,10696.0,67.3345,67.3345,66.9539,67.007,10696.0
2022-08-24 13:00:00,75.72,75.85,75.69,75.77,6651.0,67.0159,67.131,66.9893,67.0601,6651.0
2022-08-24 13:30:00,75.8,75.9,75.71,75.88,9983.0,67.0867,67.1752,67.007,67.1575,9983.0
2022-08-24 14:00:00,75.89,76.0,75.87,75.97,10742.0,67.1664,67.2637,67.1487,67.2372,10742.0
2022-08-24 14:30:00,75.98,76.02,75.85,75.92,12396.0,67.246,67.2814,67.131,67.1929,12396.0
2022-08-24 15:00:00,75.92,76.15,75.92,75.98,17566.0,67.1929,67.3965,67.1929,67.246,17566.0
2022-08-24 15:30:00,75.98,76.06,75.89,75.97,73118.0,67.246,67.3168,67.1664,67.2372,73118.0
2022-08-25 09:30:00,76.22,76.26,75.75,75.93,10933.0,67.4584,67.4938,67.0424,67.2018,10933.0
2022-08-25 10:00:00,75.92,76.24,75.9,76.16,15192.0,67.1929,67.4761,67.1752,67.4053,15192.0
2022-08-25 10:30:00,76.17,76.32,76.13,76.18,7608.0,67.4142,67.5469,67.3788,67.423,7608.0
2022-08-25 11:00:00,76.11,76.12,75.98,76.08,7333.0,67.3611,67.3699,67.246,67.3345,7333.0
2022-08-25 11:30:00,76.06,76.13,76.02,76.12,3412.0,67.3168,67.3788,67.2814,67.3699,3412.0
2022-08-25 12:00:00,76.15,76.2,76.1,76.14,5876.0,67.3965,67.4407,67.3522,67.3876,5876.0
2022-08-25 12:30:00,76.12,76.12,75.9,76.1,17275.0,67.3699,67.3699,67.1752,67.3522,17275.0
2022-08-25 13:00:00,76.09,76.37,76.09,76.36,11343.0,67.3434,67.5912,67.3434,67.5823,11343.0
2022-08-25 13:30:00,76.36,76.53,76.28,76.46,12031.0,67.5823,67.7328,67.5115,67.6708,12031.0
2022-08-25 14:00:00,76.47,76.63,76.4,76.63,19311.0,67.6797,67.8213,67.6177,67.8213,19311.0
2022-08-25 14:30:00,76.64,76.65,76.52,76.63,11843.0,67.8301,67.839,67.7239,67.8213,11843.0
2022-08-25 15:00:00,76.62,76.85,76.62,76.83,17629.0,67.8124,68.016,67.8124,67.9983,17629.0
2022-08-25 15:30:00,76.82,77.06,76.76,77.05,65445.0,67.9895,68.2019,67.9363,68.193,65445.0
2022-08-26 09:30:00,77.19,77.3,76.81,77.12,13009.0,68.3169,68.4143,67.9806,68.255,13009.0
2022-08-26 10:00:00,77.1,77.1,76.71,76.77,6477.0,68.2373,68.2373,67.8921,67.9452,6477.0
2022-08-26 10:30:00,76.7,77.06,76.61,76.88,12356.0,67.8832,68.2019,67.8036,68.0426,12356.0
2022-08-26 11:00:00,76.86,76.96,76.76,76.89,16936.0,68.0249,68.1134,67.9363,68.0514,16936.0
2022-08-26 11:30:00,76.85,76.96,76.79,76.94,4260.0,68.016,68.1134,67.9629,68.0957,4260.0
2022-08-26 12:00:00,76.92,76.93,76.77,76.84,8435.0,68.078,68.0868,67.9452,68.0072,8435.0
2022-08-26 12:30:00,76.81,76.94,76.8,76.89,6264.0,67.9806,68.0957,67.9717,68.0514,6264.0
2022-08-26 13:00:00,76.85,76.96,76.84,76.96,7059.0,68.016,68.1134,68.0072,68.1134,7059.0
2022-08-26 13:30:00,76.95,76.96,76.61,76.61,6757.0,68.1045,68.1134,67.8036,67.8036,6757.0
2022-08-26 14:00:00,76.58,76.62,76.44,76.56,9784.0,67.777,67.8124,67.6531,67.7593,9784.0
2022-08-26 14:30:00,76.53,76.55,76.19,76.19,11912.0,67.7328,67.7505,67.4319,67.4319,11912.0
2022-08-26 15:00:00,76.19,76.23,75.97,76.06,22481.0,67.4319,67.4673,67.2372,67.3168,22481.0
2022-08-26 15:30:00,76.06,76.16,75.88,75.93,109475.0,67.3168,67.4053,67.1575,67.2018,109475.0
2022-08-29 09:30:00,75.73,75.73,75.23,75.56,11917.0,67.0247,67.0247,66.5822,66.8743,11917.0
2022-08-29 10:00:00,75.56,75.93,75.53,75.91,7449.0,66.8743,67.2018,66.8477,67.1841,7449.0
2022-08-29 10:30:00,75.93,76.04,75.69,75.9,10797.0,67.2018,67.2991,66.9893,67.1752,10797.0
2022-08-29 11:00:00,75.92,76.34,75.92,76.24,6935.0,67.1929,67.5646,67.1929,67.4761,6935.0
2022-08-29 11:30:00,76.28,76.34,76.21,76.3,10539.0,67.5115,67.5646,67.4496,67.5292,10539.0
2022-08-29 12:00:00,76.32,76.42,76.29,76.3,10180.0,67.5469,67.6354,67.5204,67.5292,10180.0
2022-08-29 12:30:00,76.35,76.54,76.28,76.41,9758.0,67.5735,67.7416,67.5115,67.6266,9758.0
2022-08-29 13:00:00,76.41,76.44,76.23,76.32,6246.0,67.6266,67.6531,67.4673,67.5469,6246.0
2022-08-29 13:30:00,76.33,76.53,76.33,76.4,8293.0,67.5558,67.7328,67.5558,67.6177,8293.0
2022-08-29 14:00:00,76.37,76.4,76.24,76.34,8466.0,67.5912,67.6177,67.4761,67.5646,8466.0
2022-08-29 14:30:00,76.34,76.51,76.32,76.49,9933.0,67.5646,67.7151,67.5469,67.6974,9933.0
2022-08-29 15:00:00,76.51,76.58,76.28,76.3,10805.0,67.7151,67.777,67.5115,67.5292,10805.0
2022-08-29 15:30:00,76.26,76.42,76.13,76.14,72350.0,67.4938,67.6354,67.3788,67.3876,72350.0
2022-08-30 09:30:00,76.12,76.52,76.03,76.42,17494.0,67.3699,67.7239,67.2903,67.6354,17494.0
2022-08-30 10:00:00,76.45,76.45,76.13,76.18,7213.0,67.662,67.662,67.3788,67.423,7213.0
2022-08-30 10:30:00,76.07,76.1,75.46,75.68,11908.0,67.3257,67.3522,66.7858,66.9805,11908.0
2022-08-30 11:00:00,75.71,75.99,75.7,75.94,7745.0,67.007,67.2549,66.9982,67.2106,7745.0
2022-08-30 11:30:00,75.91,76.0,75.72,75.77,11633.0,67.1841,67.2637,67.0159,67.0601,11633.0
2022-08-30 12:00:00,75.76,75.93,75.73,75.87,13276.0,67.0513,67.2018,67.0247,67.1487,13276.0
2022-08-30 12:30:00,75.85,75.85,75.62,75.71,7819.0,67.131,67.131,66.9274,67.007,7819.0
2022-08-30 13:00:00,75.73,75.85,75.65,75.77,10659.0,67.0247,67.131,66.9539,67.0601,10659.0
2022-08-30 13:30:00,75.78,75.98,75.64,75.97,16298.0,67.069,67.246,66.9451,67.2372,16298.0
2022-08-30 14:00:00,75.94,76.16,75.84,75.86,21996.0,67.2106,67.4053,67.1221,67.1398,21996.0
2022-08-30 14:30:00,75.84,76.01,75.81,75.82,33586.0,67.1221,67.2726,67.0956,67.1044,33586.0
2022-08-30 15:00:00,75.82,75.95,75.66,75.67,7603.0,67.1044,67.2195,66.9628,66.9716,7603.0
2022-08-30 15:30:00,75.6,75.6,75.16,75.4,66306.0,66.9097,66.9097,66.5203,66.7327,66306.0
2022-08-31 09:30:00,75.56,75.7,75.43,75.5,8813.0,66.8743,66.9982,66.7592,66.8212,8813.0
2022-08-31 10:00:00,75.44,75.54,75.07,75.11,30062.0,66.7681,66.8566,66.4406,66.476,30062.0
2022-08-31 10:30:00,75.19,75.6,75.14,75.59,17083.0,66.5468,66.9097,66.5026,66.9008,17083.0
2022-08-31 11:00:00,75.59,75.66,75.32,75.48,10770.0,66.9008,66.9628,66.6619,66.8035,10770.0
2022-08-31 11:30:00,75.52,75.69,75.48,75.54,8697.0,66.8389,66.9893,66.8035,66.8566,8697.0
2022-08-31 12:00:00,75.57,75.58,75.17,75.23,7124.0,66.8831,66.892,66.5291,66.5822,7124.0
2022-08-31 12:30:00,75.2,75.55,75.17,75.52,36213.0,66.5557,66.8654,66.5291,66.8389,36213.0
2022-08-31 13:00:00,75.55,75.56,75.31,75.44,28385.0,66.8654,66.8743,66.653,66.7681,28385.0
2022-08-31 13:30:00,75.44,75.45,75.33,75.41,16956.0,66.7681,66.7769,66.6707,66.7415,16956.0
2022-08-31 14:00:00,75.42,75.46,75.23,75.26,76689.0,66.7504,66.7858,66.5822,66.6088,76689.0
2022-08-31 14:30:00,75.21,75.28,75.07,75.21,71978.0,66.5645,66.6265,66.4406,66.5645,71978.0
2022-08-31 15:00:00,75.21,75.58,75.16,75.33,62284.0,66.5645,66.892,66.5203,66.6707,62284.0
2022-08-31 15:30:00,75.27,75.5,75.21,75.35,275212.0,66.6176,66.8212,66.5645,66.6884,275212.0
2022-09-01 09:30:00,75.51,75.65,75.08,75.5,28198.0,66.83,66.9539,66.4495,66.8212,28198.0
2022-09-01 10:00:00,75.53,75.72,75.15,75.48,24245.0,66.8477,67.0159,66.5114,66.8035,24245.0
2022-09-01 10:30:00,75.48,75.48,75.16,75.39,27187.0,66.8035,66.8035,66.5203,66.7238,27187.0
2022-09-01 11:00:00,75.39,76.27,75.39,76.12,23921.0,66.7238,67.5027,66.7238,67.3699,23921.0
2022-09-01 11:30:00,76.1,76.38,76.09,76.23,15747.0,67.3522,67.6,67.3434,67.4673,15747.0
2022-09-01 12:00:00,76.23,76.35,76.12,76.13,9729.0,67.4673,67.5735,67.3699,67.3788,9729.0
2022-09-01 12:30:00,76.06,76.09,75.65,75.68,14745.0,67.3168,67.3434,66.9539,66.9805,14745.0
2022-09-01 13:00:00,75.65,76.01,75.63,75.99,14468.0,66.9539,67.2726,66.9362,67.2549,14468.0
2022-09-01 13:30:00,75.99,76.21,75.95,76.17,21200.0,67.2549,67.4496,67.2195,67.4142,21200.0
2022-09-01 14:00:00,76.19,76.28,75.99,76.12,15227.0,67.4319,67.5115,67.2549,67.3699,15227.0
2022-09-01 14:30:00,76.16,76.17,75.83,76.04,23302.0,67.4053,67.4142,67.1133,67.2991,23302.0
2022-09-01 15:00:00,76.04,76.17,75.84,75.89,25286.0,67.2991,67.4142,67.1221,67.1664,25286.0
2022-09-01 15:30:00,75.88,75.95,75.74,75.94,110367.0,67.1575,67.2195,67.0336,67.2106,110367.0
2022-09-02 09:30:00,76.04,76.34,76.04,76.09,16866.0,67.2991,67.5646,67.2991,67.3434,16866.0
2022-09-02 10:00:00,76.14,76.64,76.08,76.58,8288.0,67.3876,67.8301,67.3345,67.777,8288.0
2022-09-02 10:30:00,76.56,76.77,76.48,76.51,16788.0,67.7593,67.9452,67.6885,67.7151,16788.0
2022-09-02 11:00:00,76.54,76.67,76.18,76.26,19464.0,67.7416,67.8567,67.423,67.4938,19464.0
2022-09-02 11:30:00,76.26,76.34,76.06,76.31,45021.0,67.4938,67.5646,67.3168,67.5381,45021.0
2022-09-02 12:00:00,76.31,76.37,76.08,76.18,16808.0,67.5381,67.5912,67.3345,67.423,16808.0
2022-09-02 12:30:00,76.15,76.17,75.8,75.89,6907.0,67.3965,67.4142,67.0867,67.1664,6907.0
2022-09-02 13:00:00,75.85,75.85,75.31,75.31,11293.0,67.131,67.131,66.653,66.653,11293.0
2022-09-02 13:30:00,75.31,75.47,75.15,75.31,9248.0,66.653,66.7946,66.5114,66.653,9248.0
2022-09-02 14:00:00,75.34,75.56,75.3,75.49,17231.0,66.6796,66.8743,66.6442,66.8123,17231.0
2022-09-02 14:30:00,75.48,75.54,75.22,75.22,7672.0,66.8035,66.8566,66.5734,66.5734,7672.0
2022-09-02 15:00:00,75.22,75.51,75.18,75.2,17466.0,66.5734,66.83,66.538,66.5557,17466.0
2022-09-02 15:30:00,75.13,75.14,74.77,74.91,83281.0,66.4937,66.5026,66.1751,66.299,83281.0
2022-09-06 09:30:00,75.1,75.52,74.84,75.35,21519.0,66.4672,66.8389,66.2371,66.6884,21519.0
2022-09-06 10:00:00,75.37,75.43,75.02,75.43,27650.0,66.7061,66.7592,66.3964,66.7592,27650.0
2022-09-06 10:30:00,75.5,75.79,75.33,75.75,10568.0,66.8212,67.0778,66.6707,67.0424,10568.0
2022-09-06 11:00:00,75.78,75.9,75.23,75.23,15363.0,67.069,67.1752,66.5822,66.5822,15363.0
2022-09-06 11:30:00,75.25,75.54,75.21,75.5,31167.0,66.5999,66.8566,66.5645,66.8212,31167.0
2022-09-06 12:00:00,75.48,75.55,74.92,74.99,18637.0,66.8035,66.8654,66.3079,66.3698,18637.0
2022-09-06 12:30:00,74.92,75.16,74.92,75.08,11227.0,66.3079,66.5203,66.3079,66.4495,11227.0
2022-09-06 13:00:00,75.04,75.04,74.53,74.57,10099.0,66.4141,66.4141,65.9627,65.9981,10099.0
2022-09-06 13:30:00,74.65,74.69,74.45,74.69,9356.0,66.0689,66.1043,65.8919,66.1043,9356.0
2022-09-06 14:00:00,74.68,74.83,74.6,74.68,11075.0,66.0954,66.2282,66.0246,66.0954,11075.0
2022-09-06 14:30:00,74.67,74.7,74.52,74.54,13283.0,66.0866,66.1131,65.9538,65.9715,13283.0
2022-09-06 15:00:00,74.56,74.83,74.54,74.61,15357.0,65.9892,66.2282,65.9715,66.0335,15357.0
2022-09-06 15:30:00,74.59,74.82,74.38,74.53,119258.0,66.0158,66.2194,65.8299,65.9627,119258.0
2022-09-07 09:30:00,74.97,75.8,74.97,75.58,18862.0,66.3521,67.0867,66.3521,66.892,18862.0
2022-09-07 10:00:00,75.59,75.75,75.5,75.68,22839.0,66.9008,67.0424,66.8212,66.9805,22839.0
2022-09-07 10:30:00,75.76,76.15,75.72,76.02,10660.0,67.0513,67.3965,67.0159,67.2814,10660.0
2022-09-07 11:00:00,76.04,76.19,76.02,76.09,8360.0,67.2991,67.4319,67.2814,67.3434,8360.0
2022-09-07 11:30:00,76.14,76.3,76.01,76.01,7141.0,67.3876,67.5292,67.2726,67.2726,7141.0
2022-09-07 12:00:00,76.01,76.07,75.83,75.97,6917.0,67.2726,67.3257,67.1133,67.2372,6917.0
2022-09-07 12:30:00,75.96,76.31,75.93,76.31,5240.0,67.2283,67.5381,67.2018,67.5381,5240.0
2022-09-07 13:00:00,76.35,76.5,76.31,76.41,8683.0,67.5735,67.7062,67.5381,67.6266,8683.0
2022-09-07 13:30:00,76.41,76.68,76.37,76.66,10176.0,67.6266,67.8655,67.5912,67.8478,10176.0
2022-09-07 14:00:00,76.74,76.74,76.35,76.49,7887.0,67.9186,67.9186,67.5735,67.6974,7887.0
2022-09-07 14:30:00,76.54,76.64,76.51,76.58,9915.0,67.7416,67.8301,67.7151,67.777,9915.0
2022-09-07 15:00:00,76.56,76.6,76.37,76.45,21810.0,67.7593,67.7947,67.5912,67.662,21810.0
2022-09-07 15:30:00,76.45,76.81,76.41,76.7,62915.0,67.662,67.9806,67.6266,67.8832,62915.0
2022-09-08 09:30:00,76.65,76.65,76.31,76.51,11823.0,67.839,67.839,67.5381,67.7151,11823.0
2022-09-08 10:00:00,76.43,76.94,76.32,76.9,13324.0,67.6443,68.0957,67.5469,68.0603,13324.0
2022-09-08 10:30:00,76.94,77.27,76.93,77.05,6771.0,68.0957,68.3877,68.0868,68.193,6771.0
2022-09-08 11:00:00,77.01,77.24,76.96,77.08,6658.0,68.1576,68.3612,68.1134,68.2196,6658.0
2022-09-08 11:30:00,77.07,77.21,76.94,77.01,10501.0,68.2107,68.3346,68.0957,68.1576,10501.0
2022-09-08 12:00:00,76.99,77.02,76.51,76.9,20924.0,68.1399,68.1665,67.7151,68.0603,20924.0
2022-09-08 12:30:00,76.86,77.2,76.86,77.09,13468.0,68.0249,68.3258,68.0249,68.2284,13468.0
2022-09-08 13:00:00,77.1,77.2,76.95,77.09,10663.0,68.2373,68.3258,68.1045,68.2284,10663.0
2022-09-08 13:30:00,77.12,77.25,76.91,77.1,9827.0,68.255,68.37,68.0691,68.2373,9827.0
2022-09-08 14:00:00,77.05,77.1,77.01,77.03,12421.0,68.193,68.2373,68.1576,68.1753,12421.0
2022-09-08 14:30:00,77.01,77.05,76.67,76.7,8726.0,68.1576,68.193,67.8567,67.8832,8726.0
2022-09-08 15:00:00,76.71,76.77,76.54,76.58,9566.0,67.8921,67.9452,67.7416,67.777,9566.0
2022-09-08 15:30:00,76.56,76.72,76.37,76.65,60238.0,67.7593,67.9009,67.5912,67.839,60238.0
2022-09-09 09:30:00,76.92,77.06,76.6,77.06,14039.0,68.078,68.2019,67.7947,68.2019,14039.0
2022-09-09 10:00:00,77.13,77.53,76.98,77.46,21050.0,68.2638,68.6178,68.1311,68.5559,21050.0
2022-09-09 10:30:00,77.47,77.68,77.43,77.65,16982.0,68.5647,68.7506,68.5293,68.724,16982.0
2022-09-09 11:00:00,77.69,77.7,77.4,77.42,11944.0,68.7594,68.7683,68.5028,68.5205,11944.0
2022-09-09 11:30:00,77.38,77.44,77.17,77.21,8081.0,68.4851,68.5382,68.2992,68.3346,8081.0
2022-09-09 12:00:00,77.19,77.23,76.89,77.04,16497.0,68.3169,68.3523,68.0514,68.1842,16497.0
2022-09-09 12:30:00,77.06,77.13,76.94,77.01,7321.0,68.2019,68.2638,68.0957,68.1576,7321.0
2022-09-09 13:00:00,77.04,77.19,76.97,77.05,18051.0,68.1842,68.3169,68.1222,68.193,18051.0
2022-09-09 13:30:00,77.06,77.23,77.0,77.23,29109.0,68.2019,68.3523,68.1488,68.3523,29109.0
2022-09-09 14:00:00,77.3,77.36,77.21,77.32,12186.0,68.4143,68.4674,68.3346,68.432,12186.0
2022-09-09 14:30:00,77.34,77.51,77.29,77.44,11357.0,68.4497,68.6001,68.4054,68.5382,11357.0
2022-09-09 15:00:00,77.44,77.46,77.33,77.33,12797.0,68.5382,68.5559,68.4408,68.4408,12797.0
2022-09-09 15:30:00,77.29,77.4,77.0,77.03,66800.0,68.4054,68.5028,68.1488,68.1753,66800.0
2022-09-12 09:30:00,77.02,77.58,76.71,77.58,55026.0,68.1665,68.6621,67.8921,68.6621,55026.0
2022-09-12 10:00:00,77.55,77.99,77.41,77.9,43633.0,68.6355,69.025,68.5116,68.9453,43633.0
2022-09-12 10:30:00,77.93,78.32,77.87,78.22,24314.0,68.9719,69.317,68.9188,69.2285,24314.0
2022-09-12 11:00:00,78.22,78.4,78.2,78.28,13248.0,69.2285,69.3878,69.2108,69.2816,13248.0
2022-09-12 11:30:00,78.23,78.28,77.92,78.11,16457.0,69.2374,69.2816,68.963,69.1312,16457.0
2022-09-12 12:00:00,78.08,78.08,77.8,78.0,9765.0,69.1046,69.1046,68.8568,69.0338,9765.0
2022-09-12 12:30:00,78.0,78.0,77.83,77.91,13372.0,69.0338,69.0338,68.8833,68.9542,13372.0
2022-09-12 13:00:00,77.91,77.91,77.77,77.87,17021.0,68.9542,68.9542,68.8302,68.9188,17021.0
2022-09-12 13:30:00,77.86,77.86,77.67,77.71,13375.0,68.9099,68.9099,68.7417,68.7771,13375.0
2022-09-12 14:00:00,77.71,77.82,77.65,77.75,42342.0,68.7771,68.8745,68.724,68.8125,42342.0
2022-09-12 14:30:00,77.76,77.81,77.63,77.67,12674.0,68.8214,68.8656,68.7063,68.7417,12674.0
2022-09-12 15:00:00,77.69,77.77,77.47,77.5,14685.0,68.7594,68.8302,68.5647,68.5913,14685.0
2022-09-12 15:30:00,77.51,77.82,77.47,77.75,65175.0,68.6001,68.8745,68.5647,68.8125,65175.0
2022-09-13 09:30:00,77.13,77.35,76.86,77.16,16551.0,68.2638,68.4585,68.0249,68.2904,16551.0
2022-09-13 10:00:00,77.03,77.32,76.88,77.3,9719.0,68.1753,68.432,68.0426,68.4143,9719.0
2022-09-13 10:30:00,77.27,77.27,76.78,76.81,7535.0,68.3877,68.3877,67.954,67.9806,7535.0
2022-09-13 11:00:00,76.81,77.08,76.77,76.83,7699.0,67.9806,68.2196,67.9452,67.9983,7699.0
2022-09-13 11:30:00,76.85,77.06,76.78,76.86,8915.0,68.016,68.2019,67.954,68.0249,8915.0
2022-09-13 12:00:00,76.87,77.0,76.8,76.8,28548.0,68.0337,68.1488,67.9717,67.9717,28548.0
2022-09-13 12:30:00,76.78,76.86,76.63,76.67,5975.0,67.954,68.0249,67.8213,67.8567,5975.0
2022-09-13 13:00:00,76.67,76.69,76.53,76.6,13573.0,67.8567,67.8744,67.7328,67.7947,13573.0
2022-09-13 13:30:00,76.61,76.62,76.37,76.39,12214.0,67.8036,67.8124,67.5912,67.6089,12214.0
2022-09-13 14:00:00,76.3,76.31,76.09,76.11,12201.0,67.5292,67.5381,67.3434,67.3611,12201.0
2022-09-13 14:30:00,76.03,76.07,75.69,75.74,20747.0,67.2903,67.3257,66.9893,67.0336,20747.0
2022-09-13 15:00:00,75.76,75.77,75.16,75.21,30569.0,67.0513,67.0601,66.5203,66.5645,30569.0
2022-09-13 15:30:00,75.19,75.21,74.77,75.06,149718.0,66.5468,66.5645,66.1751,66.4318,149718.0
2022-09-14 09:30:00,75.15,75.41,75.07,75.31,27968.0,66.5114,66.7415,66.4406,66.653,27968.0
2022-09-14 10:00:00,75.36,75.58,75.15,75.29,39991.0,66.6973,66.892,66.5114,66.6353,39991.0
2022-09-14 10:30:00,75.28,75.5,75.27,75.39,38094.0,66.6265,66.8212,66.6176,66.7238,38094.0
2022-09-14 11:00:00,75.38,75.5,75.0,75.17,29225.0,66.715,66.8212,66.3787,66.5291,29225.0
2022-09-14 11:30:00,75.17,75.24,75.05,75.1,20782.0,66.5291,66.5911,66.4229,66.4672,20782.0
2022-09-14 12:00:00,75.14,75.3,75.07,75.25,18753.0,66.5026,66.6442,66.4406,66.5999,18753.0
2022-09-14 12:30:00,75.26,75.77,75.25,75.66,43966.0,66.6088,67.0601,66.5999,66.9628,43966.0
2022-09-14 13:00:00,75.67,75.71,75.57,75.63,37294.0,66.9716,67.007,66.8831,66.9362,37294.0
2022-09-14 13:30:00,75.64,75.75,75.39,75.51,36574.0,66.9451,67.0424,66.7238,66.83,36574.0
2022-09-14 14:00:00,75.51,75.84,75.38,75.78,31422.0,66.83,67.1221,66.715,67.069,31422.0
2022-09-14 14:30:00,75.8,75.86,75.61,75.66,24900.0,67.0867,67.1398,66.9185,66.9628,24900.0
2022-09-14 15:00:00,75.68,75.7,75.18,75.27,22868.0,66.9805,66.9982,66.538,66.6176,22868.0
2022-09-14 15:30:00,75.28,75.48,75.16,75.42,90344.0,66.6265,66.8035,66.5203,66.7504,90344.0
2022-09-15 09:30:00,75.44,75.48,74.54,74.87,44597.0,66.7681,66.8035,65.9715,66.2636,44597.0
2022-09-15 10:00:00,74.97,75.21,74.74,74.74,23268.0,66.3521,66.5645,66.1485,66.1485,23268.0
2022-09-15 10:30:00,74.76,74.88,74.36,74.41,21404.0,66.1662,66.2725,65.8122,65.8565,21404.0
2022-09-15 11:00:00,74.43,75.13,74.37,75.01,36446.0,65.8742,66.4937,65.8211,66.3875,36446.0
2022-09-15 11:30:00,75.03,75.03,74.43,74.45,41613.0,66.4052,66.4052,65.8742,65.8919,41613.0
2022-09-15 12:00:00,74.51,74.55,74.41,74.41,20544.0,65.945,65.9804,65.8565,65.8565,20544.0
2022-09-15 12:30:00,74.41,74.56,74.4,74.47,27302.0,65.8565,65.9892,65.8476,65.9096,27302.0
2022-09-15 13:00:00,74.47,74.86,74.47,74.59,40352.0,65.9096,66.2548,65.9096,66.0158,40352.0
2022-09-15 13:30:00,74.57,74.65,74.45,74.55,31791.0,65.9981,66.0689,65.8919,65.9804,31791.0
2022-09-15 14:00:00,74.55,74.55,74.26,74.31,49133.0,65.9804,65.9804,65.7237,65.768,49133.0
2022-09-15 14:30:00,74.32,74.6,74.32,74.32,51081.0,65.7768,66.0246,65.7768,65.7768,51081.0
2022-09-15 15:00:00,74.33,74.33,73.74,73.76,38432.0,65.7857,65.7857,65.2635,65.2812,38432.0
2022-09-15 15:30:00,73.78,74.18,73.63,73.82,115920.0,65.2989,65.6529,65.1661,65.3343,115920.0
2022-09-16 09:30:00,73.71,74.17,73.62,73.98,159302.0,65.2369,65.6441,65.1573,65.4759,159302.0
2022-09-16 10:00:00,73.96,74.12,73.75,73.78,62915.0,65.4582,65.5998,65.2724,65.2989,62915.0
2022-09-16 10:30:00,73.82,73.84,73.52,73.52,18212.0,65.3343,65.352,65.0688,65.0688,18212.0
2022-09-16 11:00:00,73.57,73.72,73.55,73.59,27570.0,65.113,65.2458,65.0953,65.1307,27570.0
2022-09-16 11:30:00,73.59,73.69,73.56,73.69,10726.0,65.1307,65.2192,65.1042,65.2192,10726.0
2022-09-16 12:00:00,73.64,73.7,73.42,73.45,9163.0,65.175,65.2281,64.9803,65.0068,9163.0
2022-09-16 12:30:00,73.46,73.49,73.33,73.44,6986.0,65.0157,65.0422,64.9006,64.998,6986.0
2022-09-16 13:00:00,73.45,73.6,73.4,73.46,13671.0,65.0068,65.1396,64.9626,65.0157,13671.0
2022-09-16 13:30:00,73.52,73.63,73.36,73.42,10104.0,65.0688,65.1661,64.9272,64.9803,10104.0
2022-09-16 14:00:00,73.43,73.6,73.37,73.54,18199.0,64.9891,65.1396,64.936,65.0865,18199.0
2022-09-16 14:30:00,73.55,73.73,73.51,73.63,16922.0,65.0953,65.2546,65.0599,65.1661,16922.0
2022-09-16 15:00:00,73.63,73.77,73.5,73.62,23344.0,65.1661,65.2901,65.0511,65.1573,23344.0
2022-09-16 15:30:00,73.61,73.78,73.38,73.62,147684.0,65.1484,65.2989,64.9449,65.1573,147684.0
2022-09-19 09:30:00,73.37,73.69,73.15,73.48,32750.0,64.936,65.2192,64.7413,65.0334,32750.0
2022-09-19 10:00:00,73.45,74.39,73.44,74.34,34092.0,65.0068,65.8388,64.998,65.7945,34092.0
2022-09-19 10:30:00,74.34,74.35,73.92,73.92,16358.0,65.7945,65.8034,65.4228,65.4228,16358.0
2022-09-19 11:00:00,73.87,74.16,73.87,73.92,12215.0,65.3786,65.6352,65.3786,65.4228,12215.0
2022-09-19 11:30:00,73.9,73.91,73.75,73.78,9849.0,65.4051,65.414,65.2724,65.2989,9849.0
2022-09-19 12:00:00,73.77,73.88,73.7,73.76,8280.0,65.2901,65.3874,65.2281,65.2812,8280.0
2022-09-19 12:30:00,73.75,73.97,73.72,73.96,10085.0,65.2724,65.4671,65.2458,65.4582,10085.0
2022-09-19 13:00:00,73.94,73.98,73.84,73.93,10321.0,65.4405,65.4759,65.352,65.4317,10321.0
2022-09-19 13:30:00,73.95,74.02,73.85,73.86,14483.0,65.4494,65.5113,65.3609,65.3697,14483.0
2022-09-19 14:00:00,73.88,73.89,73.69,73.81,13867.0,65.3874,65.3963,65.2192,65.3255,13867.0
2022-09-19 14:30:00,73.82,73.92,73.73,73.92,15953.0,65.3343,65.4228,65.2546,65.4228,15953.0
2022-09-19 15:00:00,73.95,74.6,73.95,74.56,16644.0,65.4494,66.0246,65.4494,65.9892,16644.0
2022-09-19 15:30:00,74.61,74.76,74.49,74.7,89710.0,66.0335,66.1662,65.9273,66.1131,89710.0
2022-09-20 09:30:00,74.27,74.41,73.58,73.69,122719.0,65.7326,65.8565,65.1219,65.2192,122719.0
2022-09-20 10:00:00,73.61,73.69,73.18,73.44,29191.0,65.1484,65.2192,64.7679,64.998,29191.0
2022-09-20 10:30:00,73.47,73.79,73.39,73.75,7143.0,65.0245,65.3078,64.9537,65.2724,7143.0
2022-09-20 11:00:00,73.75,73.8,73.19,73.26,8481.0,65.2724,65.3166,64.7767,64.8387,8481.0
2022-09-20 11:30:00,73.21,73.48,73.11,73.42,10395.0,64.7944,65.0334,64.7059,64.9803,10395.0
2022-09-20 12:00:00,73.45,73.51,73.26,73.28,4309.0,65.0068,65.0599,64.8387,64.8564,4309.0
2022-09-20 12:30:00,73.28,73.28,73.1,73.19,5322.0,64.8564,64.8564,64.6971,64.7767,5322.0
2022-09-20 13:00:00,73.1,73.17,73.05,73.08,9431.0,64.6971,64.759,64.6528,64.6794,9431.0
2022-09-20 13:30:00,73.03,73.17,73.01,73.07,15807.0,64.6351,64.759,64.6174,64.6705,15807.0
2022-09-20 14:00:00,73.09,73.39,73.09,73.3,15264.0,64.6882,64.9537,64.6882,64.8741,15264.0
2022-09-20 14:30:00,73.24,73.32,73.0,73.27,14314.0,64.821,64.8918,64.6086,64.8475,14314.0
2022-09-20 15:00:00,73.26,73.36,73.09,73.27,20103.0,64.8387,64.9272,64.6882,64.8475,20103.0
2022-09-20 15:30:00,73.24,73.59,73.16,73.32,90698.0,64.821,65.1307,64.7502,64.8918,90698.0
2022-09-21 09:30:00,73.67,74.25,73.41,74.21,19535.0,65.2015,65.7149,64.9714,65.6795,19535.0
2022-09-21 10:00:00,74.28,74.37,74.18,74.3,5598.0,65.7414,65.8211,65.6529,65.7591,5598.0
2022-09-21 10:30:00,74.29,74.44,74.21,74.33,25051.0,65.7503,65.883,65.6795,65.7857,25051.0
2022-09-21 11:00:00,74.3,74.42,74.16,74.32,36915.0,65.7591,65.8653,65.6352,65.7768,36915.0
2022-09-21 11:30:00,74.36,74.4,74.3,74.31,7387.0,65.8122,65.8476,65.7591,65.768,7387.0
2022-09-21 12:00:00,74.28,74.33,74.21,74.26,8849.0,65.7414,65.7857,65.6795,65.7237,8849.0
2022-09-21 12:30:00,74.27,74.28,74.06,74.1,13220.0,65.7326,65.7414,65.5467,65.5821,13220.0
2022-09-21 13:00:00,74.09,74.16,74.05,74.12,12696.0,65.5733,65.6352,65.5379,65.5998,12696.0
2022-09-21 13:30:00,74.13,74.14,73.89,73.96,16906.0,65.6087,65.6175,65.3963,65.4582,16906.0
2022-09-21 14:00:00,73.89,73.89,73.22,73.26,52122.0,65.3963,65.3963,64.8033,64.8387,52122.0
2022-09-21 14:30:00,73.24,74.26,73.1,73.88,18439.0,64.821,65.7237,64.6971,65.3874,18439.0
2022-09-21 15:00:00,73.96,74.08,73.15,73.18,9682.0,65.4582,65.5644,64.7413,64.7679,9682.0
2022-09-21 15:30:00,73.13,73.28,72.75,72.76,56998.0,64.7236,64.8564,64.3873,64.3962,56998.0
2022-09-22 09:30:00,72.5,72.65,72.23,72.63,34150.0,64.166,64.2988,63.9271,64.2811,34150.0
2022-09-22 10:00:00,72.68,73.06,72.48,73.05,19675.0,64.3253,64.6617,64.1483,64.6528,19675.0
2022-09-22 10:30:00,73.05,73.14,72.67,72.69,16121.0,64.6528,64.7325,64.3165,64.3342,16121.0
2022-09-22 11:00:00,72.68,73.02,72.67,72.89,19390.0,64.3253,64.6263,64.3165,64.5112,19390.0
2022-09-22 11:30:00,72.82,72.95,72.68,72.77,14691.0,64.4493,64.5643,64.3253,64.405,14691.0
2022-09-22 12:00:00,72.79,73.16,72.77,73.02,12303.0,64.4227,64.7502,64.405,64.6263,12303.0
2022-09-22 12:30:00,72.97,73.36,72.97,73.27,16118.0,64.582,64.9272,64.582,64.8475,16118.0
2022-09-22 13:00:00,73.35,73.37,73.03,73.06,18355.0,64.9183,64.936,64.6351,64.6617,18355.0
2022-09-22 13:30:00,73.05,73.05,72.85,72.89,15384.0,64.6528,64.6528,64.4758,64.5112,15384.0
2022-09-22 14:00:00,72.89,73.06,72.87,73.01,9840.0,64.5112,64.6617,64.4935,64.6174,9840.0
2022-09-22 14:30:00,72.99,73.1,72.89,73.05,14940.0,64.5997,64.6971,64.5112,64.6528,14940.0
2022-09-22 15:00:00,73.02,73.21,72.81,72.85,11795.0,64.6263,64.7944,64.4404,64.4758,11795.0
2022-09-22 15:30:00,72.87,73.14,72.68,72.68,55150.0,64.4935,64.7325,64.3253,64.3253,55150.0
2022-09-23 09:30:00,71.99,72.02,71.46,71.67,21624.0,63.7147,63.7412,63.2456,63.4314,21624.0
2022-09-23 10:00:00,71.73,71.84,71.53,71.6,24505.0,63.4846,63.5819,63.3075,63.3695,24505.0
2022-09-23 10:30:00,71.59,71.6,71.05,71.13,12895.0,63.3606,63.3695,62.8827,62.9535,12895.0
2022-09-23 11:00:00,71.15,71.46,71.15,71.29,7803.0,62.9712,63.2456,62.9712,63.0951,7803.0
2022-09-23 11:30:00,71.26,71.27,71.05,71.14,5602.0,63.0686,63.0774,62.8827,62.9624,5602.0
2022-09-23 12:00:00,71.11,71.12,70.89,70.89,9744.0,62.9358,62.9447,62.7411,62.7411,9744.0
2022-09-23 12:30:00,70.87,71.2,70.81,71.15,10067.0,62.7234,63.0155,62.6703,62.9712,10067.0
2022-09-23 13:00:00,71.15,71.26,71.09,71.09,9632.0,62.9712,63.0686,62.9181,62.9181,9632.0
2022-09-23 13:30:00,71.09,71.24,71.04,71.23,14861.0,62.9181,63.0509,62.8739,63.042,14861.0
2022-09-23 14:00:00,71.23,71.34,70.81,70.97,15017.0,63.042,63.1394,62.6703,62.8119,15017.0
2022-09-23 14:30:00,70.95,70.96,70.69,70.72,18107.0,62.7942,62.8031,62.5641,62.5907,18107.0
2022-09-23 15:00:00,70.71,71.15,70.69,71.09,34793.0,62.5818,62.9712,62.5641,62.9181,34793.0
2022-09-23 15:30:00,71.09,71.43,71.03,71.24,235237.0,62.9181,63.219,62.865,63.0509,235237.0
2022-09-26 09:30:00,71.09,71.27,70.4,70.45,34522.0,62.9181,63.0774,62.3074,62.3517,34522.0
2022-09-26 10:00:00,70.47,70.88,70.47,70.79,31784.0,62.3694,62.7323,62.3694,62.6526,31784.0
2022-09-26 10:30:00,70.84,70.85,70.63,70.65,25243.0,62.6969,62.7057,62.511,62.5287,25243.0
2022-09-26 11:00:00,70.62,70.68,70.18,70.23,13728.0,62.5021,62.5553,62.1127,62.157,13728.0
2022-09-26 11:30:00,70.26,70.28,70.06,70.24,14378.0,62.1835,62.2012,62.0065,62.1658,14378.0
2022-09-26 12:00:00,70.24,70.24,69.62,69.68,15732.0,62.1658,62.1658,61.6171,61.6702,15732.0
2022-09-26 12:30:00,69.65,69.75,69.48,69.61,16366.0,61.6437,61.7322,61.4932,61.6082,16366.0
2022-09-26 13:00:00,69.59,69.61,68.98,69.0,17474.0,61.5905,61.6082,61.0507,61.0684,17474.0
2022-09-26 13:30:00,69.04,69.35,69.04,69.09,12955.0,61.1038,61.3781,61.1038,61.148,12955.0
2022-09-26 14:00:00,69.12,69.6,69.1,69.35,16883.0,61.1746,61.5994,61.1569,61.3781,16883.0
2022-09-26 14:30:00,69.33,69.74,69.27,69.72,18516.0,61.3604,61.7233,61.3073,61.7056,18516.0
2022-09-26 15:00:00,69.73,70.06,69.67,69.73,15495.0,61.7145,62.0065,61.6614,61.7145,15495.0
2022-09-26 15:30:00,69.7,70.26,69.59,69.7,111394.0,61.6879,62.1835,61.5905,61.6879,111394.0
2022-09-27 09:30:00,69.97,70.14,69.63,69.76,70694.0,61.9269,62.0773,61.6259,61.741,70694.0
2022-09-27 10:00:00,69.71,69.71,69.13,69.17,16409.0,61.6968,61.6968,61.1834,61.2188,16409.0
2022-09-27 10:30:00,69.11,69.6,69.11,69.31,14165.0,61.1657,61.5994,61.1657,61.3427,14165.0
2022-09-27 11:00:00,69.3,69.33,68.47,68.51,9945.0,61.3339,61.3604,60.5993,60.6347,9945.0
2022-09-27 11:30:00,68.47,68.67,68.37,68.38,12942.0,60.5993,60.7763,60.5108,60.5196,12942.0
2022-09-27 12:00:00,68.34,68.38,68.14,68.27,104266.0,60.4842,60.5196,60.3072,60.4223,104266.0
2022-09-27 12:30:00,68.24,68.58,68.24,68.54,27808.0,60.3957,60.6966,60.3957,60.6612,27808.0
2022-09-27 13:00:00,68.52,68.56,68.41,68.47,16760.0,60.6435,60.6789,60.5462,60.5993,16760.0
2022-09-27 13:30:00,68.44,68.46,68.25,68.39,34562.0,60.5727,60.5904,60.4046,60.5285,34562.0
2022-09-27 14:00:00,68.41,68.55,68.38,68.54,17185.0,60.5462,60.6701,60.5196,60.6612,17185.0
2022-09-27 14:30:00,68.51,68.86,68.44,68.74,13702.0,60.6347,60.9445,60.5727,60.8383,13702.0
2022-09-27 15:00:00,68.72,68.74,68.47,68.61,21662.0,60.8206,60.8383,60.5993,60.7232,21662.0
2022-09-27 15:30:00,68.55,68.55,68.18,68.25,81469.0,60.6701,60.6701,60.3426,60.4046,81469.0
2022-09-28 09:30:00,69.14,69.2,68.3,69.06,45784.0,61.1923,61.2454,60.4488,61.1215,45784.0
2022-09-28 10:00:00,69.09,69.29,68.89,69.03,29035.0,61.148,61.325,60.971,61.0949,29035.0
2022-09-28 10:30:00,69.07,69.18,68.84,68.95,23940.0,61.1303,61.2277,60.9268,61.0241,23940.0
2022-09-28 11:00:00,68.92,69.22,68.82,69.09,18802.0,60.9976,61.2631,60.9091,61.148,18802.0
2022-09-28 11:30:00,69.08,69.1,68.69,68.94,14883.0,61.1392,61.1569,60.794,61.0153,14883.0
2022-09-28 12:00:00,69.01,69.22,68.94,69.05,21051.0,61.0772,61.2631,61.0153,61.1126,21051.0
2022-09-28 12:30:00,69.06,69.26,69.06,69.18,33782.0,61.1215,61.2985,61.1215,61.2277,33782.0
2022-09-28 13:00:00,69.2,69.39,69.1,69.2,13693.0,61.2454,61.4135,61.1569,61.2454,13693.0
2022-09-28 13:30:00,69.13,69.17,68.95,69.01,19351.0,61.1834,61.2188,61.0241,61.0772,19351.0
2022-09-28 14:00:00,68.95,68.97,68.72,68.74,15042.0,61.0241,61.0418,60.8206,60.8383,15042.0
2022-09-28 14:30:00,68.75,69.04,68.74,68.87,19748.0,60.8471,61.1038,60.8383,60.9533,19748.0
2022-09-28 15:00:00,68.86,69.38,68.84,69.22,75504.0,60.9445,61.4047,60.9268,61.2631,75504.0
2022-09-28 15:30:00,69.23,69.44,68.96,68.96,113060.0,61.2719,61.4578,61.033,61.033,113060.0
2022-09-29 09:30:00,68.71,68.74,67.42,67.45,19242.0,60.8117,60.8383,59.67,59.6965,19242.0
2022-09-29 10:00:00,67.41,67.41,66.91,66.95,21275.0,59.6611,59.6611,59.2186,59.254,21275.0
2022-09-29 10:30:00,66.92,67.08,66.84,67.04,21683.0,59.2275,59.3691,59.1567,59.3337,21683.0
2022-09-29 11:00:00,67.05,67.47,67.0,67.06,19391.0,59.3425,59.7142,59.2983,59.3514,19391.0
2022-09-29 11:30:00,67.06,67.12,66.84,66.98,21386.0,59.3514,59.4045,59.1567,59.2806,21386.0
2022-09-29 12:00:00,66.92,66.95,66.42,66.46,41412.0,59.2275,59.254,58.7849,58.8203,41412.0
2022-09-29 12:30:00,66.43,66.63,66.33,66.52,87147.0,58.7938,58.9708,58.7053,58.8734,87147.0
2022-09-29 13:00:00,66.42,66.5,66.24,66.31,17448.0,58.7849,58.8557,58.6256,58.6876,17448.0
2022-09-29 13:30:00,66.27,66.39,66.14,66.23,18757.0,58.6522,58.7584,58.5371,58.6168,18757.0
2022-09-29 14:00:00,66.24,66.36,65.89,66.33,23495.0,58.6256,58.7318,58.3159,58.7053,23495.0
2022-09-29 14:30:00,66.32,66.6,66.26,66.27,35150.0,58.6964,58.9443,58.6433,58.6522,35150.0
2022-09-29 15:00:00,66.21,66.57,66.18,66.33,33633.0,58.5991,58.9177,58.5725,58.7053,33633.0
2022-09-29 15:30:00,66.35,66.67,66.14,66.23,112972.0,58.723,59.0062,58.5371,58.6168,112972.0
2022-09-30 09:30:00,66.66,66.92,65.6,66.13,23942.0,58.9974,59.2275,58.0592,58.5283,23942.0
2022-09-30 10:00:00,66.08,66.15,65.5,65.78,14442.0,58.484,58.546,57.9707,58.2185,14442.0
2022-09-30 10:30:00,65.78,65.99,65.56,65.56,19213.0,58.2185,58.4044,58.0238,58.0238,19213.0
2022-09-30 11:00:00,65.57,65.92,65.53,65.77,45219.0,58.0327,58.3424,57.9972,58.2097,45219.0
2022-09-30 11:30:00,65.77,65.81,65.08,65.15,25718.0,58.2097,58.2451,57.599,57.6609,25718.0
2022-09-30 12:00:00,65.17,65.25,64.98,65.25,39395.0,57.6786,57.7494,57.5105,57.7494,39395.0
2022-09-30 12:30:00,65.23,65.35,65.19,65.32,12760.0,57.7317,57.8379,57.6963,57.8114,12760.0
2022-09-30 13:00:00,65.28,65.32,65.13,65.17,13988.0,57.776,57.8114,57.6432,57.6786,13988.0
2022-09-30 13:30:00,65.17,65.28,64.95,65.16,22005.0,57.6786,57.776,57.4839,57.6698,22005.0
2022-09-30 14:00:00,65.16,65.2,64.88,64.9,19647.0,57.6698,57.7052,57.422,57.4397,19647.0
2022-09-30 14:30:00,64.89,64.95,64.63,64.67,47803.0,57.4308,57.4839,57.2007,57.2361,47803.0
2022-09-30 15:00:00,64.74,64.9,64.63,64.87,100656.0,57.2981,57.4397,57.2007,57.4131,100656.0
2022-09-30 15:30:00,64.89,64.97,64.34,64.54,274478.0,57.4308,57.5016,56.944,57.1211,274478.0
2022-10-03 09:30:00,65.83,65.83,64.88,65.39,32811.0,58.2628,58.2628,57.422,57.8733,32811.0
2022-10-03 10:00:00,65.39,66.6,65.36,66.28,27392.0,57.8733,58.9443,57.8468,58.661,27392.0
2022-10-03 10:30:00,66.27,66.32,65.97,66.28,33385.0,58.6522,58.6964,58.3867,58.661,33385.0
2022-10-03 11:00:00,66.25,66.51,66.16,66.22,24358.0,58.6345,58.8646,58.5548,58.6079,24358.0
2022-10-03 11:30:00,66.24,66.39,66.03,66.05,23096.0,58.6256,58.7584,58.4398,58.4575,23096.0
2022-10-03 12:00:00,66.07,66.29,66.0,66.05,34346.0,58.4752,58.6699,58.4132,58.4575,34346.0
2022-10-03 12:30:00,66.08,66.44,66.05,66.4,24879.0,58.484,58.8026,58.4575,58.7672,24879.0
2022-10-03 13:00:00,66.42,66.79,66.36,66.57,46761.0,58.7849,59.1124,58.7318,58.9177,46761.0
2022-10-03 13:30:00,66.58,66.78,66.55,66.59,20349.0,58.9266,59.1036,58.9,58.9354,20349.0
2022-10-03 14:00:00,66.6,66.73,66.46,66.58,54409.0,58.9443,59.0593,58.8203,58.9266,54409.0
2022-10-03 14:30:00,66.56,66.59,66.38,66.38,30835.0,58.9088,58.9354,58.7495,58.7495,30835.0
2022-10-03 15:00:00,66.37,66.39,66.14,66.33,42011.0,58.7407,58.7584,58.5371,58.7053,42011.0
2022-10-03 15:30:00,66.3,66.38,65.94,66.0,196300.0,58.6787,58.7495,58.3601,58.4132,196300.0
2022-10-04 09:30:00,66.22,67.38,66.02,67.34,37319.0,58.6079,59.6346,58.4309,59.5992,37319.0
2022-10-04 10:00:00,67.34,67.58,67.09,67.31,23131.0,59.5992,59.8116,59.3779,59.5726,23131.0
2022-10-04 10:30:00,67.32,67.42,66.95,67.17,44920.0,59.5815,59.67,59.254,59.4487,44920.0
2022-10-04 11:00:00,67.11,67.2,66.88,66.92,17636.0,59.3956,59.4753,59.1921,59.2275,17636.0
2022-10-04 11:30:00,66.97,67.22,66.9,67.19,19731.0,59.2717,59.493,59.2098,59.4664,19731.0
2022-10-04 12:00:00,67.18,67.37,67.18,67.34,21769.0,59.4576,59.6257,59.4576,59.5992,21769.0
2022-10-04 12:30:00,67.35,67.44,67.0,67.03,22122.0,59.608,59.6877,59.2983,59.3248,22122.0
2022-10-04 13:00:00,67.0,67.13,66.73,66.84,14757.0,59.2983,59.4133,59.0593,59.1567,14757.0
2022-10-04 13:30:00,66.84,66.91,66.65,66.81,28105.0,59.1567,59.2186,58.9885,59.1301,28105.0
2022-10-04 14:00:00,66.78,66.89,66.5,66.5,26272.0,59.1036,59.2009,58.8557,58.8557,26272.0
2022-10-04 14:30:00,66.45,66.63,66.45,66.56,20301.0,58.8115,58.9708,58.8115,58.9088,20301.0
2022-10-04 15:00:00,66.54,66.83,66.39,66.83,41840.0,58.8911,59.1478,58.7584,59.1478,41840.0
2022-10-04 15:30:00,66.82,67.01,66.65,67.0,127928.0,59.139,59.3071,58.9885,59.2983,127928.0
2022-10-05 09:30:00,66.03,66.21,65.3,65.4,16978.0,58.4398,58.5991,57.7937,57.8822,16978.0
2022-10-05 10:00:00,65.4,65.44,64.86,65.08,27849.0,57.8822,57.9176,57.4043,57.599,27849.0
2022-10-05 10:30:00,65.09,65.23,64.9,65.17,24136.0,57.6078,57.7317,57.4397,57.6786,24136.0
2022-10-05 11:00:00,65.23,65.37,65.09,65.27,14139.0,57.7317,57.8556,57.6078,57.7671,14139.0
2022-10-05 11:30:00,65.25,65.33,65.12,65.19,17120.0,57.7494,57.8202,57.6344,57.6963,17120.0
2022-10-05 12:00:00,65.15,65.42,65.03,65.3,15168.0,57.6609,57.8999,57.5547,57.7937,15168.0
2022-10-05 12:30:00,65.3,65.58,65.25,65.45,25705.0,57.7937,58.0415,57.7494,57.9264,25705.0
2022-10-05 13:00:00,65.47,65.82,65.43,65.7,17145.0,57.9441,58.2539,57.9087,58.1477,17145.0
2022-10-05 13:30:00,65.72,65.86,65.61,65.73,15158.0,58.1654,58.2893,58.0681,58.1743,15158.0
2022-10-05 14:00:00,65.76,66.04,65.74,65.92,23322.0,58.2008,58.4486,58.1831,58.3424,23322.0
2022-10-05 14:30:00,65.95,65.95,65.77,65.8,15795.0,58.369,58.369,58.2097,58.2362,15795.0
2022-10-05 15:00:00,65.82,65.99,65.73,65.77,31936.0,58.2539,58.4044,58.1743,58.2097,31936.0
2022-10-05 15:30:00,65.78,65.82,65.18,65.26,172594.0,58.2185,58.2539,57.6875,57.7583,172594.0
2022-10-06 09:30:00,65.02,65.02,62.84,62.91,70430.0,57.5459,57.5459,55.6165,55.6784,70430.0
2022-10-06 10:00:00,62.92,63.31,62.68,62.92,107337.0,55.6873,56.0324,55.4749,55.6873,107337.0
2022-10-06 10:30:00,62.89,63.59,62.77,63.42,54172.0,55.6607,56.2803,55.5545,56.1298,54172.0
2022-10-06 11:00:00,63.41,63.52,63.24,63.49,28977.0,56.1209,56.2183,55.9705,56.1917,28977.0
2022-10-06 11:30:00,63.39,63.41,63.1,63.13,81542.0,56.1032,56.1209,55.8466,55.8731,81542.0
2022-10-06 12:00:00,63.11,63.58,63.09,63.52,64591.0,55.8554,56.2714,55.8377,56.2183,64591.0
2022-10-06 12:30:00,63.54,63.61,63.4,63.44,25262.0,56.236,56.298,56.1121,56.1475,25262.0
2022-10-06 13:00:00,63.45,63.65,63.38,63.5,109608.0,56.1563,56.3334,56.0944,56.2006,109608.0
2022-10-06 13:30:00,63.49,63.5,63.14,63.2,30389.0,56.1917,56.2006,55.882,55.9351,30389.0
2022-10-06 14:00:00,63.19,63.25,63.01,63.14,35720.0,55.9262,55.9793,55.7669,55.882,35720.0
2022-10-06 14:30:00,63.14,63.25,62.83,62.86,36902.0,55.882,55.9793,55.6076,55.6342,36902.0
2022-10-06 15:00:00,62.87,63.09,62.7,63.06,25427.0,55.643,55.8377,55.4926,55.8112,25427.0
2022-10-06 15:30:00,63.1,63.1,62.72,62.75,144852.0,55.8466,55.8466,55.5103,55.5368,144852.0
2022-10-07 09:30:00,62.75,62.99,61.92,62.04,31437.0,55.5368,55.7492,54.8022,54.9084,31437.0
2022-10-07 10:00:00,62.09,62.13,61.79,62.0,20025.0,54.9527,54.9881,54.6872,54.873,20025.0
2022-10-07 10:30:00,61.87,61.97,61.74,61.8,25855.0,54.758,54.8465,54.6429,54.696,25855.0
2022-10-07 11:00:00,61.82,61.91,61.72,61.87,30901.0,54.7137,54.7934,54.6252,54.758,30901.0
2022-10-07 11:30:00,61.87,61.91,61.6,61.63,19342.0,54.758,54.7934,54.519,54.5456,19342.0
2022-10-07 12:00:00,61.61,61.71,61.37,61.41,29063.0,54.5279,54.6164,54.3154,54.3508,29063.0
2022-10-07 12:30:00,61.35,61.42,61.23,61.26,36636.0,54.2977,54.3597,54.1915,54.2181,36636.0
2022-10-07 13:00:00,61.24,61.29,61.02,61.16,24125.0,54.2004,54.2446,54.0057,54.1296,24125.0
2022-10-07 13:30:00,61.13,61.13,60.86,60.87,18469.0,54.103,54.103,53.8641,53.8729,18469.0
2022-10-07 14:00:00,60.86,61.13,60.83,60.86,20044.0,53.8641,54.103,53.8375,53.8641,20044.0
2022-10-07 14:30:00,60.83,60.88,60.73,60.82,23803.0,53.8375,53.8818,53.749,53.8287,23803.0
2022-10-07 15:00:00,60.85,60.94,60.65,60.65,57867.0,53.8552,53.9349,53.6782,53.6782,57867.0
2022-10-07 15:30:00,60.62,61.01,60.59,61.0,255835.0,53.6517,53.9968,53.6251,53.988,255835.0
2022-10-10 09:30:00,61.08,61.83,61.08,61.65,58488.0,54.0588,54.7226,54.0588,54.5633,58488.0
2022-10-10 10:00:00,61.57,61.66,61.27,61.57,25255.0,54.4925,54.5721,54.2269,54.4925,25255.0
2022-10-10 10:30:00,61.61,61.66,61.28,61.41,14596.0,54.5279,54.5721,54.2358,54.3508,14596.0
2022-10-10 11:00:00,61.43,61.81,61.34,61.7,20573.0,54.3685,54.7049,54.2889,54.6075,20573.0
2022-10-10 11:30:00,61.71,61.77,61.6,61.6,13855.0,54.6164,54.6695,54.519,54.519,13855.0
2022-10-10 12:00:00,61.59,61.65,61.46,61.52,26259.0,54.5102,54.5633,54.3951,54.4482,26259.0
2022-10-10 12:30:00,61.53,61.71,61.5,61.57,20246.0,54.4571,54.6164,54.4305,54.4925,20246.0
2022-10-10 13:00:00,61.56,61.72,61.51,61.71,23234.0,54.4836,54.6252,54.4394,54.6164,23234.0
2022-10-10 13:30:00,61.71,61.75,61.5,61.65,19259.0,54.6164,54.6518,54.4305,54.5633,19259.0
2022-10-10 14:00:00,61.68,61.73,61.5,61.53,24674.0,54.5898,54.6341,54.4305,54.4571,24674.0
2022-10-10 14:30:00,61.54,61.65,61.27,61.28,21409.0,54.4659,54.5633,54.2269,54.2358,21409.0
2022-10-10 15:00:00,61.27,61.36,61.11,61.13,31270.0,54.2269,54.3066,54.0853,54.103,31270.0
2022-10-10 15:30:00,61.12,61.44,61.11,61.17,127255.0,54.0942,54.3774,54.0853,54.1384,127255.0
2022-10-11 09:30:00,60.89,61.6,60.7,61.46,132503.0,53.8906,54.519,53.7225,54.3951,132503.0
2022-10-11 10:00:00,61.45,61.5,61.05,61.09,128722.0,54.3862,54.4305,54.0322,54.0676,128722.0
2022-10-11 10:30:00,61.08,61.45,61.04,61.15,22408.0,54.0588,54.3862,54.0234,54.1207,22408.0
2022-10-11 11:00:00,61.17,61.42,61.0,61.04,33648.0,54.1384,54.3597,53.988,54.0234,33648.0
2022-10-11 11:30:00,61.05,61.46,61.01,61.4,42806.0,54.0322,54.3951,53.9968,54.342,42806.0
2022-10-11 12:00:00,61.39,61.39,61.21,61.28,14413.0,54.3331,54.3331,54.1738,54.2358,14413.0
2022-10-11 12:30:00,61.28,61.94,61.28,61.82,209999.0,54.2358,54.8199,54.2358,54.7137,209999.0
2022-10-11 13:00:00,61.88,62.13,61.73,61.98,64050.0,54.7668,54.9881,54.6341,54.8553,64050.0
2022-10-11 13:30:00,61.98,62.13,61.87,62.05,21849.0,54.8553,54.9881,54.758,54.9173,21849.0
2022-10-11 14:00:00,62.03,62.06,61.82,61.87,19279.0,54.8996,54.9261,54.7137,54.758,19279.0
2022-10-11 14:30:00,61.89,61.98,61.35,61.35,21339.0,54.7757,54.8553,54.2977,54.2977,21339.0
2022-10-11 15:00:00,61.34,61.52,61.25,61.41,75948.0,54.2889,54.4482,54.2092,54.3508,75948.0
2022-10-11 15:30:00,61.4,61.61,61.3,61.51,207548.0,54.342,54.5279,54.2535,54.4394,207548.0
2022-10-12 09:30:00,61.34,61.47,60.97,61.08,21100.0,54.2889,54.404,53.9614,54.0588,21100.0
2022-10-12 10:00:00,61.07,61.18,60.9,61.04,12726.0,54.0499,54.1473,53.8995,54.0234,12726.0
2022-10-12 10:30:00,61.13,61.33,61.06,61.08,23705.0,54.103,54.28,54.0411,54.0588,23705.0
2022-10-12 11:00:00,61.08,61.23,60.78,60.87,18031.0,54.0588,54.1915,53.7933,53.8729,18031.0
2022-10-12 11:30:00,60.91,60.91,60.63,60.65,12374.0,53.9083,53.9083,53.6605,53.6782,12374.0
2022-10-12 12:00:00,60.67,60.7,60.33,60.36,24577.0,53.6959,53.7225,53.395,53.4215,24577.0
2022-10-12 12:30:00,60.37,60.37,60.07,60.23,41331.0,53.4304,53.4304,53.1649,53.3065,41331.0
2022-10-12 13:00:00,60.23,60.24,60.02,60.04,18851.0,53.3065,53.3153,53.1206,53.1383,18851.0
2022-10-12 13:30:00,60.02,60.04,59.61,59.68,28990.0,53.1206,53.1383,52.7578,52.8197,28990.0
2022-10-12 14:00:00,59.76,59.99,59.68,59.94,59267.0,52.8905,53.0941,52.8197,53.0498,59267.0
2022-10-12 14:30:00,59.95,59.97,59.55,59.7,47167.0,53.0587,53.0764,52.7047,52.8374,47167.0
2022-10-12 15:00:00,59.69,59.82,59.66,59.67,91295.0,52.8286,52.9436,52.802,52.8109,91295.0
2022-10-12 15:30:00,59.67,59.85,59.52,59.74,376862.0,52.8109,52.9702,52.6781,52.8728,376862.0
2022-10-13 09:30:00,59.07,60.22,59.03,60.13,102005.0,52.2798,53.2976,52.2444,53.218,102005.0
2022-10-13 10:00:00,60.13,60.4,60.04,60.32,48604.0,53.218,53.4569,53.1383,53.3861,48604.0
2022-10-13 10:30:00,60.33,60.4,59.71,59.72,40937.0,53.395,53.4569,52.8463,52.8551,40937.0
2022-10-13 11:00:00,59.68,60.7,59.63,60.53,27520.0,52.8197,53.7225,52.7755,53.572,27520.0
2022-10-13 11:30:00,60.58,61.18,60.51,60.96,17312.0,53.6163,54.1473,53.5543,53.9526,17312.0
2022-10-13 12:00:00,61.12,61.28,60.88,60.88,23277.0,54.0942,54.2358,53.8818,53.8818,23277.0
2022-10-13 12:30:00,60.86,61.44,60.85,61.35,41672.0,53.8641,54.3774,53.8552,54.2977,41672.0
2022-10-13 13:00:00,61.31,61.55,61.23,61.55,50454.0,54.2623,54.4748,54.1915,54.4748,50454.0
2022-10-13 13:30:00,61.57,61.98,61.56,61.98,67969.0,54.4925,54.8553,54.4836,54.8553,67969.0
2022-10-13 14:00:00,61.94,62.04,61.72,61.74,33769.0,54.8199,54.9084,54.6252,54.6429,33769.0
2022-10-13 14:30:00,61.79,62.23,61.74,62.21,44883.0,54.6872,55.0766,54.6429,55.0589,44883.0
2022-10-13 15:00:00,62.21,62.32,62.12,62.2,50560.0,55.0589,55.1562,54.9792,55.05,50560.0
2022-10-13 15:30:00,62.18,62.23,61.88,62.03,178365.0,55.0323,55.0766,54.7668,54.8996,178365.0
2022-10-14 09:30:00,62.68,63.15,62.19,62.76,34968.0,55.4749,55.8908,55.0412,55.5457,34968.0
2022-10-14 10:00:00,62.65,62.65,61.46,61.7,26881.0,55.4483,55.4483,54.3951,54.6075,26881.0
2022-10-14 10:30:00,61.71,61.86,61.59,61.83,16643.0,54.6164,54.7491,54.5102,54.7226,16643.0
2022-10-14 11:00:00,61.89,61.96,61.42,61.52,16222.0,54.7757,54.8376,54.3597,54.4482,16222.0
2022-10-14 11:30:00,61.5,61.5,61.06,61.24,29710.0,54.4305,54.4305,54.0411,54.2004,29710.0
2022-10-14 12:00:00,61.19,61.32,61.08,61.3,10750.0,54.1561,54.2712,54.0588,54.2535,10750.0
2022-10-14 12:30:00,61.36,61.52,61.32,61.39,17190.0,54.3066,54.4482,54.2712,54.3331,17190.0
2022-10-14 13:00:00,61.4,61.53,61.27,61.53,18086.0,54.342,54.4571,54.2269,54.4571,18086.0
2022-10-14 13:30:00,61.53,61.68,61.45,61.68,33112.0,54.4571,54.5898,54.3862,54.5898,33112.0
2022-10-14 14:00:00,61.66,61.78,61.61,61.73,32054.0,54.5721,54.6783,54.5279,54.6341,32054.0
2022-10-14 14:30:00,61.73,61.85,61.65,61.82,31044.0,54.6341,54.7403,54.5633,54.7137,31044.0
2022-10-14 15:00:00,61.82,61.95,61.59,61.89,64543.0,54.7137,54.8288,54.5102,54.7757,64543.0
2022-10-14 15:30:00,61.85,61.98,61.66,61.88,118376.0,54.7403,54.8553,54.5721,54.7668,118376.0
2022-10-17 09:30:00,62.59,63.2,62.52,62.54,21217.0,55.3952,55.9351,55.3333,55.351,21217.0
2022-10-17 10:00:00,62.52,63.06,62.41,62.89,14685.0,55.3333,55.8112,55.2359,55.6607,14685.0
2022-10-17 10:30:00,62.9,63.57,62.75,63.54,20576.0,55.6696,56.2626,55.5368,56.236,20576.0
2022-10-17 11:00:00,63.56,63.73,63.19,63.39,23541.0,56.2537,56.4042,55.9262,56.1032,23541.0
2022-10-17 11:30:00,63.41,63.47,63.14,63.25,11565.0,56.1209,56.174,55.882,55.9793,11565.0
2022-10-17 12:00:00,63.29,63.39,62.98,63.1,19865.0,56.0147,56.1032,55.7404,55.8466,19865.0
2022-10-17 12:30:00,63.09,63.12,62.89,63.0,10780.0,55.8377,55.8643,55.6607,55.7581,10780.0
2022-10-17 13:00:00,62.97,63.02,62.88,62.98,12955.0,55.7315,55.7758,55.6519,55.7404,12955.0
2022-10-17 13:30:00,63.0,63.21,62.94,63.06,25358.0,55.7581,55.9439,55.705,55.8112,25358.0
2022-10-17 14:00:00,63.04,63.1,62.69,62.73,21047.0,55.7935,55.8466,55.4837,55.5191,21047.0
2022-10-17 14:30:00,62.71,62.86,62.7,62.71,17645.0,55.5014,55.6342,55.4926,55.5014,17645.0
2022-10-17 15:00:00,62.69,62.71,62.56,62.58,33112.0,55.4837,55.5014,55.3687,55.3864,33112.0
2022-10-17 15:30:00,62.6,62.72,62.49,62.6,65453.0,55.4041,55.5103,55.3067,55.4041,65453.0
2022-10-18 09:30:00,63.81,64.68,63.57,64.35,67733.0,56.475,57.245,56.2626,56.9529,67733.0
2022-10-18 10:00:00,64.39,64.63,64.03,64.2,36623.0,56.9883,57.2007,56.6697,56.8201,36623.0
2022-10-18 10:30:00,64.22,64.37,63.89,63.89,16010.0,56.8378,56.9706,56.5458,56.5458,16010.0
2022-10-18 11:00:00,63.86,64.01,63.5,63.75,20568.0,56.5192,56.652,56.2006,56.4219,20568.0
2022-10-18 11:30:00,63.76,63.78,63.57,63.63,12916.0,56.4307,56.4484,56.2626,56.3157,12916.0
2022-10-18 12:00:00,63.62,63.8,63.6,63.73,12129.0,56.3068,56.4661,56.2891,56.4042,12129.0
2022-10-18 12:30:00,63.71,64.09,63.7,63.94,17530.0,56.3865,56.7228,56.3776,56.59,17530.0
2022-10-18 13:00:00,63.92,64.21,63.82,64.21,18220.0,56.5723,56.829,56.4838,56.829,18220.0
2022-10-18 13:30:00,64.19,64.43,64.16,64.39,18131.0,56.8113,57.0237,56.7847,56.9883,18131.0
2022-10-18 14:00:00,64.41,64.5,64.3,64.49,18089.0,57.006,57.0856,56.9086,57.0768,18089.0
2022-10-18 14:30:00,64.5,64.51,64.11,64.29,19960.0,57.0856,57.0945,56.7405,56.8998,19960.0
2022-10-18 15:00:00,64.28,64.32,64.06,64.25,17421.0,56.8909,56.9263,56.6962,56.8644,17421.0
2022-10-18 15:30:00,64.26,64.44,64.16,64.44,98001.0,56.8732,57.0325,56.7847,57.0325,98001.0
2022-10-19 09:30:00,63.53,64.0,63.11,63.88,39051.0,56.2272,56.6431,55.8554,56.5369,39051.0
2022-10-19 10:00:00,63.89,64.17,63.85,64.09,18815.0,56.5458,56.7936,56.5104,56.7228,18815.0
2022-10-19 10:30:00,64.1,64.25,63.71,63.8,16208.0,56.7316,56.8644,56.3865,56.4661,16208.0
2022-10-19 11:00:00,63.8,63.96,63.74,63.85,15587.0,56.4661,56.6077,56.413,56.5104,15587.0
2022-10-19 11:30:00,63.82,64.0,63.71,63.86,13232.0,56.4838,56.6431,56.3865,56.5192,13232.0
2022-10-19 12:00:00,63.85,63.88,63.53,63.58,16572.0,56.5104,56.5369,56.2272,56.2714,16572.0
2022-10-19 12:30:00,63.56,63.61,63.34,63.45,13405.0,56.2537,56.298,56.059,56.1563,13405.0
2022-10-19 13:00:00,63.46,63.59,63.23,63.58,21140.0,56.1652,56.2803,55.9616,56.2714,21140.0
2022-10-19 13:30:00,63.59,63.88,63.54,63.88,18898.0,56.2803,56.5369,56.236,56.5369,18898.0
2022-10-19 14:00:00,63.88,64.07,63.84,63.92,13903.0,56.5369,56.7051,56.5015,56.5723,13903.0
2022-10-19 14:30:00,63.91,63.94,63.78,63.87,13756.0,56.5635,56.59,56.4484,56.5281,13756.0
2022-10-19 15:00:00,63.88,64.25,63.88,64.13,34341.0,56.5369,56.8644,56.5369,56.7582,34341.0
2022-10-19 15:30:00,64.13,64.24,64.05,64.06,140217.0,56.7582,56.8555,56.6874,56.6962,140217.0
2022-10-20 09:30:00,63.97,64.07,63.38,63.63,24965.0,56.6166,56.7051,56.0944,56.3157,24965.0
2022-10-20 10:00:00,63.61,64.06,63.52,63.73,17593.0,56.298,56.6962,56.2183,56.4042,17593.0
2022-10-20 10:30:00,63.77,63.8,63.31,63.55,16006.0,56.4396,56.4661,56.0324,56.2449,16006.0
2022-10-20 11:00:00,63.52,63.61,63.11,63.22,23229.0,56.2183,56.298,55.8554,55.9528,23229.0
2022-10-20 11:30:00,63.29,63.44,63.2,63.29,18712.0,56.0147,56.1475,55.9351,56.0147,18712.0
2022-10-20 12:00:00,63.28,63.35,63.11,63.12,16331.0,56.0059,56.0678,55.8554,55.8643,16331.0
2022-10-20 12:30:00,63.12,63.18,62.88,62.97,17201.0,55.8643,55.9174,55.6519,55.7315,17201.0
2022-10-20 13:00:00,62.96,63.03,62.71,63.01,35303.0,55.7227,55.7846,55.5014,55.7669,35303.0
2022-10-20 13:30:00,63.01,63.04,62.76,62.86,17412.0,55.7669,55.7935,55.5457,55.6342,17412.0
2022-10-20 14:00:00,62.84,62.84,62.46,62.52,18513.0,55.6165,55.6165,55.2801,55.3333,18513.0
2022-10-20 14:30:00,62.51,62.73,62.42,62.69,26325.0,55.3244,55.5191,55.2447,55.4837,26325.0
2022-10-20 15:00:00,62.68,62.77,62.4,62.47,47164.0,55.4749,55.5545,55.227,55.289,47164.0
2022-10-20 15:30:00,62.46,62.8,62.39,62.64,113532.0,55.2801,55.5811,55.2182,55.4395,113532.0
2022-10-21 09:30:00,63.24,63.8,62.58,63.74,85307.0,55.9705,56.4661,55.3864,56.413,85307.0
2022-10-21 10:00:00,63.8,63.88,63.31,63.35,36811.0,56.4661,56.5369,56.0324,56.0678,36811.0
2022-10-21 10:30:00,63.47,63.61,63.17,63.18,37653.0,56.174,56.298,55.9085,55.9174,37653.0
2022-10-21 11:00:00,63.18,63.69,63.12,63.69,16868.0,55.9174,56.3688,55.8643,56.3688,16868.0
2022-10-21 11:30:00,63.67,63.86,63.62,63.86,29000.0,56.3511,56.5192,56.3068,56.5192,29000.0
2022-10-21 12:00:00,63.9,63.91,63.73,63.75,51999.0,56.5546,56.5635,56.4042,56.4219,51999.0
2022-10-21 12:30:00,63.72,64.22,63.72,64.12,26595.0,56.3953,56.8378,56.3953,56.7493,26595.0
2022-10-21 13:00:00,64.13,64.29,63.96,64.29,45852.0,56.7582,56.8998,56.6077,56.8998,45852.0
2022-10-21 13:30:00,64.31,64.55,64.31,64.51,29528.0,56.9175,57.1299,56.9175,57.0945,29528.0
2022-10-21 14:00:00,64.53,64.56,64.31,64.35,25108.0,57.1122,57.1388,56.9175,56.9529,25108.0
2022-10-21 14:30:00,64.36,64.39,64.13,64.23,91431.0,56.9617,56.9883,56.7582,56.8467,91431.0
2022-10-21 15:00:00,64.25,64.49,64.23,64.44,65424.0,56.8644,57.0768,56.8467,57.0325,65424.0
2022-10-21 15:30:00,64.44,64.47,64.07,64.19,170835.0,57.0325,57.0591,56.7051,56.8113,170835.0
2022-10-24 09:30:00,64.72,65.4,64.67,65.23,39165.0,57.2804,57.8822,57.2361,57.7317,39165.0
2022-10-24 10:00:00,65.18,65.22,64.36,64.56,20990.0,57.6875,57.7229,56.9617,57.1388,20990.0
2022-10-24 10:30:00,64.56,64.73,64.15,64.46,22729.0,57.1388,57.2892,56.7759,57.0502,22729.0
2022-10-24 11:00:00,64.39,64.52,64.27,64.5,10821.0,56.9883,57.1033,56.8821,57.0856,10821.0
2022-10-24 11:30:00,64.45,64.7,64.4,64.69,14672.0,57.0414,57.2627,56.9971,57.2538,14672.0
2022-10-24 12:00:00,64.7,64.77,64.47,64.71,31159.0,57.2627,57.3246,57.0591,57.2715,31159.0
2022-10-24 12:30:00,64.73,64.86,64.52,64.55,18083.0,57.2892,57.4043,57.1033,57.1299,18083.0
2022-10-24 13:00:00,64.51,64.55,64.25,64.35,15212.0,57.0945,57.1299,56.8644,56.9529,15212.0
2022-10-24 13:30:00,64.35,64.51,64.33,64.5,12826.0,56.9529,57.0945,56.9352,57.0856,12826.0
2022-10-24 14:00:00,64.52,64.62,64.47,64.59,13606.0,57.1033,57.1919,57.0591,57.1653,13606.0
2022-10-24 14:30:00,64.6,64.81,64.55,64.75,21307.0,57.1742,57.36,57.1299,57.3069,21307.0
2022-10-24 15:00:00,64.77,64.78,64.67,64.71,25127.0,57.3246,57.3335,57.2361,57.2715,25127.0
2022-10-24 15:30:00,64.71,64.71,64.47,64.61,88134.0,57.2715,57.2715,57.0591,57.183,88134.0
2022-10-25 09:30:00,64.54,65.1,64.33,64.98,34002.0,57.1211,57.6167,56.9352,57.5105,34002.0
2022-10-25 10:00:00,64.99,65.38,64.91,65.33,17800.0,57.5193,57.8645,57.4485,57.8202,17800.0
2022-10-25 10:30:00,65.33,65.6,65.14,65.4,15949.0,57.8202,58.0592,57.6521,57.8822,15949.0
2022-10-25 11:00:00,65.34,65.57,65.27,65.46,18011.0,57.8291,58.0327,57.7671,57.9353,18011.0
2022-10-25 11:30:00,65.44,65.75,65.41,65.67,16226.0,57.9176,58.192,57.891,58.1212,16226.0
2022-10-25 12:00:00,65.67,65.89,65.55,65.78,9441.0,58.1212,58.3159,58.015,58.2185,9441.0
2022-10-25 12:30:00,65.8,65.94,65.74,65.74,11709.0,58.2362,58.3601,58.1831,58.1831,11709.0
2022-10-25 13:00:00,65.66,65.88,65.53,65.79,24163.0,58.1123,58.307,57.9972,58.2274,24163.0
2022-10-25 13:30:00,65.8,65.91,65.6,65.66,14747.0,58.2362,58.3336,58.0592,58.1123,14747.0
2022-10-25 14:00:00,65.66,65.69,65.48,65.57,34653.0,58.1123,58.1389,57.953,58.0327,34653.0
2022-10-25 14:30:00,65.6,65.75,65.59,65.7,36511.0,58.0592,58.192,58.0504,58.1477,36511.0
2022-10-25 15:00:00,65.72,66.05,65.68,66.05,51850.0,58.1654,58.4575,58.13,58.4575,51850.0
2022-10-25 15:30:00,66.03,66.08,65.78,65.8,134265.0,58.4398,58.484,58.2185,58.2362,134265.0
2022-10-26 09:30:00,66.25,66.73,65.5,65.57,29747.0,58.6345,59.0593,57.9707,58.0327,29747.0
2022-10-26 10:00:00,65.64,66.31,65.64,66.2,30137.0,58.0946,58.6876,58.0946,58.5902,30137.0
2022-10-26 10:30:00,66.06,66.06,65.82,65.94,15304.0,58.4663,58.4663,58.2539,58.3601,15304.0
2022-10-26 11:00:00,65.89,66.1,65.76,65.77,18832.0,58.3159,58.5017,58.2008,58.2097,18832.0
2022-10-26 11:30:00,65.76,66.1,65.75,66.06,20185.0,58.2008,58.5017,58.192,58.4663,20185.0
2022-10-26 12:00:00,66.04,66.18,65.94,65.95,28047.0,58.4486,58.5725,58.3601,58.369,28047.0
2022-10-26 12:30:00,65.91,66.09,65.83,65.89,23687.0,58.3336,58.4929,58.2628,58.3159,23687.0
2022-10-26 13:00:00,65.92,66.26,65.86,66.26,29759.0,58.3424,58.6433,58.2893,58.6433,29759.0
2022-10-26 13:30:00,66.28,66.41,66.21,66.35,27176.0,58.661,58.7761,58.5991,58.723,27176.0
2022-10-26 14:00:00,66.35,66.37,66.13,66.17,26331.0,58.723,58.7407,58.5283,58.5637,26331.0
2022-10-26 14:30:00,66.19,66.26,66.08,66.15,21920.0,58.5814,58.6433,58.484,58.546,21920.0
2022-10-26 15:00:00,66.15,66.18,66.04,66.13,27851.0,58.546,58.5725,58.4486,58.5283,27851.0
2022-10-26 15:30:00,66.13,66.29,65.95,66.04,130183.0,58.5283,58.6699,58.369,58.4486,130183.0
2022-10-27 09:30:00,66.71,67.37,66.71,67.19,38904.0,59.0416,59.6257,59.0416,59.4664,38904.0
2022-10-27 10:00:00,67.17,67.5,67.08,67.39,24396.0,59.4487,59.7408,59.3691,59.6434,24396.0
2022-10-27 10:30:00,67.5,67.5,67.04,67.08,19826.0,59.7408,59.7408,59.3337,59.3691,19826.0
2022-10-27 11:00:00,67.09,67.17,66.82,67.04,15333.0,59.3779,59.4487,59.139,59.3337,15333.0
2022-10-27 11:30:00,67.05,67.13,66.69,66.8,12664.0,59.3425,59.4133,59.0239,59.1213,12664.0
2022-10-27 12:00:00,66.8,66.87,66.63,66.64,11853.0,59.1213,59.1832,58.9708,58.9797,11853.0
2022-10-27 12:30:00,66.67,66.8,66.64,66.8,13797.0,59.0062,59.1213,58.9797,59.1213,13797.0
2022-10-27 13:00:00,66.79,66.96,66.76,66.81,18125.0,59.1124,59.2629,59.0859,59.1301,18125.0
2022-10-27 13:30:00,66.78,66.78,66.58,66.58,17871.0,59.1036,59.1036,58.9266,58.9266,17871.0
2022-10-27 14:00:00,66.61,66.62,66.47,66.48,48279.0,58.9531,58.962,58.8292,58.838,48279.0
2022-10-27 14:30:00,66.47,66.65,66.43,66.48,20800.0,58.8292,58.9885,58.7938,58.838,20800.0
2022-10-27 15:00:00,66.48,66.65,66.44,66.62,18028.0,58.838,58.9885,58.8026,58.962,18028.0
2022-10-27 15:30:00,66.59,66.72,66.32,66.48,79974.0,58.9354,59.0505,58.6964,58.838,79974.0
2022-10-28 09:30:00,66.81,67.57,66.66,67.49,28702.0,59.1301,59.8027,58.9974,59.7319,28702.0
2022-10-28 10:00:00,67.55,67.91,67.43,67.53,18120.0,59.785,60.1037,59.6788,59.7673,18120.0
2022-10-28 10:30:00,67.59,67.83,67.59,67.75,16908.0,59.8204,60.0329,59.8204,59.9621,16908.0
2022-10-28 11:00:00,67.76,67.9,67.43,67.54,12904.0,59.9709,60.0948,59.6788,59.7762,12904.0
2022-10-28 11:30:00,67.56,67.79,67.46,67.74,9657.0,59.7939,59.9975,59.7054,59.9532,9657.0
2022-10-28 12:00:00,67.71,67.96,67.63,67.89,20185.0,59.9267,60.1479,59.8559,60.086,20185.0
2022-10-28 12:30:00,67.86,67.96,67.79,67.87,8805.0,60.0594,60.1479,59.9975,60.0683,8805.0
2022-10-28 13:00:00,67.86,67.86,67.69,67.69,9327.0,60.0594,60.0594,59.909,59.909,9327.0
2022-10-28 13:30:00,67.73,67.86,67.71,67.72,12916.0,59.9444,60.0594,59.9267,59.9355,12916.0
2022-10-28 14:00:00,67.72,67.88,67.67,67.84,9800.0,59.9355,60.0771,59.8913,60.0417,9800.0
2022-10-28 14:30:00,67.83,68.1,67.82,68.09,15160.0,60.0329,60.2718,60.024,60.263,15160.0
2022-10-28 15:00:00,68.1,68.31,68.1,68.26,27664.0,60.2718,60.4577,60.2718,60.4134,27664.0
2022-10-28 15:30:00,68.28,68.44,68.22,68.28,74365.0,60.4311,60.5727,60.378,60.4311,74365.0
2022-10-31 09:30:00,67.32,67.57,66.72,66.77,67421.0,60.3483,60.5724,59.8104,59.8553,67421.0
2022-10-31 10:00:00,66.67,67.28,66.63,67.2,14478.0,59.7656,60.3124,59.7298,60.2407,14478.0
2022-10-31 10:30:00,67.2,67.22,66.92,67.15,11152.0,60.2407,60.2587,59.9897,60.1959,11152.0
2022-10-31 11:00:00,67.21,67.51,67.08,67.4,16473.0,60.2497,60.5186,60.1332,60.42,16473.0
2022-10-31 11:30:00,67.37,67.65,67.33,67.33,10888.0,60.3931,60.6441,60.3573,60.3573,10888.0
2022-10-31 12:00:00,67.31,67.42,67.15,67.31,8871.0,60.3393,60.438,60.1959,60.3393,8871.0
2022-10-31 12:30:00,67.29,67.31,67.13,67.22,6772.0,60.3214,60.3393,60.178,60.2587,6772.0
2022-10-31 13:00:00,67.22,67.33,67.09,67.32,10432.0,60.2587,60.3573,60.1421,60.3483,10432.0
2022-10-31 13:30:00,67.3,67.36,67.17,67.23,11408.0,60.3304,60.3842,60.2138,60.2676,11408.0
2022-10-31 14:00:00,67.24,67.3,67.03,67.03,7340.0,60.2766,60.3304,60.0883,60.0883,7340.0
2022-10-31 14:30:00,67.05,67.24,67.02,67.06,17393.0,60.1063,60.2766,60.0794,60.1152,17393.0
2022-10-31 15:00:00,67.04,67.06,66.75,67.06,26010.0,60.0973,60.1152,59.8373,60.1152,26010.0
2022-10-31 15:30:00,67.05,67.28,67.0,67.21,97555.0,60.1063,60.3124,60.0614,60.2497,97555.0
2022-11-01 09:30:00,67.49,67.49,66.85,67.37,17755.0,60.5007,60.5007,59.927,60.3931,17755.0
2022-11-01 10:00:00,67.29,67.5,67.12,67.39,16620.0,60.3214,60.5097,60.169,60.4111,16620.0
2022-11-01 10:30:00,67.41,67.77,67.41,67.59,20504.0,60.429,60.7517,60.429,60.5903,20504.0
2022-11-01 11:00:00,67.64,67.76,67.52,67.72,21048.0,60.6352,60.7427,60.5276,60.7069,21048.0
2022-11-01 11:30:00,67.74,68.05,67.56,67.97,37000.0,60.7248,61.0027,60.5635,60.931,37000.0
2022-11-01 12:00:00,67.97,68.19,67.82,67.83,26668.0,60.931,61.1282,60.7965,60.8055,26668.0
2022-11-01 12:30:00,67.83,67.96,67.8,67.87,10225.0,60.8055,60.922,60.7786,60.8413,10225.0
2022-11-01 13:00:00,67.86,67.86,67.71,67.75,11008.0,60.8324,60.8324,60.6979,60.7338,11008.0
2022-11-01 13:30:00,67.75,67.84,67.69,67.84,12618.0,60.7338,60.8145,60.68,60.8145,12618.0
2022-11-01 14:00:00,67.87,67.88,67.65,67.73,8636.0,60.8413,60.8503,60.6441,60.7158,8636.0
2022-11-01 14:30:00,67.73,67.77,67.43,67.59,11387.0,60.7158,60.7517,60.4469,60.5903,11387.0
2022-11-01 15:00:00,67.58,67.73,67.52,67.69,37226.0,60.5814,60.7158,60.5276,60.68,37226.0
2022-11-01 15:30:00,67.68,67.86,67.66,67.79,187229.0,60.671,60.8324,60.6531,60.7696,187229.0
2022-11-02 09:30:00,67.39,68.08,67.39,68.04,52191.0,60.4111,61.0296,60.4111,60.9937,52191.0
2022-11-02 10:00:00,68.06,68.12,67.81,67.91,37078.0,61.0117,61.0655,60.7876,60.8772,37078.0
2022-11-02 10:30:00,67.86,68.1,67.62,67.91,62678.0,60.8324,61.0475,60.6172,60.8772,62678.0
2022-11-02 11:00:00,67.93,68.26,67.9,68.18,14195.0,60.8951,61.191,60.8682,61.1192,14195.0
2022-11-02 11:30:00,68.17,68.33,68.08,68.2,17394.0,61.1103,61.2537,61.0296,61.1372,17394.0
2022-11-02 12:00:00,68.2,68.28,68.0,68.04,23301.0,61.1372,61.2089,60.9579,60.9937,23301.0
2022-11-02 12:30:00,68.05,68.22,67.99,68.09,29916.0,61.0027,61.1551,60.9489,61.0386,29916.0
2022-11-02 13:00:00,68.08,68.19,68.04,68.14,21458.0,61.0296,61.1282,60.9937,61.0834,21458.0
2022-11-02 13:30:00,68.17,68.61,68.16,68.25,33630.0,61.1103,61.5047,61.1013,61.182,33630.0
2022-11-02 14:00:00,68.35,68.91,68.28,68.82,28357.0,61.2716,61.7736,61.2089,61.693,28357.0
2022-11-02 14:30:00,68.84,68.96,67.54,67.84,51461.0,61.7109,61.8185,60.5455,60.8145,51461.0
2022-11-02 15:00:00,67.8,68.09,67.34,67.48,46566.0,60.7786,61.0386,60.3662,60.4917,46566.0
2022-11-02 15:30:00,67.49,67.51,67.2,67.27,198573.0,60.5007,60.5186,60.2407,60.3035,198573.0
2022-11-03 09:30:00,67.74,67.86,66.73,67.68,39777.0,60.7248,60.8324,59.8194,60.671,39777.0
2022-11-03 10:00:00,67.74,68.32,67.67,68.2,105896.0,60.7248,61.2447,60.6621,61.1372,105896.0
2022-11-03 10:30:00,68.12,68.39,68.12,68.21,42821.0,61.0655,61.3075,61.0655,61.1461,42821.0
2022-11-03 11:00:00,68.24,68.33,68.06,68.06,44571.0,61.173,61.2537,61.0117,61.0117,44571.0
2022-11-03 11:30:00,68.06,68.39,68.01,68.26,107129.0,61.0117,61.3075,60.9668,61.191,107129.0
2022-11-03 12:00:00,68.28,69.0,68.25,68.5,75756.0,61.2089,61.8543,61.182,61.4061,75756.0
2022-11-03 12:30:00,68.56,68.78,68.4,68.73,23037.0,61.4599,61.6571,61.3165,61.6123,23037.0
2022-11-03 13:00:00,68.73,69.0,68.61,68.94,42322.0,61.6123,61.8543,61.5047,61.8005,42322.0
2022-11-03 13:30:00,68.98,69.26,68.89,69.26,39697.0,61.8364,62.0874,61.7557,62.0874,39697.0
2022-11-03 14:00:00,69.27,69.85,69.26,69.85,39893.0,62.0964,62.6163,62.0874,62.6163,39893.0
2022-11-03 14:30:00,69.84,69.86,69.32,69.32,30682.0,62.6073,62.6253,62.1412,62.1412,30682.0
2022-11-03 15:00:00,69.32,69.32,69.05,69.22,62279.0,62.1412,62.1412,61.8991,62.0515,62279.0
2022-11-03 15:30:00,69.21,69.32,68.51,68.51,239476.0,62.0426,62.1412,61.4151,61.4151,239476.0
2022-11-04 09:30:00,68.56,68.98,68.07,68.9,32205.0,61.4599,61.8364,61.0206,61.7647,32205.0
2022-11-04 10:00:00,68.96,69.56,68.96,69.34,24415.0,61.8185,62.3563,61.8185,62.1591,24415.0
2022-11-04 10:30:00,69.34,69.57,69.07,69.07,14076.0,62.1591,62.3653,61.9171,61.9171,14076.0
2022-11-04 11:00:00,69.12,69.41,68.86,68.87,24270.0,61.9619,62.2219,61.7288,61.7378,24270.0
2022-11-04 11:30:00,68.9,68.97,68.15,68.15,38835.0,61.7647,61.8274,61.0924,61.0924,38835.0
2022-11-04 12:00:00,68.23,68.68,68.11,68.64,29637.0,61.1641,61.5675,61.0565,61.5316,29637.0
2022-11-04 12:30:00,68.59,68.68,68.48,68.58,32094.0,61.4868,61.5675,61.3882,61.4778,32094.0
2022-11-04 13:00:00,68.56,68.67,68.37,68.62,21978.0,61.4599,61.5585,61.2896,61.5137,21978.0
2022-11-04 13:30:00,68.64,68.76,68.46,68.48,22680.0,61.5316,61.6392,61.3702,61.3882,22680.0
2022-11-04 14:00:00,68.5,68.66,68.35,68.65,31530.0,61.4061,61.5495,61.2716,61.5406,31530.0
2022-11-04 14:30:00,68.68,69.31,68.62,69.31,26633.0,61.5675,62.1322,61.5137,62.1322,26633.0
2022-11-04 15:00:00,69.31,69.31,69.08,69.21,29498.0,62.1322,62.1322,61.926,62.0426,29498.0
2022-11-04 15:30:00,69.2,69.67,69.15,69.5,152675.0,62.0336,62.4549,61.9888,62.3025,152675.0
2022-11-07 09:30:00,69.52,69.52,68.8,68.81,16938.0,62.3205,62.3205,61.675,61.684,16938.0
2022-11-07 10:00:00,68.79,68.96,68.4,68.54,29155.0,61.6661,61.8185,61.3165,61.442,29155.0
2022-11-07 10:30:00,68.47,68.76,68.32,68.52,22420.0,61.3792,61.6392,61.2447,61.424,22420.0
2022-11-07 11:00:00,68.47,68.58,68.29,68.49,15287.0,61.3792,61.4778,61.2179,61.3971,15287.0
2022-11-07 11:30:00,68.51,68.51,67.9,67.9,33365.0,61.4151,61.4151,60.8682,60.8682,33365.0
2022-11-07 12:00:00,67.82,67.88,67.52,67.59,21499.0,60.7965,60.8503,60.5276,60.5903,21499.0
2022-11-07 12:30:00,67.61,68.01,67.24,67.97,169976.0,60.6083,60.9668,60.2766,60.931,169976.0
2022-11-07 13:00:00,67.95,68.1,67.7,67.79,67337.0,60.9131,61.0475,60.689,60.7696,67337.0
2022-11-07 13:30:00,67.81,68.17,67.68,68.16,36057.0,60.7876,61.1103,60.671,61.1013,36057.0
2022-11-07 14:00:00,68.17,68.21,67.89,67.98,30115.0,61.1103,61.1461,60.8593,60.94,30115.0
2022-11-07 14:30:00,67.97,68.32,67.89,68.25,22252.0,60.931,61.2447,60.8593,61.182,22252.0
2022-11-07 15:00:00,68.27,68.45,68.16,68.43,17600.0,61.1999,61.3613,61.1013,61.3434,17600.0
2022-11-07 15:30:00,68.43,68.47,68.23,68.42,71880.0,61.3434,61.3792,61.1641,61.3344,71880.0
2022-11-08 09:30:00,68.8,68.8,68.04,68.44,39919.0,61.675,61.675,60.9937,61.3523,39919.0
2022-11-08 10:00:00,68.33,69.0,68.28,69.0,27366.0,61.2537,61.8543,61.2089,61.8543,27366.0
2022-11-08 10:30:00,69.0,69.21,68.87,68.98,29784.0,61.8543,62.0426,61.7378,61.8364,29784.0
2022-11-08 11:00:00,68.97,69.14,68.87,68.98,14146.0,61.8274,61.9798,61.7378,61.8364,14146.0
2022-11-08 11:30:00,68.97,69.16,68.53,68.62,44435.0,61.8274,61.9978,61.433,61.5137,44435.0
2022-11-08 12:00:00,68.58,68.59,68.39,68.49,16282.0,61.4778,61.4868,61.3075,61.3971,16282.0
2022-11-08 12:30:00,68.45,68.84,68.37,68.81,18190.0,61.3613,61.7109,61.2896,61.684,18190.0
2022-11-08 13:00:00,68.82,68.9,68.47,68.47,29515.0,61.693,61.7647,61.3792,61.3792,29515.0
2022-11-08 13:30:00,68.32,68.66,68.25,68.51,18113.0,61.2447,61.5495,61.182,61.4151,18113.0
2022-11-08 14:00:00,68.5,68.57,68.11,68.14,12140.0,61.4061,61.4689,61.0565,61.0834,12140.0
2022-11-08 14:30:00,68.15,68.63,68.09,68.46,24241.0,61.0924,61.5226,61.0386,61.3702,24241.0
2022-11-08 15:00:00,68.48,68.68,68.45,68.66,22992.0,61.3882,61.5675,61.3613,61.5495,22992.0
2022-11-08 15:30:00,68.65,68.72,68.23,68.29,113309.0,61.5406,61.6033,61.1641,61.2179,113309.0
2022-11-09 09:30:00,68.0,69.34,67.86,69.22,123270.0,60.9579,62.1591,60.8324,62.0515,123270.0
2022-11-09 10:00:00,69.24,70.16,69.17,69.41,149135.0,62.0695,62.8942,62.0067,62.2219,149135.0
2022-11-09 10:30:00,69.44,69.84,69.27,69.68,159371.0,62.2488,62.6073,62.0964,62.4639,159371.0
2022-11-09 11:00:00,69.68,70.28,69.68,70.15,34202.0,62.4639,63.0018,62.4639,62.8852,34202.0
2022-11-09 11:30:00,70.13,70.38,69.99,70.23,33650.0,62.8673,63.0914,62.7418,62.9569,33650.0
2022-11-09 12:00:00,70.23,70.31,70.03,70.04,116616.0,62.9569,63.0287,62.7777,62.7866,116616.0
2022-11-09 12:30:00,70.02,70.13,69.84,70.03,43575.0,62.7687,62.8673,62.6073,62.7777,43575.0
2022-11-09 13:00:00,70.06,70.08,69.82,69.94,29371.0,62.8046,62.8225,62.5894,62.697,29371.0
2022-11-09 13:30:00,69.91,70.01,69.8,70.01,57398.0,62.6701,62.7597,62.5715,62.7597,57398.0
2022-11-09 14:00:00,70.01,70.22,69.97,70.09,22785.0,62.7597,62.948,62.7239,62.8314,22785.0
2022-11-09 14:30:00,70.08,70.2,69.95,70.09,76343.0,62.8225,62.9301,62.7059,62.8314,76343.0
2022-11-09 15:00:00,70.09,70.31,69.83,69.84,64255.0,62.8314,63.0287,62.5984,62.6073,64255.0
2022-11-09 15:30:00,69.86,69.88,69.61,69.87,286205.0,62.6253,62.6432,62.4012,62.6342,286205.0
2022-11-10 09:30:00,71.55,72.1,70.62,71.56,63962.0,64.1402,64.6333,63.3066,64.1492,63962.0
2022-11-10 10:00:00,71.55,71.99,71.37,71.91,62575.0,64.1402,64.5347,63.9789,64.463,62575.0
2022-11-10 10:30:00,71.94,72.27,71.72,72.14,27165.0,64.4899,64.7857,64.2926,64.6691,27165.0
2022-11-10 11:00:00,72.11,72.26,72.0,72.21,26403.0,64.6423,64.7767,64.5436,64.7319,26403.0
2022-11-10 11:30:00,72.22,72.52,72.16,72.36,47652.0,64.7409,65.0098,64.6871,64.8664,47652.0
2022-11-10 12:00:00,72.36,72.36,71.91,71.91,23754.0,64.8664,64.8664,64.463,64.463,23754.0
2022-11-10 12:30:00,71.92,71.92,71.65,71.7,29555.0,64.4719,64.4719,64.2299,64.2747,29555.0
2022-11-10 13:00:00,71.71,72.09,71.71,72.09,34807.0,64.2837,64.6243,64.2837,64.6243,34807.0
2022-11-10 13:30:00,72.06,72.27,71.91,72.22,24312.0,64.5974,64.7857,64.463,64.7409,24312.0
2022-11-10 14:00:00,72.24,72.33,71.92,72.06,30412.0,64.7588,64.8395,64.4719,64.5974,30412.0
2022-11-10 14:30:00,72.06,72.09,71.84,72.09,41379.0,64.5974,64.6243,64.4002,64.6243,41379.0
2022-11-10 15:00:00,72.07,72.44,72.07,72.34,32231.0,64.6064,64.9381,64.6064,64.8484,32231.0
2022-11-10 15:30:00,72.33,72.67,72.3,72.58,176545.0,64.8395,65.1443,64.8126,65.0636,176545.0
2022-11-11 09:30:00,72.6,72.6,71.57,72.14,39596.0,65.0815,65.0815,64.1582,64.6691,39596.0
2022-11-11 10:00:00,72.07,72.17,71.64,71.93,19550.0,64.6064,64.696,64.2209,64.4809,19550.0
2022-11-11 10:30:00,71.94,71.94,71.2,71.24,18289.0,64.4899,64.4899,63.8265,63.8623,18289.0
2022-11-11 11:00:00,71.26,71.61,71.09,71.44,12917.0,63.8803,64.194,63.7279,64.0416,12917.0
2022-11-11 11:30:00,71.4,71.7,71.36,71.38,9143.0,64.0058,64.2747,63.9699,63.9879,9143.0
2022-11-11 12:00:00,71.36,71.61,71.26,71.58,10179.0,63.9699,64.194,63.8803,64.1671,10179.0
2022-11-11 12:30:00,71.55,71.64,71.13,71.26,16955.0,64.1402,64.2209,63.7637,63.8803,16955.0
2022-11-11 13:00:00,71.2,71.32,71.05,71.09,10693.0,63.8265,63.9341,63.692,63.7279,10693.0
2022-11-11 13:30:00,71.08,71.45,71.05,71.33,16858.0,63.7189,64.0506,63.692,63.943,16858.0
2022-11-11 14:00:00,71.35,71.61,71.33,71.52,17090.0,63.961,64.194,63.943,64.1134,17090.0
2022-11-11 14:30:00,71.5,71.58,71.36,71.54,17605.0,64.0954,64.1671,63.9699,64.1313,17605.0
2022-11-11 15:00:00,71.55,71.72,71.44,71.7,19318.0,64.1402,64.2926,64.0416,64.2747,19318.0
2022-11-11 15:30:00,71.7,71.86,71.47,71.65,87866.0,64.2747,64.4181,64.0685,64.2299,87866.0
2022-11-14 09:30:00,71.84,72.05,71.59,71.84,32685.0,64.4002,64.5885,64.1761,64.4002,32685.0
2022-11-14 10:00:00,71.85,72.27,71.83,72.08,27617.0,64.4092,64.7857,64.3912,64.6154,27617.0
2022-11-14 10:30:00,72.07,72.23,71.94,72.22,16153.0,64.6064,64.7498,64.4899,64.7409,16153.0
2022-11-14 11:00:00,72.23,72.3,71.71,71.78,20585.0,64.7498,64.8126,64.2837,64.3464,20585.0
2022-11-14 11:30:00,71.77,72.05,71.74,71.89,13680.0,64.3375,64.5885,64.3106,64.445,13680.0
2022-11-14 12:00:00,71.9,71.99,71.84,71.99,19896.0,64.454,64.5347,64.4002,64.5347,19896.0
2022-11-14 12:30:00,72.01,72.14,71.98,72.07,19268.0,64.5526,64.6691,64.5257,64.6064,19268.0
2022-11-14 13:00:00,72.06,72.23,71.89,72.14,16826.0,64.5974,64.7498,64.445,64.6691,16826.0
2022-11-14 13:30:00,72.07,72.25,72.07,72.11,16544.0,64.6064,64.7678,64.6064,64.6423,16544.0
2022-11-14 14:00:00,72.12,72.12,71.57,71.64,40760.0,64.6512,64.6512,64.1582,64.2209,40760.0
2022-11-14 14:30:00,71.65,71.74,71.52,71.59,37700.0,64.2299,64.3106,64.1134,64.1761,37700.0
2022-11-14 15:00:00,71.57,71.74,71.43,71.51,38132.0,64.1582,64.3106,64.0327,64.1044,38132.0
2022-11-14 15:30:00,71.52,71.59,71.15,71.18,116372.0,64.1134,64.1761,63.7817,63.8086,116372.0
2022-11-15 09:30:00,72.0,73.07,72.0,73.03,68114.0,64.5436,65.5028,64.5436,65.467,68114.0
2022-11-15 10:00:00,73.09,73.26,72.73,73.03,62834.0,65.5208,65.6732,65.198,65.467,62834.0
2022-11-15 10:30:00,73.05,73.07,72.6,72.81,28672.0,65.4849,65.5028,65.0815,65.2698,28672.0
2022-11-15 11:00:00,72.76,72.87,72.51,72.6,37205.0,65.2249,65.3235,65.0008,65.0815,37205.0
2022-11-15 11:30:00,72.69,72.9,72.69,72.85,26379.0,65.1622,65.3504,65.1622,65.3056,26379.0
2022-11-15 12:00:00,72.88,72.88,72.53,72.55,26710.0,65.3325,65.3325,65.0188,65.0367,26710.0
2022-11-15 12:30:00,72.55,72.8,72.5,72.8,29804.0,65.0367,65.2608,64.9919,65.2608,29804.0
2022-11-15 13:00:00,72.83,73.05,72.58,72.71,36130.0,65.2877,65.4849,65.0636,65.1801,36130.0
2022-11-15 13:30:00,72.67,73.1,72.53,72.99,46784.0,65.1443,65.5297,65.0188,65.4311,46784.0
2022-11-15 14:00:00,73.03,73.56,72.9,73.51,45273.0,65.467,65.9421,65.3504,65.8973,45273.0
2022-11-15 14:30:00,73.53,73.77,73.27,73.69,49896.0,65.9152,66.1303,65.6821,66.0586,49896.0
2022-11-15 15:00:00,73.7,73.8,73.42,73.66,44745.0,66.0676,66.1572,65.8166,66.0317,44745.0
2022-11-15 15:30:00,73.65,73.94,73.61,73.87,237571.0,66.0228,66.2827,65.9869,66.22,237571.0
2022-11-16 09:30:00,73.77,74.08,73.43,73.59,59167.0,66.1303,66.4082,65.8256,65.969,59167.0
2022-11-16 10:00:00,73.61,74.1,73.6,73.88,35457.0,65.9869,66.4262,65.9779,66.2289,35457.0
2022-11-16 10:30:00,73.84,74.04,73.7,74.02,29146.0,66.1931,66.3724,66.0676,66.3545,29146.0
2022-11-16 11:00:00,74.02,74.02,73.82,73.95,18523.0,66.3545,66.3545,66.1752,66.2917,18523.0
2022-11-16 11:30:00,73.92,74.02,73.37,73.52,29670.0,66.2648,66.3545,65.7718,65.9062,29670.0
2022-11-16 12:00:00,73.49,73.55,73.0,73.08,93657.0,65.8793,65.9331,65.4401,65.5118,93657.0
2022-11-16 12:30:00,73.04,73.36,73.0,73.14,31268.0,65.4759,65.7628,65.4401,65.5656,31268.0
2022-11-16 13:00:00,73.13,73.21,72.85,72.88,31614.0,65.5566,65.6283,65.3056,65.3325,31614.0
2022-11-16 13:30:00,72.86,72.97,72.71,72.86,30098.0,65.3146,65.4132,65.1801,65.3146,30098.0
2022-11-16 14:00:00,72.83,73.12,72.83,73.03,18665.0,65.2877,65.5477,65.2877,65.467,18665.0
2022-11-16 14:30:00,73.04,73.23,72.96,73.2,32102.0,65.4759,65.6463,65.4042,65.6194,32102.0
2022-11-16 15:00:00,73.19,73.43,73.0,73.4,33266.0,65.6104,65.8256,65.4401,65.7987,33266.0
2022-11-16 15:30:00,73.41,73.43,73.08,73.3,177909.0,65.8076,65.8256,65.5118,65.709,177909.0
2022-11-17 09:30:00,72.57,72.7,72.02,72.43,45725.0,65.0546,65.1712,64.5616,64.9291,45725.0
2022-11-17 10:00:00,72.41,72.61,71.94,72.15,50520.0,64.9112,65.0905,64.4899,64.6781,50520.0
2022-11-17 10:30:00,72.15,72.2,71.61,71.99,36523.0,64.6781,64.7229,64.194,64.5347,36523.0
2022-11-17 11:00:00,71.94,72.12,71.9,72.11,8118.0,64.4899,64.6512,64.454,64.6423,8118.0
2022-11-17 11:30:00,72.06,72.09,71.8,71.94,16671.0,64.5974,64.6243,64.3644,64.4899,16671.0
2022-11-17 12:00:00,71.96,72.2,71.94,72.2,7472.0,64.5078,64.7229,64.4899,64.7229,7472.0
2022-11-17 12:30:00,72.2,72.41,72.08,72.2,12313.0,64.7229,64.9112,64.6154,64.7229,12313.0
2022-11-17 13:00:00,72.19,72.26,71.96,72.07,27982.0,64.714,64.7767,64.5078,64.6064,27982.0
2022-11-17 13:30:00,72.06,72.2,71.97,72.2,17837.0,64.5974,64.7229,64.5168,64.7229,17837.0
2022-11-17 14:00:00,72.2,72.21,72.03,72.19,12919.0,64.7229,64.7319,64.5705,64.714,12919.0
2022-11-17 14:30:00,72.17,72.22,72.02,72.06,15551.0,64.696,64.7409,64.5616,64.5974,15551.0
2022-11-17 15:00:00,72.08,72.13,71.86,71.98,14015.0,64.6154,64.6602,64.4181,64.5257,14015.0
2022-11-17 15:30:00,71.98,72.37,71.98,72.34,116811.0,64.5257,64.8753,64.5257,64.8484,116811.0
2022-11-18 09:30:00,73.08,73.45,73.0,73.11,41919.0,65.5118,65.8435,65.4401,65.5387,41919.0
2022-11-18 10:00:00,73.1,73.33,72.95,73.25,18656.0,65.5297,65.7359,65.3953,65.6642,18656.0
2022-11-18 10:30:00,73.25,73.27,73.05,73.09,22254.0,65.6642,65.6821,65.4849,65.5208,22254.0
2022-11-18 11:00:00,73.07,73.38,73.0,73.3,18603.0,65.5028,65.7807,65.4401,65.709,18603.0
2022-11-18 11:30:00,73.33,73.56,73.31,73.47,21414.0,65.7359,65.9421,65.718,65.8614,21414.0
2022-11-18 12:00:00,73.51,73.51,73.01,73.06,33669.0,65.8973,65.8973,65.449,65.4939,33669.0
2022-11-18 12:30:00,73.04,73.14,72.79,73.08,32358.0,65.4759,65.5656,65.2518,65.5118,32358.0
2022-11-18 13:00:00,73.1,73.45,73.09,73.27,14389.0,65.5297,65.8435,65.5208,65.6821,14389.0
2022-11-18 13:30:00,73.27,73.33,73.16,73.22,9991.0,65.6821,65.7359,65.5835,65.6373,9991.0
2022-11-18 14:00:00,73.22,73.61,73.21,73.61,17962.0,65.6373,65.9869,65.6283,65.9869,17962.0
2022-11-18 14:30:00,73.64,73.71,73.53,73.7,22414.0,66.0138,66.0766,65.9152,66.0676,22414.0
2022-11-18 15:00:00,73.67,73.78,73.58,73.67,36103.0,66.0407,66.1393,65.96,66.0407,36103.0
2022-11-18 15:30:00,73.65,73.91,73.64,73.77,115811.0,66.0228,66.2558,66.0138,66.1303,115811.0
2022-11-21 09:30:00,73.95,74.54,73.82,74.48,62219.0,66.2917,66.8206,66.1752,66.7668,62219.0
2022-11-21 10:00:00,74.54,74.94,74.53,74.71,39423.0,66.8206,67.1792,66.8116,66.973,39423.0
2022-11-21 10:30:00,74.75,75.11,74.66,74.76,36964.0,67.0089,67.3316,66.9282,67.0178,36964.0
2022-11-21 11:00:00,74.66,74.82,74.35,74.76,27926.0,66.9282,67.0716,66.6503,67.0178,27926.0
2022-11-21 11:30:00,74.77,74.93,74.69,74.7,11585.0,67.0268,67.1702,66.9551,66.964,11585.0
2022-11-21 12:00:00,74.72,75.01,74.72,75.01,13747.0,66.982,67.2419,66.982,67.2419,13747.0
2022-11-21 12:30:00,75.0,75.14,74.93,75.03,21552.0,67.233,67.3585,67.1702,67.2599,21552.0
2022-11-21 13:00:00,75.06,75.36,75.03,75.04,28713.0,67.2867,67.5557,67.2599,67.2688,28713.0
2022-11-21 13:30:00,75.06,75.06,74.53,74.59,16200.0,67.2867,67.2867,66.8116,66.8654,16200.0
2022-11-21 14:00:00,74.59,74.8,74.59,74.68,20968.0,66.8654,67.0537,66.8654,66.9461,20968.0
2022-11-21 14:30:00,74.69,74.86,74.64,74.78,22574.0,66.9551,67.1075,66.9102,67.0357,22574.0
2022-11-21 15:00:00,74.78,74.95,74.71,74.92,22744.0,67.0357,67.1881,66.973,67.1612,22744.0
2022-11-21 15:30:00,74.92,75.24,74.85,75.22,105863.0,67.1612,67.4481,67.0985,67.4302,105863.0
2022-11-22 09:30:00,75.56,76.21,75.56,76.03,16440.0,67.735,68.3177,67.735,68.1563,16440.0
2022-11-22 10:00:00,76.02,76.06,75.6,75.65,14710.0,68.1473,68.1832,67.7708,67.8156,14710.0
2022-11-22 10:30:00,75.68,75.85,75.49,75.63,7899.0,67.8425,67.9949,67.6722,67.7977,7899.0
2022-11-22 11:00:00,75.62,75.63,75.48,75.56,10057.0,67.7888,67.7977,67.6633,67.735,10057.0
2022-11-22 11:30:00,75.54,75.76,75.54,75.76,9103.0,67.717,67.9143,67.717,67.9143,9103.0
2022-11-22 12:00:00,75.76,75.77,75.41,75.48,12654.0,67.9143,67.9232,67.6005,67.6633,12654.0
2022-11-22 12:30:00,75.49,75.76,75.46,75.66,15027.0,67.6722,67.9143,67.6453,67.8246,15027.0
2022-11-22 13:00:00,75.68,75.76,75.59,75.76,14494.0,67.8425,67.9143,67.7619,67.9143,14494.0
2022-11-22 13:30:00,75.75,75.8,75.62,75.74,12282.0,67.9053,67.9501,67.7888,67.8963,12282.0
2022-11-22 14:00:00,75.77,75.89,75.73,75.8,12097.0,67.9232,68.0308,67.8874,67.9501,12097.0
2022-11-22 14:30:00,75.8,76.04,75.72,76.0,14334.0,67.9501,68.1653,67.8784,68.1294,14334.0
2022-11-22 15:00:00,76.03,76.06,75.87,75.87,13350.0,68.1563,68.1832,68.0129,68.0129,13350.0
2022-11-22 15:30:00,75.88,76.2,75.85,76.17,103117.0,68.0218,68.3087,67.9949,68.2818,103117.0
2022-11-23 09:30:00,76.23,76.28,75.46,76.17,22005.0,68.3356,68.3804,67.6453,68.2818,22005.0
2022-11-23 10:00:00,76.13,76.52,76.03,76.45,34757.0,68.2459,68.5956,68.1563,68.5328,34757.0
2022-11-23 10:30:00,76.45,76.58,76.25,76.26,92891.0,68.5328,68.6493,68.3535,68.3625,92891.0
2022-11-23 11:00:00,76.21,76.22,75.83,75.91,18138.0,68.3177,68.3266,67.977,68.0487,18138.0
2022-11-23 11:30:00,75.93,75.96,75.52,75.52,17556.0,68.0667,68.0935,67.6991,67.6991,17556.0
2022-11-23 12:00:00,75.55,75.7,75.52,75.7,14826.0,67.726,67.8605,67.6991,67.8605,14826.0
2022-11-23 12:30:00,75.67,75.75,75.5,75.51,10413.0,67.8336,67.9053,67.6812,67.6901,10413.0
2022-11-23 13:00:00,75.52,75.73,75.47,75.73,14849.0,67.6991,67.8874,67.6543,67.8874,14849.0
2022-11-23 13:30:00,75.73,75.88,75.67,75.88,16967.0,67.8874,68.0218,67.8336,68.0218,16967.0
2022-11-23 14:00:00,75.88,76.14,75.76,76.08,22611.0,68.0218,68.2549,67.9143,68.2011,22611.0
2022-11-23 14:30:00,76.01,76.1,75.8,76.04,18485.0,68.1384,68.219,67.9501,68.1653,18485.0
2022-11-23 15:00:00,76.05,76.27,76.03,76.14,24814.0,68.1742,68.3714,68.1563,68.2549,24814.0
2022-11-23 15:30:00,76.13,76.52,76.11,76.44,111181.0,68.2459,68.5956,68.228,68.5238,111181.0
2022-11-25 09:30:00,76.4,77.13,76.4,77.06,33021.0,68.488,69.1424,68.488,69.0796,33021.0
2022-11-25 10:00:00,77.02,77.02,76.65,76.74,22617.0,69.0438,69.0438,68.7121,68.7928,22617.0
2022-11-25 10:30:00,76.7,76.7,76.45,76.55,17073.0,68.7569,68.7569,68.5328,68.6224,17073.0
2022-11-25 11:00:00,76.52,76.63,76.5,76.55,16665.0,68.5956,68.6942,68.5776,68.6224,16665.0
2022-11-25 11:30:00,76.54,76.74,76.53,76.57,16472.0,68.6135,68.7928,68.6045,68.6404,16472.0
2022-11-25 12:00:00,76.6,76.75,76.52,76.73,16987.0,68.6673,68.8017,68.5956,68.7838,16987.0
2022-11-25 12:30:00,76.71,76.71,76.39,76.58,48095.0,68.7659,68.7659,68.479,68.6493,48095.0
2022-11-28 09:30:00,76.06,76.44,75.7,76.15,13680.0,68.1832,68.5238,67.8605,68.2639,13680.0
2022-11-28 10:00:00,76.18,76.6,76.0,76.6,18670.0,68.2908,68.6673,68.1294,68.6673,18670.0
2022-11-28 10:30:00,76.59,76.59,76.32,76.4,10322.0,68.6583,68.6583,68.4163,68.488,10322.0
2022-11-28 11:00:00,76.41,76.52,76.28,76.49,9735.0,68.4969,68.5956,68.3804,68.5687,9735.0
2022-11-28 11:30:00,76.49,76.67,76.49,76.6,11146.0,68.5687,68.73,68.5687,68.6673,11146.0
2022-11-28 12:00:00,76.59,76.72,76.42,76.72,9977.0,68.6583,68.7748,68.5059,68.7748,9977.0
2022-11-28 12:30:00,76.69,76.76,76.47,76.49,12001.0,68.7479,68.8107,68.5507,68.5687,12001.0
2022-11-28 13:00:00,76.49,76.55,76.35,76.51,17232.0,68.5687,68.6224,68.4432,68.5866,17232.0
2022-11-28 13:30:00,76.51,76.52,76.29,76.39,12857.0,68.5866,68.5956,68.3894,68.479,12857.0
2022-11-28 14:00:00,76.37,76.38,76.18,76.18,20893.0,68.4611,68.47,68.2908,68.2908,20893.0
2022-11-28 14:30:00,76.17,76.33,76.09,76.2,32205.0,68.2818,68.4252,68.2101,68.3087,32205.0
2022-11-28 15:00:00,76.2,76.43,76.2,76.34,24679.0,68.3087,68.5149,68.3087,68.4342,24679.0
2022-11-28 15:30:00,76.34,76.72,76.31,76.59,104113.0,68.4342,68.7748,68.4073,68.6583,104113.0
2022-11-29 09:30:00,76.12,76.52,75.83,76.29,22901.0,68.237,68.5956,67.977,68.3894,22901.0
2022-11-29 10:00:00,76.2,76.31,76.05,76.12,16743.0,68.3087,68.4073,68.1742,68.237,16743.0
2022-11-29 10:30:00,76.15,76.18,75.82,75.89,38305.0,68.2639,68.2908,67.968,68.0308,38305.0
2022-11-29 11:00:00,75.91,75.98,75.52,75.53,46402.0,68.0487,68.1115,67.6991,67.7081,46402.0
2022-11-29 11:30:00,75.56,75.89,75.53,75.85,48497.0,67.735,68.0308,67.7081,67.9949,48497.0
2022-11-29 12:00:00,75.84,75.84,75.62,75.77,19870.0,67.986,67.986,67.7888,67.9232,19870.0
2022-11-29 12:30:00,75.74,75.95,75.73,75.79,16360.0,67.8963,68.0846,67.8874,67.9411,16360.0
2022-11-29 13:00:00,75.77,75.84,75.68,75.74,18111.0,67.9232,67.986,67.8425,67.8963,18111.0
2022-11-29 13:30:00,75.74,75.88,75.62,75.85,18506.0,67.8963,68.0218,67.7888,67.9949,18506.0
2022-11-29 14:00:00,75.86,75.99,75.74,75.74,19116.0,68.0039,68.1204,67.8963,67.8963,19116.0
2022-11-29 14:30:00,75.79,75.95,75.78,75.89,21658.0,67.9411,68.0846,67.9322,68.0308,21658.0
2022-11-29 15:00:00,75.92,76.09,75.91,76.02,24064.0,68.0577,68.2101,68.0487,68.1473,24064.0
2022-11-29 15:30:00,76.05,76.3,76.05,76.23,76314.0,68.1742,68.3983,68.1742,68.3356,76314.0
2022-11-30 09:30:00,75.95,76.28,75.78,76.17,27245.0,68.0846,68.3804,67.9322,68.2818,27245.0
2022-11-30 10:00:00,76.16,76.16,75.82,75.84,15033.0,68.2728,68.2728,67.968,67.986,15033.0
2022-11-30 10:30:00,75.86,76.21,75.86,76.19,17952.0,68.0039,68.3177,68.0039,68.2997,17952.0
2022-11-30 11:00:00,76.2,76.46,76.15,76.44,11664.0,68.3087,68.5418,68.2639,68.5238,11664.0
2022-11-30 11:30:00,76.45,76.45,76.31,76.33,10947.0,68.5328,68.5328,68.4073,68.4252,10947.0
2022-11-30 12:00:00,76.35,76.35,76.08,76.16,13072.0,68.4432,68.4432,68.2011,68.2728,13072.0
2022-11-30 12:30:00,76.17,76.18,76.09,76.17,13141.0,68.2818,68.2908,68.2101,68.2818,13141.0
2022-11-30 13:00:00,76.17,76.31,76.16,76.2,9140.0,68.2818,68.4073,68.2728,68.3087,9140.0
2022-11-30 13:30:00,76.2,76.94,76.13,76.88,12413.0,68.3087,68.9721,68.2459,68.9183,12413.0
2022-11-30 14:00:00,76.9,77.19,76.87,77.09,14454.0,68.9362,69.1962,68.9093,69.1065,14454.0
2022-11-30 14:30:00,77.06,77.48,77.02,77.46,19567.0,69.0796,69.4561,69.0438,69.4382,19567.0
2022-11-30 15:00:00,77.47,77.79,77.46,77.78,25114.0,69.4472,69.734,69.4382,69.7251,25114.0
2022-11-30 15:30:00,77.79,78.35,77.77,78.29,175809.0,69.734,70.236,69.7161,70.1822,175809.0
2022-12-01 09:30:00,79.01,79.26,78.46,79.26,68149.0,70.8277,71.0518,70.3346,71.0518,68149.0
2022-12-01 10:00:00,79.32,79.39,78.46,78.51,22384.0,71.1056,71.1683,70.3346,70.3795,22384.0
2022-12-01 10:30:00,78.51,78.6,78.25,78.5,16431.0,70.3795,70.4601,70.1464,70.3705,16431.0
2022-12-01 11:00:00,78.43,78.43,78.08,78.14,13310.0,70.3077,70.3077,69.994,70.0478,13310.0
2022-12-01 11:30:00,78.17,78.34,78.17,78.24,11928.0,70.0747,70.2271,70.0747,70.1374,11928.0
2022-12-01 12:00:00,78.21,78.37,78.11,78.36,14994.0,70.1105,70.254,70.0209,70.245,14994.0
2022-12-01 12:30:00,78.34,78.39,77.96,78.15,14455.0,70.2271,70.2719,69.8864,70.0567,14455.0
2022-12-01 13:00:00,78.19,78.24,77.92,77.95,9659.0,70.0926,70.1374,69.8506,69.8775,9659.0
2022-12-01 13:30:00,77.93,78.05,77.8,77.8,25231.0,69.8595,69.9671,69.743,69.743,25231.0
2022-12-01 14:00:00,77.81,78.02,77.65,77.91,19597.0,69.752,69.9402,69.6085,69.8416,19597.0
2022-12-01 14:30:00,77.92,78.13,77.9,78.04,15579.0,69.8506,70.0388,69.8326,69.9581,15579.0
2022-12-01 15:00:00,78.03,78.03,77.82,77.86,21979.0,69.9492,69.9492,69.7609,69.7968,21979.0
2022-12-01 15:30:00,77.84,78.0,77.71,77.8,66537.0,69.7789,69.9223,69.6623,69.743,66537.0
2022-12-02 09:30:00,77.26,77.44,76.87,77.25,778786.0,69.2589,69.4203,68.9093,69.25,778786.0
2022-12-02 10:00:00,77.25,77.61,77.1,77.44,92659.0,69.25,69.5727,69.1155,69.4203,92659.0
2022-12-02 10:30:00,77.44,77.99,77.4,77.82,11454.0,69.4203,69.9133,69.3844,69.7609,11454.0
2022-12-02 11:00:00,77.8,77.91,77.74,77.82,20819.0,69.743,69.8416,69.6892,69.7609,20819.0
2022-12-02 11:30:00,77.86,78.08,77.76,77.93,12479.0,69.7968,69.994,69.7071,69.8595,12479.0
2022-12-02 12:00:00,77.93,78.05,77.84,78.03,14053.0,69.8595,69.9671,69.7789,69.9492,14053.0
2022-12-02 12:30:00,78.05,78.14,77.95,77.95,13466.0,69.9671,70.0478,69.8775,69.8775,13466.0
2022-12-02 13:00:00,77.92,78.1,77.85,78.1,15698.0,69.8506,70.0119,69.7878,70.0119,15698.0
2022-12-02 13:30:00,78.12,78.27,78.09,78.23,14156.0,70.0299,70.1643,70.003,70.1285,14156.0
2022-12-02 14:00:00,78.21,78.29,78.11,78.23,15255.0,70.1105,70.1822,70.0209,70.1285,15255.0
2022-12-02 14:30:00,78.22,78.34,78.13,78.31,43999.0,70.1195,70.2271,70.0388,70.2002,43999.0
2022-12-02 15:00:00,78.32,78.47,78.14,78.16,21497.0,70.2091,70.3436,70.0478,70.0657,21497.0
2022-12-02 15:30:00,78.15,78.2,77.96,78.11,130003.0,70.0567,70.1016,69.8864,70.0209,130003.0
2022-12-05 09:30:00,77.48,78.25,76.9,78.13,38696.0,69.4561,70.1464,68.9362,70.0388,38696.0
2022-12-05 10:00:00,78.04,78.09,77.74,77.85,121479.0,69.9581,70.003,69.6892,69.7878,121479.0
2022-12-05 10:30:00,77.85,78.29,77.76,78.22,23488.0,69.7878,70.1822,69.7071,70.1195,23488.0
2022-12-05 11:00:00,78.23,78.3,78.11,78.2,15297.0,70.1285,70.1912,70.0209,70.1016,15297.0
2022-12-05 11:30:00,78.19,78.24,77.82,77.82,71658.0,70.0926,70.1374,69.7609,69.7609,71658.0
2022-12-05 12:00:00,77.79,78.0,77.76,77.88,13115.0,69.734,69.9223,69.7071,69.8147,13115.0
2022-12-05 12:30:00,77.87,77.9,77.77,77.87,8587.0,69.8057,69.8326,69.7161,69.8057,8587.0
2022-12-05 13:00:00,77.89,78.21,77.88,78.1,18926.0,69.8237,70.1105,69.8147,70.0119,18926.0
2022-12-05 13:30:00,78.12,78.2,77.78,77.8,26839.0,70.0299,70.1016,69.7251,69.743,26839.0
2022-12-05 14:00:00,77.81,78.0,77.77,77.92,26370.0,69.752,69.9223,69.7161,69.8506,26370.0
2022-12-05 14:30:00,77.92,78.08,77.76,78.08,27515.0,69.8506,69.994,69.7071,69.994,27515.0
2022-12-05 15:00:00,78.06,78.24,78.04,78.18,17993.0,69.9761,70.1374,69.9581,70.0836,17993.0
2022-12-05 15:30:00,78.2,78.33,77.82,77.87,188310.0,70.1016,70.2181,69.7609,69.8057,188310.0
2022-12-06 09:30:00,77.88,78.74,77.88,78.43,36767.0,69.8147,70.5856,69.8147,70.3077,36767.0
2022-12-06 10:00:00,78.49,78.53,77.9,77.94,158483.0,70.3615,70.3974,69.8326,69.8685,158483.0
2022-12-06 10:30:00,77.95,78.22,77.82,78.01,268168.0,69.8775,70.1195,69.7609,69.9312,268168.0
2022-12-06 11:00:00,78.04,78.45,77.91,78.08,92450.0,69.9581,70.3257,69.8416,69.994,92450.0
2022-12-06 11:30:00,78.08,78.28,78.06,78.14,18050.0,69.994,70.1733,69.9761,70.0478,18050.0
2022-12-06 12:00:00,78.15,78.28,77.92,77.93,23441.0,70.0567,70.1733,69.8506,69.8595,23441.0
2022-12-06 12:30:00,77.9,77.99,77.62,77.62,98694.0,69.8326,69.9133,69.5816,69.5816,98694.0
2022-12-06 13:00:00,77.6,77.6,77.19,77.2,55353.0,69.5637,69.5637,69.1962,69.2051,55353.0
2022-12-06 13:30:00,77.2,77.21,76.97,77.12,48223.0,69.2051,69.2141,68.9989,69.1334,48223.0
2022-12-06 14:00:00,77.12,77.23,77.01,77.23,86384.0,69.1334,69.232,69.0348,69.232,86384.0
2022-12-06 14:30:00,77.3,77.33,77.02,77.08,91284.0,69.2948,69.3217,69.0438,69.0976,91284.0
2022-12-06 15:00:00,77.09,77.54,77.09,77.47,127861.0,69.1065,69.5099,69.1065,69.4472,127861.0
2022-12-06 15:30:00,77.48,78.08,77.46,78.05,227328.0,69.4561,69.994,69.4382,69.9671,227328.0
2022-12-07 09:30:00,77.84,78.32,77.75,77.93,20148.0,69.7789,70.2091,69.6982,69.8595,20148.0
2022-12-07 10:00:00,77.92,78.35,77.76,78.35,15235.0,69.8506,70.236,69.7071,70.236,15235.0
2022-12-07 10:30:00,78.28,78.33,78.11,78.14,22691.0,70.1733,70.2181,70.0209,70.0478,22691.0
2022-12-07 11:00:00,78.16,78.21,77.87,77.97,17290.0,70.0657,70.1105,69.8057,69.8954,17290.0
2022-12-07 11:30:00,77.95,78.01,77.8,77.95,14131.0,69.8775,69.9312,69.743,69.8775,14131.0
2022-12-07 12:00:00,77.93,77.93,77.7,77.74,12320.0,69.8595,69.8595,69.6533,69.6892,12320.0
2022-12-07 12:30:00,77.77,78.08,77.76,78.04,11481.0,69.7161,69.994,69.7071,69.9581,11481.0
2022-12-07 13:00:00,78.06,78.29,78.02,78.23,8721.0,69.9761,70.1822,69.9402,70.1285,8721.0
2022-12-07 13:30:00,78.26,78.28,78.0,78.04,12324.0,70.1554,70.1733,69.9223,69.9581,12324.0
2022-12-07 14:00:00,78.04,78.1,77.97,78.1,9498.0,69.9581,70.0119,69.8954,70.0119,9498.0
2022-12-07 14:30:00,78.09,78.2,78.0,78.03,10900.0,70.003,70.1016,69.9223,69.9492,10900.0
2022-12-07 15:00:00,78.04,78.07,77.66,77.8,15134.0,69.9581,69.985,69.6175,69.743,15134.0
2022-12-07 15:30:00,77.82,77.84,77.61,77.62,247595.0,69.7609,69.7789,69.5727,69.5816,247595.0
2022-12-08 09:30:00,77.5,77.9,77.26,77.62,24647.0,69.4741,69.8326,69.2589,69.5816,24647.0
2022-12-08 10:00:00,77.62,77.86,77.5,77.84,34138.0,69.5816,69.7968,69.4741,69.7789,34138.0
2022-12-08 10:30:00,77.88,78.0,77.78,77.88,14290.0,69.8147,69.9223,69.7251,69.8147,14290.0
2022-12-08 11:00:00,77.94,77.98,77.74,77.86,10549.0,69.8685,69.9044,69.6892,69.7968,10549.0
2022-12-08 11:30:00,77.86,77.89,77.64,77.69,12698.0,69.7968,69.8237,69.5996,69.6444,12698.0
2022-12-08 12:00:00,77.7,77.91,77.7,77.83,11132.0,69.6533,69.8416,69.6533,69.7699,11132.0
2022-12-08 12:30:00,77.84,77.96,77.81,77.86,14083.0,69.7789,69.8864,69.752,69.7968,14083.0
2022-12-08 13:00:00,77.87,77.94,77.83,77.9,13335.0,69.8057,69.8685,69.7699,69.8326,13335.0
2022-12-08 13:30:00,77.92,78.06,77.91,77.96,13034.0,69.8506,69.9761,69.8416,69.8864,13034.0
2022-12-08 14:00:00,77.96,77.96,77.74,77.9,11578.0,69.8864,69.8864,69.6892,69.8326,11578.0
2022-12-08 14:30:00,77.9,77.93,77.72,77.72,7275.0,69.8326,69.8595,69.6713,69.6713,7275.0
2022-12-08 15:00:00,77.72,77.76,77.62,77.72,11450.0,69.6713,69.7071,69.5816,69.6713,11450.0
2022-12-08 15:30:00,77.73,77.87,77.66,77.8,88483.0,69.6802,69.8057,69.6175,69.743,88483.0
2022-12-09 09:30:00,77.38,78.14,77.38,77.98,41732.0,69.3665,70.0478,69.3665,69.9044,41732.0
2022-12-09 10:00:00,78.07,78.17,77.77,77.83,19677.0,69.985,70.0747,69.7161,69.7699,19677.0
2022-12-09 10:30:00,77.85,77.9,77.6,77.8,13427.0,69.7878,69.8326,69.5637,69.743,13427.0
2022-12-09 11:00:00,77.82,77.93,77.68,77.89,15926.0,69.7609,69.8595,69.6354,69.8237,15926.0
2022-12-09 11:30:00,77.9,77.92,77.76,77.89,12863.0,69.8326,69.8506,69.7071,69.8237,12863.0
2022-12-09 12:00:00,77.93,78.03,77.79,77.82,12343.0,69.8595,69.9492,69.734,69.7609,12343.0
2022-12-09 12:30:00,77.83,78.04,77.83,77.95,10613.0,69.7699,69.9581,69.7699,69.8775,10613.0
2022-12-09 13:00:00,77.96,77.96,77.73,77.81,11141.0,69.8864,69.8864,69.6802,69.752,11141.0
2022-12-09 13:30:00,77.8,77.89,77.67,77.69,15344.0,69.743,69.8237,69.6265,69.6444,15344.0
2022-12-09 14:00:00,77.7,77.73,77.54,77.73,30842.0,69.6533,69.6802,69.5099,69.6802,30842.0
2022-12-09 14:30:00,77.75,77.77,77.59,77.61,14802.0,69.6982,69.7161,69.5547,69.5727,14802.0
2022-12-09 15:00:00,77.6,77.71,77.55,77.59,27950.0,69.5637,69.6623,69.5189,69.5547,27950.0
2022-12-09 15:30:00,77.57,77.58,77.31,77.47,124272.0,69.5368,69.5458,69.3037,69.4472,124272.0
2022-12-12 09:30:00,78.03,78.18,77.44,77.58,21050.0,69.9492,70.0836,69.4203,69.5458,21050.0
2022-12-12 10:00:00,77.62,77.86,77.56,77.76,18692.0,69.5816,69.7968,69.5278,69.7071,18692.0
2022-12-12 10:30:00,77.78,77.87,77.72,77.8,24067.0,69.7251,69.8057,69.6713,69.743,24067.0
2022-12-12 11:00:00,77.77,78.05,77.76,78.02,9733.0,69.7161,69.9671,69.7071,69.9402,9733.0
2022-12-12 11:30:00,77.99,78.24,77.96,78.23,13580.0,69.9133,70.1374,69.8864,70.1285,13580.0
2022-12-12 12:00:00,78.21,78.36,78.18,78.34,20098.0,70.1105,70.245,70.0836,70.2271,20098.0
2022-12-12 12:30:00,78.37,78.39,78.25,78.31,19518.0,70.254,70.2719,70.1464,70.2002,19518.0
2022-12-12 13:00:00,78.37,78.61,78.36,78.61,11824.0,70.254,70.4691,70.245,70.4691,11824.0
2022-12-12 13:30:00,78.61,78.72,78.47,78.6,13101.0,70.4691,70.5677,70.3436,70.4601,13101.0
2022-12-12 14:00:00,78.59,78.66,78.53,78.53,14228.0,70.4512,70.5139,70.3974,70.3974,14228.0
2022-12-12 14:30:00,78.47,78.54,78.35,78.46,22452.0,70.3436,70.4064,70.236,70.3346,22452.0
2022-12-12 15:00:00,78.49,78.89,78.46,78.89,49298.0,70.3615,70.7201,70.3346,70.7201,49298.0
2022-12-12 15:30:00,78.92,79.04,78.87,79.01,69384.0,70.747,70.8546,70.7022,70.8277,69384.0
2022-12-13 09:30:00,79.51,80.38,79.51,80.24,44467.0,71.2759,72.0558,71.2759,71.9303,44467.0
2022-12-13 10:00:00,80.26,80.48,79.75,79.84,24315.0,71.9482,72.1455,71.491,71.5717,24315.0
2022-12-13 10:30:00,79.81,80.09,79.6,79.64,25005.0,71.5448,71.7958,71.3566,71.3924,25005.0
2022-12-13 11:00:00,79.61,79.79,79.44,79.59,22427.0,71.3655,71.5269,71.2132,71.3476,22427.0
2022-12-13 11:30:00,79.6,79.71,79.09,79.42,34187.0,71.3566,71.4552,70.8994,71.1952,34187.0
2022-12-13 12:00:00,79.44,79.53,79.09,79.09,21873.0,71.2132,71.2938,70.8994,70.8994,21873.0
2022-12-13 12:30:00,79.07,79.14,78.67,78.8,21440.0,70.8815,70.9442,70.5229,70.6394,21440.0
2022-12-13 13:00:00,78.78,79.19,78.78,79.12,33101.0,70.6215,70.989,70.6215,70.9263,33101.0
2022-12-13 13:30:00,79.12,79.52,79.08,79.51,65261.0,70.9263,71.2849,70.8904,71.2759,65261.0
2022-12-13 14:00:00,79.5,79.61,79.31,79.41,24884.0,71.2669,71.3655,71.0966,71.1863,24884.0
2022-12-13 14:30:00,79.44,79.59,79.26,79.31,22028.0,71.2132,71.3476,71.0518,71.0966,22028.0
2022-12-13 15:00:00,79.29,79.58,79.1,79.53,25688.0,71.0787,71.3387,70.9084,71.2938,25688.0
2022-12-13 15:30:00,79.53,79.7,79.34,79.39,141046.0,71.2938,71.4462,71.1235,71.1683,141046.0
2022-12-14 09:30:00,79.48,79.9,79.32,79.72,14819.0,71.249,71.6255,71.1056,71.4642,14819.0
2022-12-14 10:00:00,79.79,79.85,79.61,79.72,12497.0,71.5269,71.5807,71.3655,71.4642,12497.0
2022-12-14 10:30:00,79.68,80.02,79.68,80.01,34164.0,71.4283,71.7331,71.4283,71.7241,34164.0
2022-12-14 11:00:00,80.03,80.18,79.96,80.09,18029.0,71.7421,71.8765,71.6793,71.7958,18029.0
2022-12-14 11:30:00,80.09,80.1,79.65,79.71,20447.0,71.7958,71.8048,71.4014,71.4552,20447.0
2022-12-14 12:00:00,79.72,79.97,79.63,79.93,18212.0,71.4642,71.6883,71.3835,71.6524,18212.0
2022-12-14 12:30:00,79.92,79.99,79.79,79.95,28450.0,71.6434,71.7062,71.5269,71.6703,28450.0
2022-12-14 13:00:00,79.95,80.38,79.9,80.36,16926.0,71.6703,72.0558,71.6255,72.0379,16926.0
2022-12-14 13:30:00,80.4,80.6,80.33,80.42,25560.0,72.0737,72.253,72.011,72.0917,25560.0
2022-12-14 14:00:00,80.18,80.27,79.45,79.73,18989.0,71.8765,71.9572,71.2221,71.4731,18989.0
2022-12-14 14:30:00,79.7,79.76,78.92,79.49,30004.0,71.4462,71.5,70.747,71.258,30004.0
2022-12-14 15:00:00,79.46,79.8,79.17,79.2,27177.0,71.2311,71.5359,70.9711,70.998,27177.0
2022-12-14 15:30:00,79.08,79.66,78.97,79.45,76509.0,70.8904,71.4104,70.7918,71.2221,76509.0
2022-12-15 09:30:00,79.16,79.25,78.75,78.75,18521.0,70.9622,71.0428,70.5946,70.5946,18521.0
2022-12-15 10:00:00,78.72,78.84,78.5,78.74,14566.0,70.5677,70.6753,70.3705,70.5856,14566.0
2022-12-15 10:30:00,78.71,78.95,78.6,78.67,12255.0,70.5588,70.7739,70.4601,70.5229,12255.0
2022-12-15 11:00:00,78.69,78.73,78.18,78.2,19809.0,70.5408,70.5767,70.0836,70.1016,19809.0
2022-12-15 11:30:00,78.21,78.39,78.15,78.34,33757.0,70.1105,70.2719,70.0567,70.2271,33757.0
2022-12-15 12:00:00,78.33,78.45,78.24,78.44,30154.0,70.2181,70.3257,70.1374,70.3167,30154.0
2022-12-15 12:30:00,78.44,78.52,78.23,78.23,28702.0,70.3167,70.3884,70.1285,70.1285,28702.0
2022-12-15 13:00:00,78.23,78.53,78.02,78.5,16169.0,70.1285,70.3974,69.9402,70.3705,16169.0
2022-12-15 13:30:00,78.45,78.83,78.35,78.78,18846.0,70.3257,70.6663,70.236,70.6215,18846.0
2022-12-15 14:00:00,78.81,78.94,78.7,78.77,24767.0,70.6484,70.7649,70.5498,70.6125,24767.0
2022-12-15 14:30:00,78.77,78.94,78.67,78.93,33910.0,70.6125,70.7649,70.5229,70.756,33910.0
2022-12-15 15:00:00,78.94,79.1,78.88,79.03,49698.0,70.7649,70.9084,70.7111,70.8456,49698.0
2022-12-15 15:30:00,79.0,79.06,78.46,78.66,194834.0,70.8187,70.8725,70.3346,70.5139,194834.0
2022-12-16 09:30:00,77.91,78.1,77.51,77.68,155087.0,69.8416,70.0119,69.483,69.6354,155087.0
2022-12-16 10:00:00,77.71,77.72,77.01,77.22,9820.0,69.6623,69.6713,69.0348,69.2231,9820.0
2022-12-16 10:30:00,77.19,77.2,76.79,77.03,28002.0,69.1962,69.2051,68.8376,69.0527,28002.0
2022-12-16 11:00:00,77.06,77.07,76.62,77.03,16431.0,69.0796,69.0886,68.6852,69.0527,16431.0
2022-12-16 11:30:00,77.09,77.21,76.95,77.02,17465.0,69.1065,69.2141,68.981,69.0438,17465.0
2022-12-16 12:00:00,77.02,77.26,76.95,77.21,12206.0,69.0438,69.2589,68.981,69.2141,12206.0
2022-12-16 12:30:00,77.25,77.37,77.1,77.22,29334.0,69.25,69.3575,69.1155,69.2231,29334.0
2022-12-16 13:00:00,77.25,77.45,77.16,77.38,16482.0,69.25,69.4292,69.1693,69.3665,16482.0
2022-12-16 13:30:00,77.38,77.52,77.3,77.34,19311.0,69.3665,69.492,69.2948,69.3306,19311.0
2022-12-16 14:00:00,77.35,77.71,77.35,77.53,21110.0,69.3396,69.6623,69.3396,69.501,21110.0
2022-12-16 14:30:00,77.53,77.78,77.42,77.72,27225.0,69.501,69.7251,69.4023,69.6713,27225.0
2022-12-16 15:00:00,77.73,77.96,77.63,77.83,39712.0,69.6802,69.8864,69.5906,69.7699,39712.0
2022-12-16 15:30:00,77.84,78.02,77.64,77.87,184158.0,69.7789,69.9402,69.5996,69.8057,184158.0
2022-12-19 09:30:00,77.85,78.31,77.48,77.92,20133.0,69.7878,70.2002,69.4561,69.8506,20133.0
2022-12-19 10:00:00,77.95,78.08,77.73,78.0,29312.0,69.8775,69.994,69.6802,69.9223,29312.0
2022-12-19 10:30:00,77.97,78.21,77.93,78.08,51264.0,69.8954,70.1105,69.8595,69.994,51264.0
2022-12-19 11:00:00,78.07,78.07,77.83,77.83,16215.0,69.985,69.985,69.7699,69.7699,16215.0
2022-12-19 11:30:00,77.81,77.83,77.61,77.78,14788.0,69.752,69.7699,69.5727,69.7251,14788.0
2022-12-19 12:00:00,77.79,77.93,77.61,77.64,9326.0,69.734,69.8595,69.5727,69.5996,9326.0
2022-12-19 12:30:00,77.64,77.83,77.57,77.81,9800.0,69.5996,69.7699,69.5368,69.752,9800.0
2022-12-19 13:00:00,77.8,77.85,77.68,77.72,11536.0,69.743,69.7878,69.6354,69.6713,11536.0
2022-12-19 13:30:00,77.72,77.74,77.47,77.47,14463.0,69.6713,69.6892,69.4472,69.4472,14463.0
2022-12-19 14:00:00,77.48,77.48,77.05,77.05,23073.0,69.4561,69.4561,69.0707,69.0707,23073.0
2022-12-19 14:30:00,77.02,77.08,76.81,76.99,23462.0,69.0438,69.0976,68.8555,69.0169,23462.0
2022-12-19 15:00:00,76.98,77.25,76.91,76.99,50102.0,69.0079,69.25,68.9452,69.0169,50102.0
2022-12-19 15:30:00,76.95,77.35,76.94,77.27,105983.0,68.981,69.3396,68.9721,69.2679,105983.0
2022-12-20 09:30:00,77.28,77.48,76.85,77.08,21454.0,69.2768,69.4561,68.8914,69.0976,21454.0
2022-12-20 10:00:00,77.08,77.23,76.76,76.81,261875.0,69.0976,69.232,68.8107,68.8555,261875.0
2022-12-20 10:30:00,76.87,76.92,76.65,76.65,34334.0,68.9093,68.9541,68.7121,68.7121,34334.0
2022-12-20 11:00:00,76.67,76.8,76.53,76.57,34940.0,68.73,68.8466,68.6045,68.6404,34940.0
2022-12-20 11:30:00,76.57,76.76,76.41,76.76,21863.0,68.6404,68.8107,68.4969,68.8107,21863.0
2022-12-20 12:00:00,76.78,76.9,76.65,76.86,30204.0,68.8286,68.9362,68.7121,68.9003,30204.0
2022-12-20 12:30:00,76.86,77.02,76.82,76.98,24580.0,68.9003,69.0438,68.8645,69.0079,24580.0
2022-12-20 13:00:00,77.0,77.15,76.95,76.97,78399.0,69.0258,69.1603,68.981,68.9989,78399.0
2022-12-20 13:30:00,76.97,77.01,76.84,76.99,36316.0,68.9989,69.0348,68.8824,69.0169,36316.0
2022-12-20 14:00:00,77.02,77.1,76.96,77.0,73908.0,69.0438,69.1155,68.99,69.0258,73908.0
2022-12-20 14:30:00,77.0,77.13,76.91,77.03,77113.0,69.0258,69.1424,68.9452,69.0527,77113.0
2022-12-20 15:00:00,77.03,77.18,76.9,77.0,87166.0,69.0527,69.1872,68.9362,69.0258,87166.0
2022-12-20 15:30:00,77.0,77.25,76.95,77.0,234011.0,69.0258,69.25,68.981,69.0258,234011.0
2022-12-21 09:30:00,77.55,77.55,77.26,77.4,28332.0,69.5189,69.5189,69.2589,69.3844,28332.0
2022-12-21 10:00:00,77.4,77.77,77.39,77.74,103792.0,69.3844,69.7161,69.3755,69.6892,103792.0
2022-12-21 10:30:00,77.77,77.82,77.2,77.35,301778.0,69.7161,69.7609,69.2051,69.3396,301778.0
2022-12-21 11:00:00,77.35,77.56,77.34,77.43,28260.0,69.3396,69.5278,69.3306,69.4113,28260.0
2022-12-21 11:30:00,77.43,77.55,77.3,77.35,21230.0,69.4113,69.5189,69.2948,69.3396,21230.0
2022-12-21 12:00:00,77.37,77.51,77.31,77.47,22539.0,69.3575,69.483,69.3037,69.4472,22539.0
2022-12-21 12:30:00,77.45,77.51,77.24,77.25,37053.0,69.4292,69.483,69.241,69.25,37053.0
2022-12-21 13:00:00,77.25,77.42,77.18,77.41,49506.0,69.25,69.4023,69.1872,69.3934,49506.0
2022-12-21 13:30:00,77.43,77.56,77.38,77.4,73632.0,69.4113,69.5278,69.3665,69.3844,73632.0
2022-12-21 14:00:00,77.39,77.49,77.23,77.27,26498.0,69.3755,69.4651,69.232,69.2679,26498.0
2022-12-21 14:30:00,77.27,77.45,77.27,77.42,20932.0,69.2679,69.4292,69.2679,69.4023,20932.0
2022-12-21 15:00:00,77.41,77.45,77.31,77.38,29010.0,69.3934,69.4292,69.3037,69.3665,29010.0
2022-12-21 15:30:00,77.4,77.53,77.37,77.45,278522.0,69.3844,69.501,69.3575,69.4292,278522.0
2022-12-22 09:30:00,77.08,77.19,76.74,77.06,23193.0,69.0976,69.1962,68.7928,69.0796,23193.0
2022-12-22 10:00:00,77.06,77.13,76.93,76.93,38955.0,69.0796,69.1424,68.9631,68.9631,38955.0
2022-12-22 10:30:00,76.94,77.0,76.9,76.96,11640.0,68.9721,69.0258,68.9362,68.99,11640.0
2022-12-22 11:00:00,76.95,77.0,76.9,76.98,12578.0,68.981,69.0258,68.9362,69.0079,12578.0
2022-12-22 11:30:00,77.0,77.0,76.85,76.98,8121.0,69.0258,69.0258,68.8914,69.0079,8121.0
2022-12-22 12:00:00,76.99,76.99,76.46,76.46,7430.0,69.0169,69.0169,68.5418,68.5418,7430.0
2022-12-22 12:30:00,76.42,76.45,76.09,76.15,25987.0,68.5059,68.5328,68.2101,68.2639,25987.0
2022-12-22 13:00:00,76.14,76.32,76.09,76.17,21619.0,68.2549,68.4163,68.2101,68.2818,21619.0
2022-12-22 13:30:00,76.14,76.16,75.91,76.05,39602.0,68.2549,68.2728,68.0487,68.1742,39602.0
2022-12-22 14:00:00,76.11,76.23,76.06,76.18,34763.0,68.228,68.3356,68.1832,68.2908,34763.0
2022-12-22 14:30:00,76.19,76.52,76.18,76.5,48772.0,68.2997,68.5956,68.2908,68.5776,48772.0
2022-12-22 15:00:00,76.5,76.65,76.0,76.64,358017.0,68.5776,68.7121,68.1294,68.7031,358017.0
2022-12-22 15:30:00,76.67,77.0,76.37,77.0,244153.0,68.73,69.0258,68.4611,69.0258,244153.0
2022-12-23 09:30:00,76.88,77.07,76.8,76.81,14211.0,68.9183,69.0886,68.8466,68.8555,14211.0
2022-12-23 10:00:00,76.9,77.34,76.81,77.27,23637.0,68.9362,69.3306,68.8555,69.2679,23637.0
2022-12-23 10:30:00,77.27,77.53,77.27,77.33,14427.0,69.2679,69.501,69.2679,69.3217,14427.0
2022-12-23 11:00:00,77.36,77.47,77.22,77.37,9340.0,69.3486,69.4472,69.2231,69.3575,9340.0
2022-12-23 11:30:00,77.39,77.54,77.36,77.54,7963.0,69.3755,69.5099,69.3486,69.5099,7963.0
2022-12-23 12:00:00,77.6,77.64,77.52,77.52,10031.0,69.5637,69.5996,69.492,69.492,10031.0
2022-12-23 12:30:00,77.56,77.67,77.54,77.65,7966.0,69.5278,69.6265,69.5099,69.6085,7966.0
2022-12-23 13:00:00,77.69,77.77,77.65,77.73,7923.0,69.6444,69.7161,69.6085,69.6802,7923.0
2022-12-23 13:30:00,77.76,77.81,77.45,77.47,10497.0,69.7071,69.752,69.4292,69.4472,10497.0
2022-12-23 14:00:00,77.49,77.62,77.44,77.55,22908.0,69.4651,69.5816,69.4203,69.5189,22908.0
2022-12-23 14:30:00,77.56,77.84,77.56,77.84,12153.0,69.5278,69.7789,69.5278,69.7789,12153.0
2022-12-23 15:00:00,77.83,77.91,77.71,77.78,17827.0,69.7699,69.8416,69.6623,69.7251,17827.0
2022-12-23 15:30:00,77.78,77.97,77.66,77.93,71596.0,69.7251,69.8954,69.6175,69.8595,71596.0
2022-12-27 09:30:00,78.1,78.1,77.7,77.8,11142.0,70.0119,70.0119,69.6533,69.743,11142.0
2022-12-27 10:00:00,77.74,77.95,77.51,77.75,11838.0,69.6892,69.8775,69.483,69.6982,11838.0
2022-12-27 10:30:00,77.71,77.74,77.5,77.52,18120.0,69.6623,69.6892,69.4741,69.492,18120.0
2022-12-27 11:00:00,77.5,77.61,77.42,77.42,28669.0,69.4741,69.5727,69.4023,69.4023,28669.0
2022-12-27 11:30:00,77.45,77.52,77.37,77.43,23719.0,69.4292,69.492,69.3575,69.4113,23719.0
2022-12-27 12:00:00,77.43,77.52,77.36,77.42,32629.0,69.4113,69.492,69.3486,69.4023,32629.0
2022-12-27 12:30:00,77.39,77.45,77.22,77.26,30181.0,69.3755,69.4292,69.2231,69.2589,30181.0
2022-12-27 13:00:00,77.28,77.58,77.28,77.48,23320.0,69.2768,69.5458,69.2768,69.4561,23320.0
2022-12-27 13:30:00,77.47,77.6,77.36,77.36,20785.0,69.4472,69.5637,69.3486,69.3486,20785.0
2022-12-27 14:00:00,77.36,77.56,77.36,77.48,22450.0,69.3486,69.5278,69.3486,69.4561,22450.0
2022-12-27 14:30:00,77.48,77.6,77.42,77.59,29773.0,69.4561,69.5637,69.4023,69.5547,29773.0
2022-12-27 15:00:00,77.61,77.9,77.61,77.87,22306.0,69.5727,69.8326,69.5727,69.8057,22306.0
2022-12-27 15:30:00,77.87,78.0,77.68,77.71,125669.0,69.8057,69.9223,69.6354,69.6623,125669.0
2022-12-28 09:30:00,77.84,78.1,77.66,77.66,15698.0,69.7789,70.0119,69.6175,69.6175,15698.0
2022-12-28 10:00:00,77.68,77.82,77.45,77.5,17504.0,69.6354,69.7609,69.4292,69.4741,17504.0
2022-12-28 10:30:00,77.47,77.53,77.31,77.34,43921.0,69.4472,69.501,69.3037,69.3306,43921.0
2022-12-28 11:00:00,77.34,77.56,77.34,77.43,16965.0,69.3306,69.5278,69.3306,69.4113,16965.0
2022-12-28 11:30:00,77.43,77.6,77.38,77.43,12994.0,69.4113,69.5637,69.3665,69.4113,12994.0
2022-12-28 12:00:00,77.42,77.42,77.06,77.13,14307.0,69.4023,69.4023,69.0796,69.1424,14307.0
2022-12-28 12:30:00,77.1,77.14,77.0,77.07,24606.0,69.1155,69.1513,69.0258,69.0886,24606.0
2022-12-28 13:00:00,77.06,77.14,77.02,77.1,27965.0,69.0796,69.1513,69.0438,69.1155,27965.0
2022-12-28 13:30:00,77.11,77.21,77.0,77.15,20903.0,69.1244,69.2141,69.0258,69.1603,20903.0
2022-12-28 14:00:00,77.13,77.22,77.06,77.15,22548.0,69.1424,69.2231,69.0796,69.1603,22548.0
2022-12-28 14:30:00,77.16,77.36,77.08,77.19,34662.0,69.1693,69.3486,69.0976,69.1962,34662.0
2022-12-28 15:00:00,77.17,77.21,76.78,76.87,16034.0,69.1782,69.2141,68.8286,68.9093,16034.0
2022-12-28 15:30:00,76.87,76.99,76.79,76.8,136574.0,68.9093,69.0169,68.8376,68.8466,136574.0
2022-12-29 09:30:00,77.24,77.45,77.18,77.44,14737.0,69.241,69.4292,69.1872,69.4203,14737.0
2022-12-29 10:00:00,77.45,77.46,77.3,77.32,26110.0,69.4292,69.4382,69.2948,69.3127,26110.0
2022-12-29 10:30:00,77.31,77.39,77.21,77.28,23865.0,69.3037,69.3755,69.2141,69.2768,23865.0
2022-12-29 11:00:00,77.29,77.33,77.13,77.16,14992.0,69.2858,69.3217,69.1424,69.1693,14992.0
2022-12-29 11:30:00,77.18,77.54,77.18,77.5,13581.0,69.1872,69.5099,69.1872,69.4741,13581.0
2022-12-29 12:00:00,77.5,77.76,77.5,77.62,13626.0,69.4741,69.7071,69.4741,69.5816,13626.0
2022-12-29 12:30:00,77.62,77.67,77.49,77.56,19750.0,69.5816,69.6265,69.4651,69.5278,19750.0
2022-12-29 13:00:00,77.56,77.61,77.45,77.51,16049.0,69.5278,69.5727,69.4292,69.483,16049.0
2022-12-29 13:30:00,77.5,77.61,77.47,77.51,19169.0,69.4741,69.5727,69.4472,69.483,19169.0
2022-12-29 14:00:00,77.5,77.59,77.38,77.38,21865.0,69.4741,69.5547,69.3665,69.3665,21865.0
2022-12-29 14:30:00,77.33,77.42,77.29,77.33,20833.0,69.3217,69.4023,69.2858,69.3217,20833.0
2022-12-29 15:00:00,77.31,77.41,77.11,77.13,27863.0,69.3037,69.3934,69.1244,69.1424,27863.0
2022-12-29 15:30:00,77.12,77.29,77.05,77.14,116604.0,69.1334,69.2858,69.0707,69.1513,116604.0
2022-12-30 09:30:00,77.21,77.36,76.5,76.67,25905.0,69.2141,69.3486,68.5776,68.73,25905.0
2022-12-30 10:00:00,76.64,76.92,76.59,76.87,13623.0,68.7031,68.9541,68.6583,68.9093,13623.0
2022-12-30 10:30:00,76.84,76.85,76.49,76.52,11820.0,68.8824,68.8914,68.5687,68.5956,11820.0
2022-12-30 11:00:00,76.49,76.54,76.3,76.31,17665.0,68.5687,68.6135,68.3983,68.4073,17665.0
2022-12-30 11:30:00,76.29,76.49,76.28,76.43,13842.0,68.3894,68.5687,68.3804,68.5149,13842.0
2022-12-30 12:00:00,76.4,76.5,76.33,76.38,11006.0,68.488,68.5776,68.4252,68.47,11006.0
2022-12-30 12:30:00,76.37,76.39,76.23,76.34,16025.0,68.4611,68.479,68.3356,68.4342,16025.0
2022-12-30 13:00:00,76.36,76.46,75.97,76.09,12765.0,68.4521,68.5418,68.1025,68.2101,12765.0
2022-12-30 13:30:00,76.07,76.19,75.95,75.96,14396.0,68.1922,68.2997,68.0846,68.0935,14396.0
2022-12-30 14:00:00,75.94,76.0,75.62,75.69,13575.0,68.0756,68.1294,67.7888,67.8515,13575.0
2022-12-30 14:30:00,75.7,75.74,75.57,75.59,14486.0,67.8605,67.8963,67.7439,67.7619,14486.0
2022-12-30 15:00:00,75.59,75.98,75.58,75.84,21333.0,67.7619,68.1115,67.7529,67.986,21333.0
2022-12-30 15:30:00,75.83,76.26,75.8,76.05,92136.0,67.977,68.3625,67.9501,68.1742,92136.0
2023-01-03 09:30:00,76.25,76.42,75.4,75.51,35241.0,68.3535,68.5059,67.5915,67.6901,35241.0
2023-01-03 10:00:00,75.53,75.55,73.64,73.84,238727.0,67.7081,67.726,66.0138,66.1931,238727.0
2023-01-03 10:30:00,73.83,74.58,73.79,74.58,75535.0,66.1841,66.8565,66.1483,66.8565,75535.0
2023-01-03 11:00:00,74.6,74.84,73.78,73.86,38083.0,66.8744,67.0895,66.1393,66.211,38083.0
2023-01-03 11:30:00,73.84,74.06,73.38,74.02,53713.0,66.1931,66.3903,65.7807,66.3545,53713.0
2023-01-03 12:00:00,74.03,74.21,73.83,73.83,38608.0,66.3634,66.5248,66.1841,66.1841,38608.0
2023-01-03 12:30:00,73.83,73.86,73.4,73.67,34882.0,66.1841,66.211,65.7987,66.0407,34882.0
2023-01-03 13:00:00,73.67,74.24,73.55,74.23,27308.0,66.0407,66.5517,65.9331,66.5427,27308.0
2023-01-03 13:30:00,74.23,74.46,74.19,74.36,25605.0,66.5427,66.7489,66.5068,66.6592,25605.0
2023-01-03 14:00:00,74.38,74.56,74.24,74.38,25356.0,66.6772,66.8385,66.5517,66.6772,25356.0
2023-01-03 14:30:00,74.38,74.51,74.17,74.37,29829.0,66.6772,66.7937,66.4889,66.6682,29829.0
2023-01-03 15:00:00,74.38,74.58,74.25,74.34,40937.0,66.6772,66.8565,66.5606,66.6413,40937.0
2023-01-03 15:30:00,74.37,74.67,74.32,74.64,161710.0,66.6682,66.9371,66.6234,66.9102,161710.0
2023-01-04 09:30:00,75.1,75.42,74.63,75.42,29398.0,67.3226,67.6095,66.9013,67.6095,29398.0
2023-01-04 10:00:00,75.38,75.48,75.01,75.12,38247.0,67.5736,67.6633,67.2419,67.3405,38247.0
2023-01-04 10:30:00,75.07,75.68,75.07,75.67,25210.0,67.2957,67.8425,67.2957,67.8336,25210.0
2023-01-04 11:00:00,75.68,75.83,75.68,75.68,23096.0,67.8425,67.977,67.8425,67.8425,23096.0
2023-01-04 11:30:00,75.71,75.97,75.55,75.97,27556.0,67.8694,68.1025,67.726,68.1025,27556.0
2023-01-04 12:00:00,75.96,75.97,75.81,75.84,22346.0,68.0935,68.1025,67.9591,67.986,22346.0
2023-01-04 12:30:00,75.8,75.92,75.78,75.79,22008.0,67.9501,68.0577,67.9322,67.9411,22008.0
2023-01-04 13:00:00,75.78,76.1,75.78,75.98,24457.0,67.9322,68.219,67.9322,68.1115,24457.0
2023-01-04 13:30:00,75.87,75.88,75.26,75.27,15106.0,68.0129,68.0218,67.466,67.475,15106.0
2023-01-04 14:00:00,75.49,75.79,75.08,75.12,48754.0,67.6722,67.9411,67.3047,67.3405,48754.0
2023-01-04 14:30:00,75.1,75.3,75.03,75.3,25934.0,67.3226,67.5019,67.2599,67.5019,25934.0
2023-01-04 15:00:00,75.31,75.37,75.18,75.28,38972.0,67.5109,67.5646,67.3943,67.484,38972.0
2023-01-04 15:30:00,75.28,75.43,74.95,75.38,158302.0,67.484,67.6184,67.1881,67.5736,158302.0
2023-01-05 09:30:00,74.88,75.1,74.23,74.25,16223.0,67.1254,67.3226,66.5427,66.5606,16223.0
2023-01-05 10:00:00,74.16,74.3,73.76,73.86,51792.0,66.48,66.6055,66.1214,66.211,51792.0
2023-01-05 10:30:00,73.83,74.01,73.72,73.85,31619.0,66.1841,66.3455,66.0855,66.2021,31619.0
2023-01-05 11:00:00,73.84,73.9,73.4,73.56,17640.0,66.1931,66.2469,65.7987,65.9421,17640.0
2023-01-05 11:30:00,73.54,73.63,73.33,73.33,18769.0,65.9242,66.0048,65.7359,65.7359,18769.0
2023-01-05 12:00:00,73.31,73.58,73.3,73.55,13721.0,65.718,65.96,65.709,65.9331,13721.0
2023-01-05 12:30:00,73.59,73.71,73.57,73.69,12863.0,65.969,66.0766,65.9511,66.0586,12863.0
2023-01-05 13:00:00,73.7,73.9,73.56,73.87,26021.0,66.0676,66.2469,65.9421,66.22,26021.0
2023-01-05 13:30:00,73.89,73.89,73.69,73.78,31815.0,66.2379,66.2379,66.0586,66.1393,31815.0
2023-01-05 14:00:00,73.79,73.91,73.67,73.72,38088.0,66.1483,66.2558,66.0407,66.0855,38088.0
2023-01-05 14:30:00,73.72,74.03,73.71,73.8,31506.0,66.0855,66.3634,66.0766,66.1572,31506.0
2023-01-05 15:00:00,73.8,73.8,73.49,73.5,31052.0,66.1572,66.1572,65.8793,65.8883,31052.0
2023-01-05 15:30:00,73.48,73.78,73.31,73.64,184803.0,65.8704,66.1393,65.718,66.0138,184803.0
2023-01-06 09:30:00,74.49,74.89,74.48,74.61,34723.0,66.7758,67.1344,66.7668,66.8834,34723.0
2023-01-06 10:00:00,74.74,75.28,74.72,75.16,27282.0,66.9999,67.484,66.982,67.3764,27282.0
2023-01-06 10:30:00,75.16,75.77,75.16,75.62,38370.0,67.3764,67.9232,67.3764,67.7888,38370.0
2023-01-06 11:00:00,75.65,75.72,75.5,75.51,19389.0,67.8156,67.8784,67.6812,67.6901,19389.0
2023-01-06 11:30:00,75.5,75.66,75.4,75.58,36369.0,67.6812,67.8246,67.5915,67.7529,36369.0
2023-01-06 12:00:00,75.61,75.61,75.33,75.34,10165.0,67.7798,67.7798,67.5288,67.5378,10165.0
2023-01-06 12:30:00,75.35,75.43,75.29,75.3,12672.0,67.5467,67.6184,67.4929,67.5019,12672.0
2023-01-06 13:00:00,75.32,75.42,75.23,75.34,17431.0,67.5198,67.6095,67.4391,67.5378,17431.0
2023-01-06 13:30:00,75.33,75.49,75.29,75.48,18711.0,67.5288,67.6722,67.4929,67.6633,18711.0
2023-01-06 14:00:00,75.5,75.7,75.5,75.65,24381.0,67.6812,67.8605,67.6812,67.8156,24381.0
2023-01-06 14:30:00,75.67,75.88,75.67,75.84,29734.0,67.8336,68.0218,67.8336,67.986,29734.0
2023-01-06 15:00:00,75.83,76.02,75.77,75.78,27948.0,67.977,68.1473,67.9232,67.9322,27948.0
2023-01-06 15:30:00,75.77,75.82,75.42,75.45,107887.0,67.9232,67.968,67.6095,67.6364,107887.0
2023-01-09 09:30:00,75.24,75.71,75.24,75.7,22553.0,67.4481,67.8694,67.4481,67.8605,22553.0
2023-01-09 10:00:00,75.73,76.07,75.63,75.87,22922.0,67.8874,68.1922,67.7977,68.0129,22922.0
2023-01-09 10:30:00,75.86,76.02,75.75,75.75,22331.0,68.0039,68.1473,67.9053,67.9053,22331.0
2023-01-09 11:00:00,75.81,76.05,75.78,76.03,18407.0,67.9591,68.1742,67.9322,68.1563,18407.0
2023-01-09 11:30:00,76.05,76.47,76.03,76.47,20808.0,68.1742,68.5507,68.1563,68.5507,20808.0
2023-01-09 12:00:00,76.47,76.48,76.04,76.15,12958.0,68.5507,68.5597,68.1653,68.2639,12958.0
2023-01-09 12:30:00,76.16,76.22,76.02,76.14,16198.0,68.2728,68.3266,68.1473,68.2549,16198.0
2023-01-09 13:00:00,76.11,76.11,75.85,75.95,20242.0,68.228,68.228,67.9949,68.0846,20242.0
2023-01-09 13:30:00,75.95,75.99,75.58,75.96,24958.0,68.0846,68.1204,67.7529,68.0935,24958.0
2023-01-09 14:00:00,75.97,76.05,75.88,75.9,21366.0,68.1025,68.1742,68.0218,68.0398,21366.0
2023-01-09 14:30:00,75.89,75.96,75.73,75.73,21292.0,68.0308,68.0935,67.8874,67.8874,21292.0
2023-01-09 15:00:00,75.73,75.99,75.57,75.57,28358.0,67.8874,68.1204,67.7439,67.7439,28358.0
2023-01-09 15:30:00,75.59,75.72,75.49,75.55,117742.0,67.7619,67.8784,67.6722,67.726,117742.0
2023-01-10 09:30:00,75.31,75.31,74.91,75.09,31089.0,67.5109,67.5109,67.1523,67.3136,31089.0
2023-01-10 10:00:00,75.08,75.31,74.9,74.99,43483.0,67.3047,67.5109,67.1433,67.224,43483.0
2023-01-10 10:30:00,74.99,75.42,74.88,75.4,39463.0,67.224,67.6095,67.1254,67.5915,39463.0
2023-01-10 11:00:00,75.38,75.63,75.3,75.38,27698.0,67.5736,67.7977,67.5019,67.5736,27698.0
2023-01-10 11:30:00,75.4,75.5,75.29,75.46,23562.0,67.5915,67.6812,67.4929,67.6453,23562.0
2023-01-10 12:00:00,75.45,75.55,75.34,75.38,19780.0,67.6364,67.726,67.5378,67.5736,19780.0
2023-01-10 12:30:00,75.38,75.54,75.26,75.49,24958.0,67.5736,67.717,67.466,67.6722,24958.0
2023-01-10 13:00:00,75.48,75.61,75.37,75.4,19967.0,67.6633,67.7798,67.5646,67.5915,19967.0
2023-01-10 13:30:00,75.39,75.53,75.38,75.5,22131.0,67.5826,67.7081,67.5736,67.6812,22131.0
2023-01-10 14:00:00,75.52,75.63,75.41,75.41,31991.0,67.6991,67.7977,67.6005,67.6005,31991.0
2023-01-10 14:30:00,75.42,75.57,75.4,75.48,24029.0,67.6095,67.7439,67.5915,67.6633,24029.0
2023-01-10 15:00:00,75.49,75.62,75.42,75.49,31482.0,67.6722,67.7888,67.6095,67.6722,31482.0
2023-01-10 15:30:00,75.49,75.7,75.46,75.65,111727.0,67.6722,67.8605,67.6453,67.8156,111727.0
2023-01-11 09:30:00,75.65,76.22,75.46,76.0,38342.0,67.8156,68.3266,67.6453,68.1294,38342.0
2023-01-11 10:00:00,75.97,76.03,75.53,75.55,31506.0,68.1025,68.1563,67.7081,67.726,31506.0
2023-01-11 10:30:00,75.56,75.79,75.52,75.72,31835.0,67.735,67.9411,67.6991,67.8784,31835.0
2023-01-11 11:00:00,75.75,76.02,75.65,75.69,44300.0,67.9053,68.1473,67.8156,67.8515,44300.0
2023-01-11 11:30:00,75.67,75.96,75.62,75.9,18659.0,67.8336,68.0935,67.7888,68.0398,18659.0
2023-01-11 12:00:00,75.9,75.91,75.75,75.85,16789.0,68.0398,68.0487,67.9053,67.9949,16789.0
2023-01-11 12:30:00,75.85,75.87,75.57,75.62,26496.0,67.9949,68.0129,67.7439,67.7888,26496.0
2023-01-11 13:00:00,75.62,75.85,75.6,75.83,20754.0,67.7888,67.9949,67.7708,67.977,20754.0
2023-01-11 13:30:00,75.84,76.25,75.78,76.22,25876.0,67.986,68.3535,67.9322,68.3266,25876.0
2023-01-11 14:00:00,76.22,76.27,76.04,76.25,28573.0,68.3266,68.3714,68.1653,68.3535,28573.0
2023-01-11 14:30:00,76.26,76.43,76.26,76.39,20073.0,68.3625,68.5149,68.3625,68.479,20073.0
2023-01-11 15:00:00,76.4,76.48,76.32,76.38,25118.0,68.488,68.5597,68.4163,68.47,25118.0
2023-01-11 15:30:00,76.38,76.5,76.28,76.46,100511.0,68.47,68.5776,68.3804,68.5418,100511.0
2023-01-12 09:30:00,76.5,76.89,76.41,76.85,35726.0,68.5776,68.9272,68.4969,68.8914,35726.0
2023-01-12 10:00:00,76.89,77.17,76.75,77.02,20975.0,68.9272,69.1782,68.8017,69.0438,20975.0
2023-01-12 10:30:00,77.0,77.17,76.72,77.02,32827.0,69.0258,69.1782,68.7748,69.0438,32827.0
2023-01-12 11:00:00,76.97,77.05,76.81,76.96,18141.0,68.9989,69.0707,68.8555,68.99,18141.0
2023-01-12 11:30:00,76.96,76.97,76.77,76.94,19412.0,68.99,68.9989,68.8197,68.9721,19412.0
2023-01-12 12:00:00,76.92,77.18,76.89,77.12,20307.0,68.9541,69.1872,68.9272,69.1334,20307.0
2023-01-12 12:30:00,77.11,77.15,76.78,76.9,23750.0,69.1244,69.1603,68.8286,68.9362,23750.0
2023-01-12 13:00:00,76.89,77.0,76.56,76.63,15006.0,68.9272,69.0258,68.6314,68.6942,15006.0
2023-01-12 13:30:00,76.6,76.7,76.53,76.64,22982.0,68.6673,68.7569,68.6045,68.7031,22982.0
2023-01-12 14:00:00,76.66,76.67,76.35,76.45,27192.0,68.7211,68.73,68.4432,68.5328,27192.0
2023-01-12 14:30:00,76.46,76.5,76.18,76.31,31045.0,68.5418,68.5776,68.2908,68.4073,31045.0
2023-01-12 15:00:00,76.32,76.38,76.04,76.17,25214.0,68.4163,68.47,68.1653,68.2818,25214.0
2023-01-12 15:30:00,76.18,76.29,76.04,76.19,105948.0,68.2908,68.3894,68.1653,68.2997,105948.0
2023-01-13 09:30:00,75.78,75.94,75.13,75.24,19588.0,67.9322,68.0756,67.3495,67.4481,19588.0
2023-01-13 10:00:00,75.2,75.45,75.2,75.42,30551.0,67.4122,67.6364,67.4122,67.6095,30551.0
2023-01-13 10:30:00,75.37,75.37,74.96,75.12,15192.0,67.5646,67.5646,67.1971,67.3405,15192.0
2023-01-13 11:00:00,75.14,75.31,75.03,75.25,11446.0,67.3585,67.5109,67.2599,67.4571,11446.0
2023-01-13 11:30:00,75.25,75.25,75.02,75.04,10896.0,67.4571,67.4571,67.2509,67.2688,10896.0
2023-01-13 12:00:00,75.04,75.22,75.04,75.14,9690.0,67.2688,67.4302,67.2688,67.3585,9690.0
2023-01-13 12:30:00,75.12,75.22,75.03,75.17,10794.0,67.3405,67.4302,67.2599,67.3854,10794.0
2023-01-13 13:00:00,75.2,75.4,75.11,75.15,13682.0,67.4122,67.5915,67.3316,67.3674,13682.0
2023-01-13 13:30:00,75.14,75.37,75.11,75.3,11366.0,67.3585,67.5646,67.3316,67.5019,11366.0
2023-01-13 14:00:00,75.31,75.48,75.3,75.44,13287.0,67.5109,67.6633,67.5019,67.6274,13287.0
2023-01-13 14:30:00,75.45,75.52,75.37,75.45,21870.0,67.6364,67.6991,67.5646,67.6364,21870.0
2023-01-13 15:00:00,75.45,75.48,75.24,75.34,26942.0,67.6364,67.6633,67.4481,67.5378,26942.0
2023-01-13 15:30:00,75.34,75.62,75.33,75.36,107048.0,67.5378,67.7888,67.5288,67.5557,107048.0
2023-01-17 09:30:00,75.53,75.79,75.46,75.61,28301.0,67.7081,67.9411,67.6453,67.7798,28301.0
2023-01-17 10:00:00,75.66,75.78,75.45,75.73,33405.0,67.8246,67.9322,67.6364,67.8874,33405.0
2023-01-17 10:30:00,75.75,75.75,75.37,75.52,44529.0,67.9053,67.9053,67.5646,67.6991,44529.0
2023-01-17 11:00:00,75.54,75.56,75.41,75.47,61418.0,67.717,67.735,67.6005,67.6543,61418.0
2023-01-17 11:30:00,75.46,75.47,75.11,75.25,23200.0,67.6453,67.6543,67.3316,67.4571,23200.0
2023-01-17 12:00:00,75.23,75.27,75.01,75.1,30146.0,67.4391,67.475,67.2419,67.3226,30146.0
2023-01-17 12:30:00,75.1,75.22,75.04,75.13,31823.0,67.3226,67.4302,67.2688,67.3495,31823.0
2023-01-17 13:00:00,75.13,75.3,75.13,75.24,16108.0,67.3495,67.5019,67.3495,67.4481,16108.0
2023-01-17 13:30:00,75.25,75.44,75.25,75.28,16927.0,67.4571,67.6274,67.4571,67.484,16927.0
2023-01-17 14:00:00,75.3,75.32,75.15,75.23,16381.0,67.5019,67.5198,67.3674,67.4391,16381.0
2023-01-17 14:30:00,75.24,75.47,75.23,75.28,19377.0,67.4481,67.6543,67.4391,67.484,19377.0
2023-01-17 15:00:00,75.28,75.34,75.06,75.15,37022.0,67.484,67.5378,67.2867,67.3674,37022.0
2023-01-17 15:30:00,75.15,75.23,75.09,75.12,94000.0,67.3674,67.4391,67.3136,67.3405,94000.0
2023-01-18 09:30:00,75.12,75.14,74.47,74.67,18206.0,67.3405,67.3585,66.7578,66.9371,18206.0
2023-01-18 10:00:00,74.66,74.93,74.63,74.9,18964.0,66.9282,67.1702,66.9013,67.1433,18964.0
2023-01-18 10:30:00,74.88,75.29,74.85,75.09,24181.0,67.1254,67.4929,67.0985,67.3136,24181.0
2023-01-18 11:00:00,75.07,75.14,74.7,74.79,32261.0,67.2957,67.3585,66.964,67.0447,32261.0
2023-01-18 11:30:00,74.79,74.8,74.43,74.53,35493.0,67.0447,67.0537,66.722,66.8116,35493.0
2023-01-18 12:00:00,74.53,74.67,74.38,74.4,18362.0,66.8116,66.9371,66.6772,66.6951,18362.0
2023-01-18 12:30:00,74.39,74.5,74.28,74.3,32209.0,66.6861,66.7847,66.5875,66.6055,32209.0
2023-01-18 13:00:00,74.3,74.35,74.01,74.35,28794.0,66.6055,66.6503,66.3455,66.6503,28794.0
2023-01-18 13:30:00,74.35,74.77,74.35,74.64,44384.0,66.6503,67.0268,66.6503,66.9102,44384.0
2023-01-18 14:00:00,74.63,74.77,74.54,74.69,138106.0,66.9013,67.0268,66.8206,66.9551,138106.0
2023-01-18 14:30:00,74.71,74.81,74.31,74.35,37241.0,66.973,67.0626,66.6144,66.6503,37241.0
2023-01-18 15:00:00,74.36,74.67,74.31,74.53,36765.0,66.6592,66.9371,66.6144,66.8116,36765.0
2023-01-18 15:30:00,74.51,74.55,74.28,74.4,141553.0,66.7937,66.8296,66.5875,66.6951,141553.0
2023-01-19 09:30:00,74.6,74.69,74.01,74.62,34987.0,66.8744,66.9551,66.3455,66.8923,34987.0
2023-01-19 10:00:00,74.58,74.75,74.4,74.59,44058.0,66.8565,67.0089,66.6951,66.8654,44058.0
2023-01-19 10:30:00,74.57,74.58,74.09,74.12,40499.0,66.8475,66.8565,66.4172,66.4441,40499.0
2023-01-19 11:00:00,74.13,74.29,74.1,74.12,17996.0,66.4531,66.5965,66.4262,66.4441,17996.0
2023-01-19 11:30:00,74.12,74.23,73.92,74.08,46265.0,66.4441,66.5427,66.2648,66.4082,46265.0
2023-01-19 12:00:00,74.11,74.16,74.0,74.02,16590.0,66.4351,66.48,66.3365,66.3545,16590.0
2023-01-19 12:30:00,74.02,74.02,73.86,74.0,15749.0,66.3545,66.3545,66.211,66.3365,15749.0
2023-01-19 13:00:00,74.02,74.13,73.96,73.98,16507.0,66.3545,66.4531,66.3007,66.3186,16507.0
2023-01-19 13:30:00,74.01,74.13,73.89,73.98,17022.0,66.3455,66.4531,66.2379,66.3186,17022.0
2023-01-19 14:00:00,73.99,73.99,73.85,73.92,20628.0,66.3276,66.3276,66.2021,66.2648,20628.0
2023-01-19 14:30:00,73.92,73.97,73.77,73.92,30951.0,66.2648,66.3096,66.1303,66.2648,30951.0
2023-01-19 15:00:00,73.91,74.01,73.87,73.94,31836.0,66.2558,66.3455,66.22,66.2827,31836.0
2023-01-19 15:30:00,73.95,74.33,73.95,74.19,172231.0,66.2917,66.6323,66.2917,66.5068,172231.0
2023-01-20 09:30:00,74.2,74.2,73.18,73.38,51391.0,66.5158,66.5158,65.6014,65.7807,51391.0
2023-01-20 10:00:00,73.33,73.49,73.18,73.45,14658.0,65.7359,65.8793,65.6014,65.8435,14658.0
2023-01-20 10:30:00,73.45,73.65,73.36,73.63,16376.0,65.8435,66.0228,65.7628,66.0048,16376.0
2023-01-20 11:00:00,73.62,73.81,73.51,73.81,20744.0,65.9959,66.1662,65.8973,66.1662,20744.0
2023-01-20 11:30:00,73.81,73.99,73.71,73.87,30459.0,66.1662,66.3276,66.0766,66.22,30459.0
2023-01-20 12:00:00,73.91,74.13,73.82,74.04,50112.0,66.2558,66.4531,66.1752,66.3724,50112.0
2023-01-20 12:30:00,74.04,74.22,73.97,74.22,39033.0,66.3724,66.5337,66.3096,66.5337,39033.0
2023-01-20 13:00:00,74.23,74.38,74.16,74.38,47644.0,66.5427,66.6772,66.48,66.6772,47644.0
2023-01-20 13:30:00,74.39,74.79,74.39,74.74,38394.0,66.6861,67.0447,66.6861,66.9999,38394.0
2023-01-20 14:00:00,74.75,74.76,74.51,74.69,26665.0,67.0089,67.0178,66.7937,66.9551,26665.0
2023-01-20 14:30:00,74.69,74.88,74.68,74.88,29863.0,66.9551,67.1254,66.9461,67.1254,29863.0
2023-01-20 15:00:00,74.89,75.19,74.89,75.07,42607.0,67.1344,67.4033,67.1344,67.2957,42607.0
2023-01-20 15:30:00,75.07,75.4,75.02,75.35,192864.0,67.2957,67.5915,67.2509,67.5467,192864.0
2023-01-23 09:30:00,75.15,75.15,74.49,74.62,74347.0,67.3674,67.3674,66.7758,66.8923,74347.0
2023-01-23 10:00:00,74.65,74.76,74.26,74.7,79388.0,66.9192,67.0178,66.5696,66.964,79388.0
2023-01-23 10:30:00,74.74,74.75,74.37,74.45,32907.0,66.9999,67.0089,66.6682,66.7399,32907.0
2023-01-23 11:00:00,74.45,74.65,74.31,74.47,59591.0,66.7399,66.9192,66.6144,66.7578,59591.0
2023-01-23 11:30:00,74.47,74.51,74.21,74.36,31434.0,66.7578,66.7937,66.5248,66.6592,31434.0
2023-01-23 12:00:00,74.35,74.37,74.05,74.35,37627.0,66.6503,66.6682,66.3813,66.6503,37627.0
2023-01-23 12:30:00,74.4,74.42,74.22,74.3,26813.0,66.6951,66.713,66.5337,66.6055,26813.0
2023-01-23 13:00:00,74.26,74.35,74.23,74.26,20044.0,66.5696,66.6503,66.5427,66.5696,20044.0
2023-01-23 13:30:00,74.25,74.56,74.22,74.49,53458.0,66.5606,66.8385,66.5337,66.7758,53458.0
2023-01-23 14:00:00,74.45,74.47,74.06,74.1,33535.0,66.7399,66.7578,66.3903,66.4262,33535.0
2023-01-23 14:30:00,74.08,74.17,73.57,73.62,29384.0,66.4082,66.4889,65.9511,65.9959,29384.0
2023-01-23 15:00:00,73.6,73.6,73.45,73.56,46815.0,65.9779,65.9779,65.8435,65.9421,46815.0
2023-01-23 15:30:00,73.59,73.8,73.39,73.77,147825.0,65.969,66.1572,65.7897,66.1303,147825.0
2023-01-24 09:30:00,73.76,74.18,72.89,72.9,20046.0,66.1214,66.4979,65.3415,65.3504,20046.0
2023-01-24 10:00:00,72.82,73.41,72.82,73.35,34348.0,65.2787,65.8076,65.2787,65.7538,34348.0
2023-01-24 10:30:00,73.38,73.76,73.3,73.5,64916.0,65.7807,66.1214,65.709,65.8883,64916.0
2023-01-24 11:00:00,73.5,73.64,73.33,73.39,32527.0,65.8883,66.0138,65.7359,65.7897,32527.0
2023-01-24 11:30:00,73.39,73.53,73.31,73.36,19537.0,65.7897,65.9152,65.718,65.7628,19537.0
2023-01-24 12:00:00,73.34,73.35,73.12,73.27,8467.0,65.7449,65.7538,65.5477,65.6821,8467.0
2023-01-24 12:30:00,73.26,73.45,73.26,73.44,8106.0,65.6732,65.8435,65.6732,65.8345,8106.0
2023-01-24 13:00:00,73.46,73.69,73.44,73.63,8561.0,65.8524,66.0586,65.8345,66.0048,8561.0
2023-01-24 13:30:00,73.64,73.73,73.55,73.71,7841.0,66.0138,66.0945,65.9331,66.0766,7841.0
2023-01-24 14:00:00,73.7,73.96,73.61,73.95,29312.0,66.0676,66.3007,65.9869,66.2917,29312.0
2023-01-24 14:30:00,73.95,74.33,73.95,74.31,26645.0,66.2917,66.6323,66.2917,66.6144,26645.0
2023-01-24 15:00:00,74.32,74.36,74.07,74.12,23407.0,66.6234,66.6592,66.3993,66.4441,23407.0
2023-01-24 15:30:00,74.09,74.21,73.91,74.05,148990.0,66.4172,66.5248,66.2558,66.3813,148990.0
2023-01-25 09:30:00,73.7,74.0,73.55,73.74,24372.0,66.0676,66.3365,65.9331,66.1034,24372.0
2023-01-25 10:00:00,73.8,74.13,73.7,73.98,14883.0,66.1572,66.4531,66.0676,66.3186,14883.0
2023-01-25 10:30:00,73.96,74.06,73.55,73.66,13656.0,66.3007,66.3903,65.9331,66.0317,13656.0
2023-01-25 11:00:00,73.7,73.73,73.43,73.7,9732.0,66.0676,66.0945,65.8256,66.0676,9732.0
2023-01-25 11:30:00,73.74,73.91,73.72,73.88,14025.0,66.1034,66.2558,66.0855,66.2289,14025.0
2023-01-25 12:00:00,73.86,73.86,73.5,73.58,14983.0,66.211,66.211,65.8883,65.96,14983.0
2023-01-25 12:30:00,73.58,73.77,73.55,73.63,19570.0,65.96,66.1303,65.9331,66.0048,19570.0
2023-01-25 13:00:00,73.63,73.87,73.62,73.85,26302.0,66.0048,66.22,65.9959,66.2021,26302.0
2023-01-25 13:30:00,73.86,73.9,73.66,73.77,18472.0,66.211,66.2469,66.0317,66.1303,18472.0
2023-01-25 14:00:00,73.79,73.86,73.4,73.49,22451.0,66.1483,66.211,65.7987,65.8793,22451.0
2023-01-25 14:30:00,73.52,73.6,73.48,73.53,23201.0,65.9062,65.9779,65.8704,65.9152,23201.0
2023-01-25 15:00:00,73.53,73.71,73.48,73.7,28869.0,65.9152,66.0766,65.8704,66.0676,28869.0
2023-01-25 15:30:00,73.69,73.82,73.48,73.75,165823.0,66.0586,66.1752,65.8704,66.1124,165823.0
2023-01-26 09:30:00,73.51,73.77,73.15,73.4,35180.0,65.8973,66.1303,65.5745,65.7987,35180.0
2023-01-26 10:00:00,73.41,73.87,73.4,73.67,50184.0,65.8076,66.22,65.7987,66.0407,50184.0
2023-01-26 10:30:00,73.61,73.72,73.5,73.55,32350.0,65.9869,66.0855,65.8883,65.9331,32350.0
2023-01-26 11:00:00,73.54,73.7,73.51,73.66,21719.0,65.9242,66.0676,65.8973,66.0317,21719.0
2023-01-26 11:30:00,73.67,73.72,73.47,73.63,26016.0,66.0407,66.0855,65.8614,66.0048,26016.0
2023-01-26 12:00:00,73.65,73.84,73.64,73.74,22753.0,66.0228,66.1931,66.0138,66.1034,22753.0
2023-01-26 12:30:00,73.72,73.81,73.58,73.58,15379.0,66.0855,66.1662,65.96,65.96,15379.0
2023-01-26 13:00:00,73.59,73.66,73.53,73.57,13684.0,65.969,66.0317,65.9152,65.9511,13684.0
2023-01-26 13:30:00,73.56,73.79,73.49,73.56,15045.0,65.9421,66.1483,65.8793,65.9421,15045.0
2023-01-26 14:00:00,73.54,73.68,73.5,73.53,16632.0,65.9242,66.0497,65.8883,65.9152,16632.0
2023-01-26 14:30:00,73.55,73.65,73.47,73.53,13914.0,65.9331,66.0228,65.8614,65.9152,13914.0
2023-01-26 15:00:00,73.54,73.71,73.53,73.66,21954.0,65.9242,66.0766,65.9152,66.0317,21954.0
2023-01-26 15:30:00,73.66,74.07,73.6,74.0,161981.0,66.0317,66.3993,65.9779,66.3365,161981.0
2023-01-27 09:30:00,74.1,74.26,73.78,74.03,54578.0,66.4262,66.5696,66.1393,66.3634,54578.0
2023-01-27 10:00:00,74.04,74.13,73.88,73.95,18201.0,66.3724,66.4531,66.2289,66.2917,18201.0
2023-01-27 10:30:00,74.01,74.1,73.66,73.79,24393.0,66.3455,66.4262,66.0317,66.1483,24393.0
2023-01-27 11:00:00,73.8,73.95,73.65,73.87,16686.0,66.1572,66.2917,66.0228,66.22,16686.0
2023-01-27 11:30:00,73.87,74.19,73.85,74.19,12558.0,66.22,66.5068,66.2021,66.5068,12558.0
2023-01-27 12:00:00,74.19,74.37,74.05,74.09,31029.0,66.5068,66.6682,66.3813,66.4172,31029.0
2023-01-27 12:30:00,74.1,74.28,74.08,74.12,13458.0,66.4262,66.5875,66.4082,66.4441,13458.0
2023-01-27 13:00:00,74.13,74.15,74.0,74.02,17409.0,66.4531,66.471,66.3365,66.3545,17409.0
2023-01-27 13:30:00,74.01,74.04,73.76,73.9,42901.0,66.3455,66.3724,66.1214,66.2469,42901.0
2023-01-27 14:00:00,73.91,74.26,73.9,74.13,19125.0,66.2558,66.5696,66.2469,66.4531,19125.0
2023-01-27 14:30:00,74.14,74.24,74.08,74.15,15106.0,66.462,66.5517,66.4082,66.471,15106.0
2023-01-27 15:00:00,74.17,74.26,74.08,74.23,37997.0,66.4889,66.5696,66.4082,66.5427,37997.0
2023-01-27 15:30:00,74.23,74.43,73.92,74.05,137946.0,66.5427,66.722,66.2648,66.3813,137946.0
2023-01-30 09:30:00,73.89,74.23,73.89,74.11,36872.0,66.2379,66.5427,66.2379,66.4351,36872.0
2023-01-30 10:00:00,74.16,74.6,74.12,74.59,46364.0,66.48,66.8744,66.4441,66.8654,46364.0
2023-01-30 10:30:00,74.62,74.62,74.16,74.33,21604.0,66.8923,66.8923,66.48,66.6323,21604.0
2023-01-30 11:00:00,74.38,74.45,74.1,74.17,22089.0,66.6772,66.7399,66.4262,66.4889,22089.0
2023-01-30 11:30:00,74.18,74.23,74.05,74.09,13625.0,66.4979,66.5427,66.3813,66.4172,13625.0
2023-01-30 12:00:00,74.14,74.26,74.13,74.18,8405.0,66.462,66.5696,66.4531,66.4979,8405.0
2023-01-30 12:30:00,74.17,74.22,74.01,74.06,18704.0,66.4889,66.5337,66.3455,66.3903,18704.0
2023-01-30 13:00:00,74.0,74.35,73.98,74.22,25768.0,66.3365,66.6503,66.3186,66.5337,25768.0
2023-01-30 13:30:00,74.23,74.26,74.13,74.17,12190.0,66.5427,66.5696,66.4531,66.4889,12190.0
2023-01-30 14:00:00,74.17,74.21,73.92,73.98,17666.0,66.4889,66.5248,66.2648,66.3186,17666.0
2023-01-30 14:30:00,73.97,74.0,73.75,73.89,30805.0,66.3096,66.3365,66.1124,66.2379,30805.0
2023-01-30 15:00:00,73.91,74.09,73.88,74.0,27798.0,66.2558,66.4172,66.2289,66.3365,27798.0
2023-01-30 15:30:00,73.98,74.12,73.72,74.02,165389.0,66.3186,66.4441,66.0855,66.3545,165389.0
2023-01-31 09:30:00,73.5,73.5,72.91,72.98,34841.0,66.6528,66.6528,66.1178,66.1812,34841.0
2023-01-31 10:00:00,73.01,73.23,72.73,72.87,23479.0,66.2084,66.408,65.9545,66.0815,23479.0
2023-01-31 10:30:00,72.86,73.2,72.86,73.08,18321.0,66.0724,66.3807,66.0724,66.2719,18321.0
2023-01-31 11:00:00,73.11,73.31,73.04,73.15,21540.0,66.2991,66.4805,66.2357,66.3354,21540.0
2023-01-31 11:30:00,73.16,73.42,73.15,73.39,17328.0,66.3445,66.5803,66.3354,66.553,17328.0
2023-01-31 12:00:00,73.4,73.54,73.3,73.39,18698.0,66.5621,66.6891,66.4714,66.553,18698.0
2023-01-31 12:30:00,73.38,73.53,73.33,73.44,16467.0,66.544,66.68,66.4986,66.5984,16467.0
2023-01-31 13:00:00,73.44,73.67,73.38,73.64,21555.0,66.5984,66.807,66.544,66.7798,21555.0
2023-01-31 13:30:00,73.63,73.81,73.59,73.81,21890.0,66.7707,66.9339,66.7344,66.9339,21890.0
2023-01-31 14:00:00,73.8,73.98,73.78,73.97,43135.0,66.9249,67.0881,66.9067,67.079,43135.0
2023-01-31 14:30:00,73.94,73.97,73.78,73.86,26201.0,67.0518,67.079,66.9067,66.9793,26201.0
2023-01-31 15:00:00,73.87,73.99,73.75,73.81,45815.0,66.9883,67.0972,66.8795,66.9339,45815.0
2023-01-31 15:30:00,73.83,74.57,73.83,74.56,215404.0,66.9521,67.6231,66.9521,67.6141,215404.0
2023-02-01 09:30:00,74.21,75.24,73.94,75.1,64568.0,67.2967,68.2307,67.0518,68.1037,64568.0
2023-02-01 10:00:00,75.04,75.04,74.44,74.51,86583.0,68.0493,68.0493,67.5052,67.5687,86583.0
2023-02-01 10:30:00,74.55,75.01,74.55,74.98,22223.0,67.605,68.0221,67.605,67.9949,22223.0
2023-02-01 11:00:00,74.98,75.06,74.68,74.99,32150.0,67.9949,68.0675,67.7229,68.004,32150.0
2023-02-01 11:30:00,75.01,75.28,75.01,75.06,17808.0,68.0221,68.267,68.0221,68.0675,17808.0
2023-02-01 12:00:00,75.03,75.14,74.98,74.99,17916.0,68.0403,68.14,67.9949,68.004,17916.0
2023-02-01 12:30:00,75.0,75.08,74.88,75.07,23103.0,68.0131,68.0856,67.9042,68.0765,23103.0
2023-02-01 13:00:00,75.07,75.22,75.03,75.1,25545.0,68.0765,68.2126,68.0403,68.1037,25545.0
2023-02-01 13:30:00,75.12,75.79,75.11,75.66,93756.0,68.1219,68.7295,68.1128,68.6116,93756.0
2023-02-01 14:00:00,75.63,75.79,75.45,75.6,58672.0,68.5844,68.7295,68.4211,68.5572,58672.0
2023-02-01 14:30:00,75.62,76.27,75.39,75.76,61085.0,68.5753,69.1648,68.3667,68.7023,61085.0
2023-02-01 15:00:00,75.78,76.39,75.73,76.39,54706.0,68.7204,69.2736,68.6751,69.2736,54706.0
2023-02-01 15:30:00,76.37,76.84,76.14,76.53,404381.0,69.2554,69.6816,69.0469,69.4005,404381.0
2023-02-02 09:30:00,76.59,76.79,76.28,76.77,32861.0,69.4549,69.6363,69.1738,69.6182,32861.0
2023-02-02 10:00:00,76.8,77.65,76.66,77.53,37429.0,69.6454,70.4162,69.5184,70.3074,37429.0
2023-02-02 10:30:00,77.63,78.23,77.63,77.94,39270.0,70.3981,70.9422,70.3981,70.6792,39270.0
2023-02-02 11:00:00,77.97,78.0,77.72,77.88,33000.0,70.7064,70.7336,70.4797,70.6248,33000.0
2023-02-02 11:30:00,77.85,78.1,77.82,77.85,18495.0,70.5976,70.8243,70.5704,70.5976,18495.0
2023-02-02 12:00:00,77.85,78.08,77.8,77.98,26388.0,70.5976,70.8061,70.5522,70.7154,26388.0
2023-02-02 12:30:00,77.96,78.08,77.89,77.92,33023.0,70.6973,70.8061,70.6338,70.661,33023.0
2023-02-02 13:00:00,77.9,77.99,77.67,77.67,26816.0,70.6429,70.7245,70.4343,70.4343,26816.0
2023-02-02 13:30:00,77.7,77.85,77.43,77.83,22799.0,70.4615,70.5976,70.2167,70.5794,22799.0
2023-02-02 14:00:00,77.86,77.88,77.38,77.51,25043.0,70.6066,70.6248,70.1713,70.2892,25043.0
2023-02-02 14:30:00,77.51,77.79,77.37,77.63,21253.0,70.2892,70.5431,70.1623,70.3981,21253.0
2023-02-02 15:00:00,77.63,77.88,77.53,77.88,62025.0,70.3981,70.6248,70.3074,70.6248,62025.0
2023-02-02 15:30:00,77.88,77.95,77.72,77.74,179005.0,70.6248,70.6882,70.4797,70.4978,179005.0
2023-02-03 09:30:00,77.46,77.46,75.71,75.82,52820.0,70.2439,70.2439,68.6569,68.7567,52820.0
2023-02-03 10:00:00,75.76,75.8,74.95,75.11,77135.0,68.7023,68.7385,67.9677,68.1128,77135.0
2023-02-03 10:30:00,75.08,75.23,74.73,74.76,60163.0,68.0856,68.2216,67.7682,67.7954,60163.0
2023-02-03 11:00:00,74.75,75.09,74.7,74.96,23773.0,67.7864,68.0947,67.741,67.9768,23773.0
2023-02-03 11:30:00,74.98,75.23,74.69,74.72,60661.0,67.9949,68.2216,67.7319,67.7591,60661.0
2023-02-03 12:00:00,74.72,75.36,74.72,75.31,63167.0,67.7591,68.3395,67.7591,68.2942,63167.0
2023-02-03 12:30:00,75.31,75.6,75.31,75.41,29074.0,68.2942,68.5572,68.2942,68.3849,29074.0
2023-02-03 13:00:00,75.42,75.56,75.25,75.26,14417.0,68.3939,68.5209,68.2398,68.2488,14417.0
2023-02-03 13:30:00,75.2,75.56,75.16,75.53,14149.0,68.1944,68.5209,68.1582,68.4937,14149.0
2023-02-03 14:00:00,75.57,75.79,75.55,75.76,16228.0,68.53,68.7295,68.5118,68.7023,16228.0
2023-02-03 14:30:00,75.77,75.94,75.69,75.81,22196.0,68.7113,68.8655,68.6388,68.7476,22196.0
2023-02-03 15:00:00,75.78,76.22,75.75,76.11,29903.0,68.7204,69.1194,68.6932,69.0197,29903.0
2023-02-03 15:30:00,76.12,76.22,75.73,75.89,202236.0,69.0287,69.1194,68.6751,68.8202,202236.0
2023-02-06 09:30:00,75.73,76.07,75.31,75.81,34627.0,68.6751,68.9834,68.2942,68.7476,34627.0
2023-02-06 10:00:00,75.79,75.79,75.31,75.31,18528.0,68.7295,68.7295,68.2942,68.2942,18528.0
2023-02-06 10:30:00,75.3,75.5,75.2,75.38,18091.0,68.2851,68.4665,68.1944,68.3577,18091.0
2023-02-06 11:00:00,75.36,75.42,75.13,75.2,16258.0,68.3395,68.3939,68.131,68.1944,16258.0
2023-02-06 11:30:00,75.21,75.21,74.65,74.66,30804.0,68.2035,68.2035,67.6957,67.7047,30804.0
2023-02-06 12:00:00,74.66,74.88,74.53,74.71,33629.0,67.7047,67.9042,67.5868,67.7501,33629.0
2023-02-06 12:30:00,74.71,74.91,74.71,74.89,19066.0,67.7501,67.9314,67.7501,67.9133,19066.0
2023-02-06 13:00:00,74.9,75.18,74.9,75.02,20878.0,67.9224,68.1763,67.9224,68.0312,20878.0
2023-02-06 13:30:00,75.03,75.05,74.83,74.89,23191.0,68.0403,68.0584,67.8589,67.9133,23191.0
2023-02-06 14:00:00,74.89,75.31,74.89,75.3,18473.0,67.9133,68.2942,67.9133,68.2851,18473.0
2023-02-06 14:30:00,75.32,75.53,75.23,75.51,51322.0,68.3033,68.4937,68.2216,68.4756,51322.0
2023-02-06 15:00:00,75.53,75.7,75.43,75.61,31184.0,68.4937,68.6479,68.403,68.5662,31184.0
2023-02-06 15:30:00,75.58,75.83,75.48,75.59,163105.0,68.539,68.7657,68.4483,68.5481,163105.0
2023-02-07 09:30:00,75.2,75.2,74.69,74.95,20706.0,68.1944,68.1944,67.7319,67.9677,20706.0
2023-02-07 10:00:00,75.0,75.02,74.55,74.58,24289.0,68.0131,68.0312,67.605,67.6322,24289.0
2023-02-07 10:30:00,74.59,74.78,74.34,74.34,32163.0,67.6413,67.8136,67.4145,67.4145,32163.0
2023-02-07 11:00:00,74.3,74.5,74.29,74.35,11782.0,67.3783,67.5596,67.3692,67.4236,11782.0
2023-02-07 11:30:00,74.33,74.5,74.33,74.43,12284.0,67.4055,67.5596,67.4055,67.4962,12284.0
2023-02-07 12:00:00,74.45,74.67,74.41,74.55,49664.0,67.5143,67.7138,67.478,67.605,49664.0
2023-02-07 12:30:00,74.58,74.73,74.37,74.54,42629.0,67.6322,67.7682,67.4418,67.5959,42629.0
2023-02-07 13:00:00,74.58,74.65,74.02,74.02,44162.0,67.6322,67.6957,67.1244,67.1244,44162.0
2023-02-07 13:30:00,73.97,74.11,73.69,74.09,42693.0,67.079,67.206,66.8251,67.1878,42693.0
2023-02-07 14:00:00,74.14,74.44,74.14,74.3,14723.0,67.2332,67.5052,67.2332,67.3783,14723.0
2023-02-07 14:30:00,74.27,74.48,74.27,74.45,16402.0,67.3511,67.5415,67.3511,67.5143,16402.0
2023-02-07 15:00:00,74.47,74.65,74.37,74.61,25763.0,67.5324,67.6957,67.4418,67.6594,25763.0
2023-02-07 15:30:00,74.6,75.14,74.56,74.98,125746.0,67.6503,68.14,67.6141,67.9949,125746.0
2023-02-08 09:30:00,74.57,74.66,74.12,74.61,19023.0,67.6231,67.7047,67.215,67.6594,19023.0
2023-02-08 10:00:00,74.57,74.61,74.28,74.55,21513.0,67.6231,67.6594,67.3601,67.605,21513.0
2023-02-08 10:30:00,74.55,74.61,74.08,74.16,20435.0,67.605,67.6594,67.1788,67.2513,20435.0
2023-02-08 11:00:00,74.13,74.14,73.62,73.73,21421.0,67.2241,67.2332,66.7616,66.8614,21421.0
2023-02-08 11:30:00,73.69,73.82,73.55,73.7,12546.0,66.8251,66.943,66.6981,66.8342,12546.0
2023-02-08 12:00:00,73.7,73.74,73.42,73.45,9416.0,66.8342,66.8704,66.5803,66.6075,9416.0
2023-02-08 12:30:00,73.42,73.5,73.28,73.31,25590.0,66.5803,66.6528,66.4533,66.4805,25590.0
2023-02-08 13:00:00,73.31,73.51,73.27,73.43,26752.0,66.4805,66.6619,66.4442,66.5893,26752.0
2023-02-08 13:30:00,73.4,73.61,73.32,73.54,15680.0,66.5621,66.7526,66.4896,66.6891,15680.0
2023-02-08 14:00:00,73.52,73.52,73.3,73.3,52807.0,66.6709,66.6709,66.4714,66.4714,52807.0
2023-02-08 14:30:00,73.31,73.46,73.23,73.45,15597.0,66.4805,66.6165,66.408,66.6075,15597.0
2023-02-08 15:00:00,73.45,73.45,73.18,73.25,23512.0,66.6075,66.6075,66.3626,66.4261,23512.0
2023-02-08 15:30:00,73.24,73.37,73.12,73.25,81922.0,66.417,66.5349,66.3082,66.4261,81922.0
2023-02-09 09:30:00,73.18,73.58,73.18,73.4,40883.0,66.3626,66.7253,66.3626,66.5621,40883.0
2023-02-09 10:00:00,73.41,73.45,72.6,72.67,19360.0,66.5712,66.6075,65.8366,65.9001,19360.0
2023-02-09 10:30:00,72.7,72.98,72.7,72.87,12654.0,65.9273,66.1812,65.9273,66.0815,12654.0
2023-02-09 11:00:00,72.9,72.97,72.74,72.81,13116.0,66.1087,66.1722,65.9636,66.0271,13116.0
2023-02-09 11:30:00,72.75,72.79,72.28,72.3,32435.0,65.9727,66.0089,65.5465,65.5646,32435.0
2023-02-09 12:00:00,72.33,72.41,72.15,72.23,24643.0,65.5918,65.6643,65.4286,65.5011,24643.0
2023-02-09 12:30:00,72.25,72.26,71.88,71.88,20501.0,65.5193,65.5283,65.1837,65.1837,20501.0
2023-02-09 13:00:00,71.89,72.11,71.79,71.88,37187.0,65.1928,65.3923,65.1021,65.1837,37187.0
2023-02-09 13:30:00,71.87,71.98,71.68,71.69,21858.0,65.1747,65.2744,65.0024,65.0114,21858.0
2023-02-09 14:00:00,71.67,72.1,71.67,72.05,24305.0,64.9933,65.3832,64.9933,65.3379,24305.0
2023-02-09 14:30:00,72.1,72.31,72.04,72.31,21665.0,65.3832,65.5737,65.3288,65.5737,21665.0
2023-02-09 15:00:00,72.31,72.32,71.9,71.96,37521.0,65.5737,65.5827,65.2019,65.2563,37521.0
2023-02-09 15:30:00,71.95,72.56,71.92,72.12,176964.0,65.2472,65.8004,65.22,65.4014,176964.0
2023-02-10 09:30:00,72.24,72.96,72.13,72.96,12635.0,65.5102,66.1631,65.4104,66.1631,12635.0
2023-02-10 10:00:00,72.96,73.6,72.78,73.59,28149.0,66.1631,66.7435,65.9999,66.7344,28149.0
2023-02-10 10:30:00,73.6,73.64,73.11,73.12,15837.0,66.7435,66.7798,66.2991,66.3082,15837.0
2023-02-10 11:00:00,73.15,73.33,73.08,73.3,11114.0,66.3354,66.4986,66.2719,66.4714,11114.0
2023-02-10 11:30:00,73.34,73.42,73.27,73.4,14482.0,66.5077,66.5803,66.4442,66.5621,14482.0
2023-02-10 12:00:00,73.39,73.39,73.22,73.38,16801.0,66.553,66.553,66.3989,66.544,16801.0
2023-02-10 12:30:00,73.42,73.68,73.39,73.68,10492.0,66.5803,66.816,66.553,66.816,10492.0
2023-02-10 13:00:00,73.71,73.86,73.63,73.69,13675.0,66.8432,66.9793,66.7707,66.8251,13675.0
2023-02-10 13:30:00,73.68,73.75,73.55,73.6,12667.0,66.816,66.8795,66.6981,66.7435,12667.0
2023-02-10 14:00:00,73.59,73.77,73.51,73.71,13021.0,66.7344,66.8976,66.6619,66.8432,13021.0
2023-02-10 14:30:00,73.74,74.0,73.74,73.98,17502.0,66.8704,67.1062,66.8704,67.0881,17502.0
2023-02-10 15:00:00,73.99,74.15,73.78,73.81,51988.0,67.0972,67.2422,66.9067,66.9339,51988.0
2023-02-10 15:30:00,73.81,74.13,73.81,74.1,123173.0,66.9339,67.2241,66.9339,67.1969,123173.0
2023-02-13 09:30:00,74.09,74.38,73.83,74.12,12038.0,67.1878,67.4508,66.9521,67.215,12038.0
2023-02-13 10:00:00,74.06,74.38,74.06,74.31,15459.0,67.1606,67.4508,67.1606,67.3873,15459.0
2023-02-13 10:30:00,74.35,74.55,74.24,74.36,10837.0,67.4236,67.605,67.3239,67.4327,10837.0
2023-02-13 11:00:00,74.39,74.42,74.3,74.36,10303.0,67.4599,67.4871,67.3783,67.4327,10303.0
2023-02-13 11:30:00,74.37,74.45,74.26,74.35,12917.0,67.4418,67.5143,67.342,67.4236,12917.0
2023-02-13 12:00:00,74.33,74.44,74.25,74.34,13384.0,67.4055,67.5052,67.3329,67.4145,13384.0
2023-02-13 12:30:00,74.36,74.47,74.36,74.46,7483.0,67.4327,67.5324,67.4327,67.5234,7483.0
2023-02-13 13:00:00,74.46,74.51,74.31,74.42,10351.0,67.5234,67.5687,67.3873,67.4871,10351.0
2023-02-13 13:30:00,74.43,74.58,74.43,74.57,8964.0,67.4962,67.6322,67.4962,67.6231,8964.0
2023-02-13 14:00:00,74.59,74.62,74.4,74.4,9353.0,67.6413,67.6685,67.469,67.469,9353.0
2023-02-13 14:30:00,74.41,74.5,74.31,74.42,17664.0,67.478,67.5596,67.3873,67.4871,17664.0
2023-02-13 15:00:00,74.39,74.57,74.29,74.55,19668.0,67.4599,67.6231,67.3692,67.605,19668.0
2023-02-13 15:30:00,74.55,74.7,74.5,74.68,76018.0,67.605,67.741,67.5596,67.7229,76018.0
2023-02-14 09:30:00,74.64,74.76,74.17,74.65,12624.0,67.6866,67.7954,67.2604,67.6957,12624.0
2023-02-14 10:00:00,74.66,74.96,74.49,74.52,15389.0,67.7047,67.9768,67.5506,67.5778,15389.0
2023-02-14 10:30:00,74.47,74.47,74.05,74.15,12054.0,67.5324,67.5324,67.1516,67.2422,12054.0
2023-02-14 11:00:00,74.2,74.34,73.98,73.98,8961.0,67.2876,67.4145,67.0881,67.0881,8961.0
2023-02-14 11:30:00,73.97,73.97,73.59,73.67,10786.0,67.079,67.079,66.7344,66.807,10786.0
2023-02-14 12:00:00,73.67,73.92,73.66,73.86,10000.0,66.807,67.0337,66.7979,66.9793,10000.0
2023-02-14 12:30:00,73.81,73.89,73.71,73.88,6598.0,66.9339,67.0065,66.8432,66.9974,6598.0
2023-02-14 13:00:00,73.89,74.3,73.87,74.13,12296.0,67.0065,67.3783,66.9883,67.2241,12296.0
2023-02-14 13:30:00,74.13,74.19,74.01,74.15,9564.0,67.2241,67.2785,67.1153,67.2422,9564.0
2023-02-14 14:00:00,74.17,74.37,74.13,74.32,16545.0,67.2604,67.4418,67.2241,67.3964,16545.0
2023-02-14 14:30:00,74.34,74.51,74.25,74.32,12791.0,67.4145,67.5687,67.3329,67.3964,12791.0
2023-02-14 15:00:00,74.31,74.34,73.96,74.11,19465.0,67.3873,67.4145,67.0699,67.206,19465.0
2023-02-14 15:30:00,74.1,74.21,73.93,74.08,121331.0,67.1969,67.2967,67.0427,67.1788,121331.0
2023-02-15 09:30:00,73.83,73.83,73.47,73.71,14325.0,66.9521,66.9521,66.6256,66.8432,14325.0
2023-02-15 10:00:00,73.66,73.74,73.35,73.4,21846.0,66.7979,66.8704,66.5168,66.5621,21846.0
2023-02-15 10:30:00,73.43,73.64,73.4,73.5,20966.0,66.5893,66.7798,66.5621,66.6528,20966.0
2023-02-15 11:00:00,73.46,73.86,73.46,73.85,34303.0,66.6165,66.9793,66.6165,66.9702,34303.0
2023-02-15 11:30:00,73.89,73.89,73.59,73.75,21283.0,67.0065,67.0065,66.7344,66.8795,21283.0
2023-02-15 12:00:00,73.76,73.77,73.5,73.54,9644.0,66.8886,66.8976,66.6528,66.6891,9644.0
2023-02-15 12:30:00,73.53,73.78,73.48,73.76,8227.0,66.68,66.9067,66.6347,66.8886,8227.0
2023-02-15 13:00:00,73.79,73.94,73.77,73.94,7081.0,66.9158,67.0518,66.8976,67.0518,7081.0
2023-02-15 13:30:00,73.99,74.43,73.97,74.42,29375.0,67.0972,67.4962,67.079,67.4871,29375.0
2023-02-15 14:00:00,74.38,74.51,74.29,74.51,26097.0,67.4508,67.5687,67.3692,67.5687,26097.0
2023-02-15 14:30:00,74.51,74.56,74.42,74.42,16837.0,67.5687,67.6141,67.4871,67.4871,16837.0
2023-02-15 15:00:00,74.45,74.6,74.42,74.56,19522.0,67.5143,67.6503,67.4871,67.6141,19522.0
2023-02-15 15:30:00,74.56,74.76,74.55,74.65,107814.0,67.6141,67.7954,67.605,67.6957,107814.0
2023-02-16 09:30:00,73.9,74.04,73.56,73.65,35064.0,67.0155,67.1425,66.7072,66.7888,35064.0
2023-02-16 10:00:00,73.69,74.2,73.68,74.12,21892.0,66.8251,67.2876,66.816,67.215,21892.0
2023-02-16 10:30:00,74.14,74.23,73.98,74.14,44667.0,67.2332,67.3148,67.0881,67.2332,44667.0
2023-02-16 11:00:00,74.19,74.53,74.17,74.53,26807.0,67.2785,67.5868,67.2604,67.5868,26807.0
2023-02-16 11:30:00,74.53,74.65,74.48,74.53,26518.0,67.5868,67.6957,67.5415,67.5868,26518.0
2023-02-16 12:00:00,74.55,74.88,74.53,74.83,22643.0,67.605,67.9042,67.5868,67.8589,22643.0
2023-02-16 12:30:00,74.81,74.89,74.72,74.82,15657.0,67.8408,67.9133,67.7591,67.8498,15657.0
2023-02-16 13:00:00,74.85,74.88,74.53,74.53,12413.0,67.877,67.9042,67.5868,67.5868,12413.0
2023-02-16 13:30:00,74.53,74.7,74.47,74.6,17444.0,67.5868,67.741,67.5324,67.6503,17444.0
2023-02-16 14:00:00,74.61,74.75,74.61,74.64,19269.0,67.6594,67.7864,67.6594,67.6866,19269.0
2023-02-16 14:30:00,74.63,74.69,74.41,74.48,22531.0,67.6775,67.7319,67.478,67.5415,22531.0
2023-02-16 15:00:00,74.49,74.49,74.27,74.37,28948.0,67.5506,67.5506,67.3511,67.4418,28948.0
2023-02-16 15:30:00,74.37,74.6,74.21,74.29,79396.0,67.4418,67.6503,67.2967,67.3692,79396.0
2023-02-17 09:30:00,74.66,75.0,74.15,74.15,37172.0,67.7047,68.0131,67.2422,67.2422,37172.0
2023-02-17 10:00:00,74.01,75.11,74.0,75.0,12487.0,67.1153,68.1128,67.1062,68.0131,12487.0
2023-02-17 10:30:00,75.03,75.18,74.93,74.94,22136.0,68.0403,68.1763,67.9496,67.9587,22136.0
2023-02-17 11:00:00,74.96,75.14,74.87,75.0,15934.0,67.9768,68.14,67.8952,68.0131,15934.0
2023-02-17 11:30:00,74.98,75.18,74.91,75.16,21488.0,67.9949,68.1763,67.9314,68.1582,21488.0
2023-02-17 12:00:00,75.13,75.68,75.08,75.68,20182.0,68.131,68.6297,68.0856,68.6297,20182.0
2023-02-17 12:30:00,75.66,75.67,75.37,75.43,15463.0,68.6116,68.6206,68.3486,68.403,15463.0
2023-02-17 13:00:00,75.43,75.43,75.31,75.42,9876.0,68.403,68.403,68.2942,68.3939,9876.0
2023-02-17 13:30:00,75.41,75.41,75.1,75.34,11998.0,68.3849,68.3849,68.1037,68.3214,11998.0
2023-02-17 14:00:00,75.37,75.46,75.17,75.25,13614.0,68.3486,68.4302,68.1672,68.2398,13614.0
2023-02-17 14:30:00,75.27,75.31,75.13,75.18,21542.0,68.2579,68.2942,68.131,68.1763,21542.0
2023-02-17 15:00:00,75.18,75.38,75.15,75.31,21454.0,68.1763,68.3577,68.1491,68.2942,21454.0
2023-02-17 15:30:00,75.33,75.44,75.03,75.09,131124.0,68.3123,68.4121,68.0403,68.0947,131124.0
2023-02-21 09:30:00,74.58,74.98,74.01,74.46,23046.0,67.6322,67.9949,67.1153,67.5234,23046.0
2023-02-21 10:00:00,74.42,74.84,74.34,74.55,22886.0,67.4871,67.868,67.4145,67.605,22886.0
2023-02-21 10:30:00,74.55,74.7,74.24,74.24,7881.0,67.605,67.741,67.3239,67.3239,7881.0
2023-02-21 11:00:00,74.27,74.38,74.17,74.28,13303.0,67.3511,67.4508,67.2604,67.3601,13303.0
2023-02-21 11:30:00,74.27,74.41,74.23,74.41,9403.0,67.3511,67.478,67.3148,67.478,9403.0
2023-02-21 12:00:00,74.39,74.43,74.25,74.33,9721.0,67.4599,67.4962,67.3329,67.4055,9721.0
2023-02-21 12:30:00,74.28,74.33,74.22,74.25,6510.0,67.3601,67.4055,67.3057,67.3329,6510.0
2023-02-21 13:00:00,74.23,74.32,74.18,74.21,13597.0,67.3148,67.3964,67.2695,67.2967,13597.0
2023-02-21 13:30:00,74.18,74.19,74.07,74.17,10866.0,67.2695,67.2785,67.1697,67.2604,10866.0
2023-02-21 14:00:00,74.19,74.3,74.0,74.3,22686.0,67.2785,67.3783,67.1062,67.3783,22686.0
2023-02-21 14:30:00,74.31,74.39,74.27,74.37,19010.0,67.3873,67.4599,67.3511,67.4418,19010.0
2023-02-21 15:00:00,74.37,74.51,74.36,74.47,15828.0,67.4418,67.5687,67.4327,67.5324,15828.0
2023-02-21 15:30:00,74.49,74.56,74.09,74.16,71102.0,67.5506,67.6141,67.1878,67.2513,71102.0
2023-02-22 09:30:00,74.14,74.48,74.03,74.45,15644.0,67.2332,67.5415,67.1334,67.5143,15644.0
2023-02-22 10:00:00,74.49,74.49,74.06,74.15,55030.0,67.5506,67.5506,67.1606,67.2422,55030.0
2023-02-22 10:30:00,74.13,74.38,73.99,74.28,63536.0,67.2241,67.4508,67.0972,67.3601,63536.0
2023-02-22 11:00:00,74.32,74.41,74.3,74.39,13863.0,67.3964,67.478,67.3783,67.4599,13863.0
2023-02-22 11:30:00,74.4,74.6,74.39,74.56,11678.0,67.469,67.6503,67.4599,67.6141,11678.0
2023-02-22 12:00:00,74.55,74.6,74.41,74.41,11822.0,67.605,67.6503,67.478,67.478,11822.0
2023-02-22 12:30:00,74.41,74.41,74.25,74.4,15216.0,67.478,67.478,67.3329,67.469,15216.0
2023-02-22 13:00:00,74.41,74.47,74.33,74.4,9216.0,67.478,67.5324,67.4055,67.469,9216.0
2023-02-22 13:30:00,74.43,74.44,74.18,74.21,13134.0,67.4962,67.5052,67.2695,67.2967,13134.0
2023-02-22 14:00:00,74.17,74.35,74.08,74.13,22062.0,67.2604,67.4236,67.1788,67.2241,22062.0
2023-02-22 14:30:00,74.11,74.11,73.74,73.83,26222.0,67.206,67.206,66.8704,66.9521,26222.0
2023-02-22 15:00:00,73.86,73.91,73.52,73.6,42289.0,66.9793,67.0246,66.6709,66.7435,42289.0
2023-02-22 15:30:00,73.58,73.67,73.33,73.61,82666.0,66.7253,66.807,66.4986,66.7526,82666.0
2023-02-23 09:30:00,73.3,73.95,73.3,73.84,16211.0,66.4714,67.0609,66.4714,66.9611,16211.0
2023-02-23 10:00:00,73.84,73.9,73.58,73.65,9588.0,66.9611,67.0155,66.7253,66.7888,9588.0
2023-02-23 10:30:00,73.65,73.96,73.57,73.92,48256.0,66.7888,67.0699,66.7163,67.0337,48256.0
2023-02-23 11:00:00,73.95,74.0,73.65,73.66,17079.0,67.0609,67.1062,66.7888,66.7979,17079.0
2023-02-23 11:30:00,73.65,73.7,73.35,73.42,19149.0,66.7888,66.8342,66.5168,66.5803,19149.0
2023-02-23 12:00:00,73.42,73.64,73.39,73.48,29455.0,66.5803,66.7798,66.553,66.6347,29455.0
2023-02-23 12:30:00,73.47,73.58,73.33,73.43,8890.0,66.6256,66.7253,66.4986,66.5893,8890.0
2023-02-23 13:00:00,73.46,73.57,73.4,73.49,7688.0,66.6165,66.7163,66.5621,66.6437,7688.0
2023-02-23 13:30:00,73.51,73.51,73.24,73.39,16687.0,66.6619,66.6619,66.417,66.553,16687.0
2023-02-23 14:00:00,73.4,73.44,73.17,73.33,20195.0,66.5621,66.5984,66.3535,66.4986,20195.0
2023-02-23 14:30:00,73.34,73.47,73.3,73.45,16035.0,66.5077,66.6256,66.4714,66.6075,16035.0
2023-02-23 15:00:00,73.42,73.61,73.34,73.57,19612.0,66.5803,66.7526,66.5077,66.7163,19612.0
2023-02-23 15:30:00,73.56,73.58,73.36,73.4,111699.0,66.7072,66.7253,66.5258,66.5621,111699.0
2023-02-24 09:30:00,72.78,73.33,72.71,72.93,25275.0,65.9999,66.4986,65.9364,66.1359,25275.0
2023-02-24 10:00:00,72.89,73.33,72.6,72.61,28828.0,66.0996,66.4986,65.8366,65.8457,28828.0
2023-02-24 10:30:00,72.59,72.67,72.5,72.51,36049.0,65.8276,65.9001,65.746,65.755,36049.0
2023-02-24 11:00:00,72.5,72.65,72.45,72.53,39935.0,65.746,65.882,65.7006,65.7732,39935.0
2023-02-24 11:30:00,72.53,72.95,72.5,72.85,30220.0,65.7732,66.154,65.746,66.0634,30220.0
2023-02-24 12:00:00,72.84,73.2,72.84,73.18,34832.0,66.0543,66.3807,66.0543,66.3626,34832.0
2023-02-24 12:30:00,73.21,73.22,72.9,72.95,22898.0,66.3898,66.3989,66.1087,66.154,22898.0
2023-02-24 13:00:00,72.96,73.26,72.91,73.23,25650.0,66.1631,66.4352,66.1178,66.408,25650.0
2023-02-24 13:30:00,73.2,73.3,73.04,73.28,23594.0,66.3807,66.4714,66.2357,66.4533,23594.0
2023-02-24 14:00:00,73.26,73.29,73.1,73.23,73510.0,66.4352,66.4624,66.2901,66.408,73510.0
2023-02-24 14:30:00,73.25,73.49,73.08,73.44,44568.0,66.4261,66.6437,66.2719,66.5984,44568.0
2023-02-24 15:00:00,73.46,73.58,73.36,73.47,46329.0,66.6165,66.7253,66.5258,66.6256,46329.0
2023-02-24 15:30:00,73.46,73.46,72.87,73.38,310921.0,66.6165,66.6165,66.0815,66.544,310921.0
2023-02-27 09:30:00,73.64,74.88,73.26,74.19,94509.0,66.7798,67.9042,66.4352,67.2785,94509.0
2023-02-27 10:00:00,74.19,75.12,73.82,74.88,68472.0,67.2785,68.1219,66.943,67.9042,68472.0
2023-02-27 10:30:00,74.77,74.83,74.16,74.51,68868.0,67.8045,67.8589,67.2513,67.5687,68868.0
2023-02-27 11:00:00,74.57,74.93,74.43,74.71,67411.0,67.6231,67.9496,67.4962,67.7501,67411.0
2023-02-27 11:30:00,74.75,74.75,74.01,74.37,49435.0,67.7864,67.7864,67.1153,67.4418,49435.0
2023-02-27 12:00:00,74.34,74.36,73.59,73.75,47818.0,67.4145,67.4327,66.7344,66.8795,47818.0
2023-02-27 12:30:00,73.73,74.17,73.61,73.99,65572.0,66.8614,67.2604,66.7526,67.0972,65572.0
2023-02-27 13:00:00,73.99,74.42,73.78,74.34,63520.0,67.0972,67.4871,66.9067,67.4145,63520.0
2023-02-27 13:30:00,74.37,74.38,73.97,74.19,51924.0,67.4418,67.4508,67.079,67.2785,51924.0
2023-02-27 14:00:00,74.25,74.34,73.89,73.91,61429.0,67.3329,67.4145,67.0065,67.0246,61429.0
2023-02-27 14:30:00,73.93,74.08,73.61,74.06,69062.0,67.0427,67.1788,66.7526,67.1606,69062.0
2023-02-27 15:00:00,74.04,74.09,73.73,73.96,65911.0,67.1425,67.1878,66.8614,67.0699,65911.0
2023-02-27 15:30:00,73.97,74.14,73.81,74.14,250068.0,67.079,67.2332,66.9339,67.2332,250068.0
2023-02-28 09:30:00,73.65,74.0,73.2,73.37,59190.0,66.7888,67.1062,66.3807,66.5349,59190.0
2023-02-28 10:00:00,73.32,73.59,73.13,73.49,42117.0,66.4896,66.7344,66.3173,66.6437,42117.0
2023-02-28 10:30:00,73.49,73.57,73.34,73.45,56841.0,66.6437,66.7163,66.5077,66.6075,56841.0
2023-02-28 11:00:00,73.48,73.88,73.48,73.78,37877.0,66.6347,66.9974,66.6347,66.9067,37877.0
2023-02-28 11:30:00,73.81,74.35,73.81,74.3,19656.0,66.9339,67.4236,66.9339,67.3783,19656.0
2023-02-28 12:00:00,74.34,75.22,74.23,75.22,69266.0,67.4145,68.2126,67.3148,68.2126,69266.0
2023-02-28 12:30:00,75.19,75.44,74.85,75.06,45647.0,68.1854,68.4121,67.877,68.0675,45647.0
2023-02-28 13:00:00,75.03,75.06,74.56,74.59,35569.0,68.0403,68.0675,67.6141,67.6413,35569.0
2023-02-28 13:30:00,74.56,74.6,74.26,74.31,37625.0,67.6141,67.6503,67.342,67.3873,37625.0
2023-02-28 14:00:00,74.34,74.37,74.13,74.22,29636.0,67.4145,67.4418,67.2241,67.3057,29636.0
2023-02-28 14:30:00,74.21,74.41,74.02,74.04,23612.0,67.2967,67.478,67.1244,67.1425,23612.0
2023-02-28 15:00:00,74.03,74.09,73.65,73.7,44730.0,67.1334,67.1878,66.7888,66.8342,44730.0
2023-02-28 15:30:00,73.7,73.85,73.5,73.65,269165.0,66.8342,66.9702,66.6528,66.7888,269165.0
2023-03-01 09:30:00,73.2,73.51,72.95,73.28,53433.0,66.3807,66.6619,66.154,66.4533,53433.0
2023-03-01 10:00:00,73.33,73.48,73.0,73.12,56593.0,66.4986,66.6347,66.1994,66.3082,56593.0
2023-03-01 10:30:00,73.09,73.29,72.91,72.98,42770.0,66.281,66.4624,66.1178,66.1812,42770.0
2023-03-01 11:00:00,72.92,72.95,72.28,72.53,41460.0,66.1268,66.154,65.5465,65.7732,41460.0
2023-03-01 11:30:00,72.51,72.98,72.45,72.82,43258.0,65.755,66.1812,65.7006,66.0361,43258.0
2023-03-01 12:00:00,72.82,72.87,72.57,72.74,27552.0,66.0361,66.0815,65.8094,65.9636,27552.0
2023-03-01 12:30:00,72.73,72.81,72.48,72.54,38954.0,65.9545,66.0271,65.7278,65.7822,38954.0
2023-03-01 13:00:00,72.56,72.59,72.32,72.54,20243.0,65.8004,65.8276,65.5827,65.7822,20243.0
2023-03-01 13:30:00,72.52,72.66,72.45,72.65,19568.0,65.7641,65.8911,65.7006,65.882,19568.0
2023-03-01 14:00:00,72.65,72.76,72.49,72.73,31013.0,65.882,65.9817,65.7369,65.9545,31013.0
2023-03-01 14:30:00,72.73,72.81,72.64,72.81,34024.0,65.9545,66.0271,65.8729,66.0271,34024.0
2023-03-01 15:00:00,72.8,73.11,72.75,72.94,44556.0,66.018,66.2991,65.9727,66.145,44556.0
2023-03-01 15:30:00,72.92,73.34,72.92,73.3,235077.0,66.1268,66.5077,66.1268,66.4714,235077.0
2023-03-02 09:30:00,73.11,73.17,72.56,72.77,22316.0,66.2991,66.3535,65.8004,65.9908,22316.0
2023-03-02 10:00:00,72.76,73.68,72.65,73.67,46083.0,65.9817,66.816,65.882,66.807,46083.0
2023-03-02 10:30:00,73.67,73.96,73.57,73.96,41222.0,66.807,67.0699,66.7163,67.0699,41222.0
2023-03-02 11:00:00,73.98,73.98,73.69,73.85,29137.0,67.0881,67.0881,66.8251,66.9702,29137.0
2023-03-02 11:30:00,73.87,74.13,73.79,74.05,39344.0,66.9883,67.2241,66.9158,67.1516,39344.0
2023-03-02 12:00:00,74.07,74.3,74.07,74.29,32925.0,67.1697,67.3783,67.1697,67.3692,32925.0
2023-03-02 12:30:00,74.29,74.45,74.25,74.34,25988.0,67.3692,67.5143,67.3329,67.4145,25988.0
2023-03-02 13:00:00,74.36,74.5,74.3,74.4,32547.0,67.4327,67.5596,67.3783,67.469,32547.0
2023-03-02 13:30:00,74.41,74.68,74.38,74.67,36737.0,67.478,67.7229,67.4508,67.7138,36737.0
2023-03-02 14:00:00,74.7,75.0,74.61,74.82,47439.0,67.741,68.0131,67.6594,67.8498,47439.0
2023-03-02 14:30:00,74.82,74.95,74.77,74.82,39481.0,67.8498,67.9677,67.8045,67.8498,39481.0
2023-03-02 15:00:00,74.82,75.03,74.81,74.94,43403.0,67.8498,68.0403,67.8408,67.9587,43403.0
2023-03-02 15:30:00,74.94,75.29,74.91,75.27,213840.0,67.9587,68.276,67.9314,68.2579,213840.0
2023-03-03 09:30:00,75.57,75.66,75.07,75.09,14391.0,68.53,68.6116,68.0765,68.0947,14391.0
2023-03-03 10:00:00,75.03,75.46,74.4,75.39,14921.0,68.0403,68.4302,67.469,68.3667,14921.0
2023-03-03 10:30:00,75.37,75.41,75.13,75.29,13638.0,68.3486,68.3849,68.131,68.276,13638.0
2023-03-03 11:00:00,75.31,75.76,75.31,75.76,10460.0,68.2942,68.7023,68.2942,68.7023,10460.0
2023-03-03 11:30:00,75.75,75.9,75.7,75.9,12469.0,68.6932,68.8292,68.6479,68.8292,12469.0
2023-03-03 12:00:00,75.89,75.92,75.77,75.86,15485.0,68.8202,68.8474,68.7113,68.7929,15485.0
2023-03-03 12:30:00,75.87,76.02,75.85,76.02,23386.0,68.802,68.938,68.7839,68.938,23386.0
2023-03-03 13:00:00,76.04,76.19,75.98,76.11,45716.0,68.9562,69.0922,68.9018,69.0197,45716.0
2023-03-03 13:30:00,76.16,76.22,75.97,76.08,23553.0,69.065,69.1194,68.8927,68.9925,23553.0
2023-03-03 14:00:00,76.09,76.19,75.95,76.18,15528.0,69.0015,69.0922,68.8746,69.0831,15528.0
2023-03-03 14:30:00,76.19,76.21,76.07,76.16,25053.0,69.0922,69.1103,68.9834,69.065,25053.0
2023-03-03 15:00:00,76.17,76.31,76.14,76.22,27859.0,69.0741,69.201,69.0469,69.1194,27859.0
2023-03-03 15:30:00,76.22,76.47,76.04,76.41,164767.0,69.1194,69.3461,68.9562,69.2917,164767.0
2023-03-06 09:30:00,76.13,76.59,76.13,76.34,49878.0,69.0378,69.4549,69.0378,69.2282,49878.0
2023-03-06 10:00:00,76.33,76.52,76.13,76.27,31406.0,69.2192,69.3915,69.0378,69.1648,31406.0
2023-03-06 10:30:00,76.25,76.35,76.1,76.15,18340.0,69.1466,69.2373,69.0106,69.0559,18340.0
2023-03-06 11:00:00,76.15,76.29,75.87,75.92,15527.0,69.0559,69.1829,68.802,68.8474,15527.0
2023-03-06 11:30:00,75.93,76.03,75.66,75.79,11499.0,68.8564,68.9471,68.6116,68.7295,11499.0
2023-03-06 12:00:00,75.84,76.05,75.8,75.85,15900.0,68.7748,68.9652,68.7385,68.7839,15900.0
2023-03-06 12:30:00,75.79,75.87,75.66,75.87,21161.0,68.7295,68.802,68.6116,68.802,21161.0
2023-03-06 13:00:00,75.85,75.88,75.66,75.66,30079.0,68.7839,68.8111,68.6116,68.6116,30079.0
2023-03-06 13:30:00,75.69,75.98,75.66,75.8,31266.0,68.6388,68.9018,68.6116,68.7385,31266.0
2023-03-06 14:00:00,75.79,75.98,75.69,75.97,23500.0,68.7295,68.9018,68.6388,68.8927,23500.0
2023-03-06 14:30:00,75.99,76.05,75.85,75.85,21841.0,68.9108,68.9652,68.7839,68.7839,21841.0
2023-03-06 15:00:00,75.84,75.96,75.74,75.82,38868.0,68.7748,68.8836,68.6841,68.7567,38868.0
2023-03-06 15:30:00,75.82,76.33,75.8,76.05,202236.0,68.7567,69.2192,68.7385,68.9652,202236.0
2023-03-07 09:30:00,76.13,76.39,76.1,76.29,76795.0,69.0378,69.2736,69.0106,69.1829,76795.0
2023-03-07 10:00:00,76.31,76.31,75.31,75.51,35805.0,69.201,69.201,68.2942,68.4756,35805.0
2023-03-07 10:30:00,75.47,75.81,75.33,75.33,41460.0,68.4393,68.7476,68.3123,68.3123,41460.0
2023-03-07 11:00:00,75.31,75.44,75.1,75.11,35733.0,68.2942,68.4121,68.1037,68.1128,35733.0
2023-03-07 11:30:00,75.13,75.29,75.03,75.05,30466.0,68.131,68.276,68.0403,68.0584,30466.0
2023-03-07 12:00:00,75.02,75.04,74.56,74.73,56140.0,68.0312,68.0493,67.6141,67.7682,56140.0
2023-03-07 12:30:00,74.71,75.05,74.66,74.92,12340.0,67.7501,68.0584,67.7047,67.9405,12340.0
2023-03-07 13:00:00,74.86,74.93,74.74,74.85,13967.0,67.8861,67.9496,67.7773,67.877,13967.0
2023-03-07 13:30:00,74.84,75.19,74.62,74.62,43662.0,67.868,68.1854,67.6685,67.6685,43662.0
2023-03-07 14:00:00,74.66,74.76,74.57,74.61,23735.0,67.7047,67.7954,67.6231,67.6594,23735.0
2023-03-07 14:30:00,74.64,74.72,74.59,74.7,22524.0,67.6866,67.7591,67.6413,67.741,22524.0
2023-03-07 15:00:00,74.69,74.9,74.55,74.66,113757.0,67.7319,67.9224,67.605,67.7047,113757.0
2023-03-07 15:30:00,74.65,76.02,74.65,75.68,722146.0,67.6957,68.938,67.6957,68.6297,722146.0
2023-03-08 09:30:00,75.9,76.05,75.56,75.72,26083.0,68.8292,68.9652,68.5209,68.666,26083.0
2023-03-08 10:00:00,75.7,76.3,75.48,76.04,94874.0,68.6479,69.192,68.4483,68.9562,94874.0
2023-03-08 10:30:00,76.02,76.4,75.97,76.35,54668.0,68.938,69.2826,68.8927,69.2373,54668.0
2023-03-08 11:00:00,76.38,76.69,76.35,76.58,34165.0,69.2645,69.5456,69.2373,69.4459,34165.0
2023-03-08 11:30:00,76.59,76.81,76.45,76.76,24977.0,69.4549,69.6544,69.328,69.6091,24977.0
2023-03-08 12:00:00,76.76,76.9,76.6,76.7,29179.0,69.6091,69.7361,69.464,69.5547,29179.0
2023-03-08 12:30:00,76.7,76.74,76.55,76.66,27913.0,69.5547,69.591,69.4187,69.5184,27913.0
2023-03-08 13:00:00,76.66,76.74,76.46,76.5,28048.0,69.5184,69.591,69.3371,69.3733,28048.0
2023-03-08 13:30:00,76.52,76.71,76.5,76.69,30818.0,69.3915,69.5638,69.3733,69.5456,30818.0
2023-03-08 14:00:00,76.69,77.11,76.68,77.11,105146.0,69.5456,69.9265,69.5366,69.9265,105146.0
2023-03-08 14:30:00,77.13,77.21,77.06,77.16,45766.0,69.9446,70.0172,69.8812,69.9718,45766.0
2023-03-08 15:00:00,77.15,77.41,77.07,77.15,57185.0,69.9628,70.1985,69.8902,69.9628,57185.0
2023-03-08 15:30:00,77.17,77.3,77.02,77.06,272197.0,69.9809,70.0988,69.8449,69.8812,272197.0
2023-03-09 09:30:00,77.31,77.4,77.11,77.15,18149.0,70.1079,70.1895,69.9265,69.9628,18149.0
2023-03-09 10:00:00,77.19,77.31,77.07,77.21,18531.0,69.999,70.1079,69.8902,70.0172,18531.0
2023-03-09 10:30:00,77.24,77.9,77.24,77.74,33714.0,70.0444,70.6429,70.0444,70.4978,33714.0
2023-03-09 11:00:00,77.73,77.77,77.13,77.48,34960.0,70.4887,70.525,69.9446,70.262,34960.0
2023-03-09 11:30:00,77.49,77.66,77.35,77.44,17733.0,70.2711,70.4253,70.1441,70.2258,17733.0
2023-03-09 12:00:00,77.45,77.81,77.41,77.81,34889.0,70.2348,70.5613,70.1985,70.5613,34889.0
2023-03-09 12:30:00,77.81,78.05,77.7,77.77,41104.0,70.5613,70.7789,70.4615,70.525,41104.0
2023-03-09 13:00:00,77.77,77.86,77.57,77.66,21063.0,70.525,70.6066,70.3436,70.4253,21063.0
2023-03-09 13:30:00,77.63,77.65,77.39,77.46,29644.0,70.3981,70.4162,70.1804,70.2439,29644.0
2023-03-09 14:00:00,77.45,77.45,76.7,76.71,23986.0,70.2348,70.2348,69.5547,69.5638,23986.0
2023-03-09 14:30:00,76.71,76.71,76.19,76.23,32501.0,69.5638,69.5638,69.0922,69.1285,32501.0
2023-03-09 15:00:00,76.21,76.28,75.96,76.15,33377.0,69.1103,69.1738,68.8836,69.0559,33377.0
2023-03-09 15:30:00,76.14,76.37,75.61,75.65,329151.0,69.0469,69.2554,68.5662,68.6025,329151.0
2023-03-10 09:30:00,75.81,76.12,75.14,75.38,21380.0,68.7476,69.0287,68.14,68.3577,21380.0
2023-03-10 10:00:00,75.21,75.38,74.7,74.7,11998.0,68.2035,68.3577,67.741,67.741,11998.0
2023-03-10 10:30:00,74.65,74.91,74.48,74.89,15744.0,67.6957,67.9314,67.5415,67.9133,15744.0
2023-03-10 11:00:00,74.88,75.2,74.79,75.17,11231.0,67.9042,68.1944,67.8226,68.1672,11231.0
2023-03-10 11:30:00,75.16,75.26,74.67,74.69,10490.0,68.1582,68.2488,67.7138,67.7319,10490.0
2023-03-10 12:00:00,74.69,74.69,74.27,74.36,7501.0,67.7319,67.7319,67.3511,67.4327,7501.0
2023-03-10 12:30:00,74.4,74.69,74.35,74.45,7997.0,67.469,67.7319,67.4236,67.5143,7997.0
2023-03-10 13:00:00,74.45,74.49,73.73,73.85,15938.0,67.5143,67.5506,66.8614,66.9702,15938.0
2023-03-10 13:30:00,73.84,73.84,73.55,73.62,17317.0,66.9611,66.9611,66.6981,66.7616,17317.0
2023-03-10 14:00:00,73.63,74.18,73.62,73.66,22899.0,66.7707,67.2695,66.7616,66.7979,22899.0
2023-03-10 14:30:00,73.67,74.52,73.67,74.37,29470.0,66.807,67.5778,66.807,67.4418,29470.0
2023-03-10 15:00:00,74.36,74.51,74.15,74.43,38485.0,67.4327,67.5687,67.2422,67.4962,38485.0
2023-03-10 15:30:00,74.42,74.44,73.93,74.02,143257.0,67.4871,67.5052,67.0427,67.1244,143257.0
2023-03-13 09:30:00,73.91,75.65,73.53,75.53,22100.0,67.0246,68.6025,66.68,68.4937,22100.0
2023-03-13 10:00:00,75.53,76.56,75.49,76.36,32821.0,68.4937,69.4277,68.4574,69.2464,32821.0
2023-03-13 10:30:00,76.41,76.93,76.18,76.65,73982.0,69.2917,69.7633,69.0831,69.5094,73982.0
2023-03-13 11:00:00,76.73,76.93,76.54,76.89,30862.0,69.5819,69.7633,69.4096,69.727,30862.0
2023-03-13 11:30:00,76.84,76.9,75.94,76.44,41518.0,69.6816,69.7361,68.8655,69.3189,41518.0
2023-03-13 12:00:00,76.45,76.69,75.99,76.17,25459.0,69.328,69.5456,68.9108,69.0741,25459.0
2023-03-13 12:30:00,76.26,76.33,75.74,75.94,23343.0,69.1557,69.2192,68.6841,68.8655,23343.0
2023-03-13 13:00:00,76.04,76.05,75.64,75.73,12526.0,68.9562,68.9652,68.5934,68.6751,12526.0
2023-03-13 13:30:00,75.77,76.09,75.67,75.95,26464.0,68.7113,69.0015,68.6206,68.8746,26464.0
2023-03-13 14:00:00,75.95,76.22,75.65,75.77,23533.0,68.8746,69.1194,68.6025,68.7113,23533.0
2023-03-13 14:30:00,75.7,76.03,75.68,75.9,24156.0,68.6479,68.9471,68.6297,68.8292,24156.0
2023-03-13 15:00:00,75.94,75.99,75.6,75.71,58094.0,68.8655,68.9108,68.5572,68.6569,58094.0
2023-03-13 15:30:00,75.7,75.89,75.36,75.45,108414.0,68.6479,68.8202,68.3395,68.4211,108414.0
2023-03-14 09:30:00,77.07,78.0,76.77,77.22,50783.0,69.8902,70.7336,69.6182,70.0262,50783.0
2023-03-14 10:00:00,77.3,77.88,77.16,77.75,52741.0,70.0988,70.6248,69.9718,70.5069,52741.0
2023-03-14 10:30:00,77.91,78.1,77.72,78.1,28746.0,70.652,70.8243,70.4797,70.8243,28746.0
2023-03-14 11:00:00,78.12,78.38,77.98,78.05,62586.0,70.8424,71.0782,70.7154,70.7789,62586.0
2023-03-14 11:30:00,78.13,78.22,77.95,78.15,49260.0,70.8515,70.9331,70.6882,70.8696,49260.0
2023-03-14 12:00:00,78.2,78.39,78.15,78.25,41670.0,70.915,71.0873,70.8696,70.9603,41670.0
2023-03-14 12:30:00,78.23,78.54,78.2,78.4,30951.0,70.9422,71.2233,70.915,71.0963,30951.0
2023-03-14 13:00:00,78.38,78.41,77.38,77.56,144831.0,71.0782,71.1054,70.1713,70.3346,144831.0
2023-03-14 13:30:00,77.53,77.69,77.24,77.42,109815.0,70.3074,70.4525,70.0444,70.2076,109815.0
2023-03-14 14:00:00,77.44,77.86,77.36,77.84,51376.0,70.2258,70.6066,70.1532,70.5885,51376.0
2023-03-14 14:30:00,77.81,78.03,77.64,77.79,32483.0,70.5613,70.7608,70.4071,70.5431,32483.0
2023-03-14 15:00:00,77.82,77.92,77.53,77.81,86433.0,70.5704,70.661,70.3074,70.5613,86433.0
2023-03-14 15:30:00,77.84,77.94,77.66,77.88,371110.0,70.5885,70.6792,70.4253,70.6248,371110.0
2023-03-15 09:30:00,77.86,78.36,77.12,77.68,98761.0,70.6066,71.06,69.9356,70.4434,98761.0
2023-03-15 10:00:00,77.61,78.21,77.39,77.78,45020.0,70.3799,70.924,70.1804,70.5341,45020.0
2023-03-15 10:30:00,77.78,78.61,77.71,78.4,48415.0,70.5341,71.2868,70.4706,71.0963,48415.0
2023-03-15 11:00:00,78.44,78.8,78.32,78.38,41831.0,71.1326,71.4591,71.0238,71.0782,41831.0
2023-03-15 11:30:00,78.45,78.57,78.19,78.36,18365.0,71.1417,71.2505,70.9059,71.06,18365.0
2023-03-15 12:00:00,78.42,78.42,78.16,78.31,17803.0,71.1145,71.1145,70.8787,71.0147,17803.0
2023-03-15 12:30:00,78.39,78.57,77.95,78.1,27327.0,71.0873,71.2505,70.6882,70.8243,27327.0
2023-03-15 13:00:00,78.09,78.44,77.98,78.39,20145.0,70.8152,71.1326,70.7154,71.0873,20145.0
2023-03-15 13:30:00,78.42,78.49,78.16,78.45,40748.0,71.1145,71.1779,70.8787,71.1417,40748.0
2023-03-15 14:00:00,78.42,79.07,78.27,78.82,42270.0,71.1145,71.7039,70.9784,71.4772,42270.0
2023-03-15 14:30:00,78.81,78.92,78.36,78.56,32618.0,71.4681,71.5679,71.06,71.2414,32618.0
2023-03-15 15:00:00,78.6,78.69,78.27,78.49,54337.0,71.2777,71.3593,70.9784,71.1779,54337.0
2023-03-15 15:30:00,78.45,78.51,77.93,78.26,181359.0,71.1417,71.1961,70.6701,70.9694,181359.0
2023-03-16 09:30:00,77.84,78.23,77.69,77.93,23910.0,70.5885,70.9422,70.4525,70.6701,23910.0
2023-03-16 10:00:00,77.95,78.0,77.34,77.58,32014.0,70.6882,70.7336,70.1351,70.3527,32014.0
2023-03-16 10:30:00,77.57,77.89,77.33,77.72,40439.0,70.3436,70.6338,70.126,70.4797,40439.0
2023-03-16 11:00:00,77.73,78.76,77.68,78.52,41801.0,70.4887,71.4228,70.4434,71.2051,41801.0
2023-03-16 11:30:00,78.51,78.86,78.5,78.56,22667.0,71.1961,71.5135,71.187,71.2414,22667.0
2023-03-16 12:00:00,78.53,78.7,78.22,78.64,25198.0,71.2142,71.3684,70.9331,71.314,25198.0
2023-03-16 12:30:00,78.64,78.67,78.18,78.52,45328.0,71.314,71.3412,70.8968,71.2051,45328.0
2023-03-16 13:00:00,78.48,78.82,78.48,78.68,31733.0,71.1689,71.4772,71.1689,71.3502,31733.0
2023-03-16 13:30:00,78.74,78.87,78.65,78.84,18113.0,71.4046,71.5225,71.323,71.4953,18113.0
2023-03-16 14:00:00,78.88,78.88,78.42,78.53,22787.0,71.5316,71.5316,71.1145,71.2142,22787.0
2023-03-16 14:30:00,78.51,78.97,78.35,78.92,22162.0,71.1961,71.6132,71.051,71.5679,22162.0
2023-03-16 15:00:00,78.96,78.98,78.31,78.64,54078.0,71.6042,71.6223,71.0147,71.314,54078.0
2023-03-16 15:30:00,78.63,78.77,78.37,78.69,154839.0,71.3049,71.4319,71.0691,71.3593,154839.0
2023-03-17 09:30:00,78.31,78.54,77.74,77.75,186578.0,71.0147,71.2233,70.4978,70.5069,186578.0
2023-03-17 10:00:00,77.78,77.94,76.85,77.19,61641.0,70.5341,70.6792,69.6907,69.999,61641.0
2023-03-17 10:30:00,77.23,77.51,76.92,77.27,54776.0,70.0353,70.2892,69.7542,70.0716,54776.0
2023-03-17 11:00:00,77.29,77.6,77.23,77.53,24145.0,70.0897,70.3708,70.0353,70.3074,24145.0
2023-03-17 11:30:00,77.55,78.04,77.53,77.61,35505.0,70.3255,70.7699,70.3074,70.3799,35505.0
2023-03-17 12:00:00,77.63,78.01,77.61,78.01,27918.0,70.3981,70.7427,70.3799,70.7427,27918.0
2023-03-17 12:30:00,77.98,78.06,77.66,77.66,21986.0,70.7154,70.788,70.4253,70.4253,21986.0
2023-03-17 13:00:00,77.71,77.72,77.51,77.61,15689.0,70.4706,70.4797,70.2892,70.3799,15689.0
2023-03-17 13:30:00,77.61,77.77,77.44,77.71,30258.0,70.3799,70.525,70.2258,70.4706,30258.0
2023-03-17 14:00:00,77.76,77.84,77.11,77.23,34694.0,70.5159,70.5885,69.9265,70.0353,34694.0
2023-03-17 14:30:00,77.23,77.51,77.13,77.44,65761.0,70.0353,70.2892,69.9446,70.2258,65761.0
2023-03-17 15:00:00,77.47,78.19,77.21,78.14,89761.0,70.253,70.9059,70.0172,70.8605,89761.0
2023-03-17 15:30:00,78.13,78.13,77.6,77.64,221991.0,70.8515,70.8515,70.3708,70.4071,221991.0
2023-03-20 09:30:00,77.87,79.13,77.51,78.97,22528.0,70.6157,71.7583,70.2892,71.6132,22528.0
2023-03-20 10:00:00,79.01,79.3,78.91,79.19,36687.0,71.6495,71.9125,71.5588,71.8127,36687.0
2023-03-20 10:30:00,79.22,79.64,79.06,79.6,63407.0,71.8399,72.2208,71.6948,72.1845,63407.0
2023-03-20 11:00:00,79.57,79.83,79.32,79.46,32878.0,72.1573,72.3931,71.9306,72.0576,32878.0
2023-03-20 11:30:00,79.42,79.62,79.2,79.53,32545.0,72.0213,72.2027,71.8218,72.1211,32545.0
2023-03-20 12:00:00,79.57,79.7,79.09,79.57,22954.0,72.1573,72.2752,71.722,72.1573,22954.0
2023-03-20 12:30:00,79.58,79.79,79.48,79.75,45664.0,72.1664,72.3568,72.0757,72.3206,45664.0
2023-03-20 13:00:00,79.77,80.05,79.77,80.01,74737.0,72.3387,72.5926,72.3387,72.5563,74737.0
2023-03-20 13:30:00,80.0,80.04,79.46,79.46,31272.0,72.5473,72.5835,72.0576,72.0576,31272.0
2023-03-20 14:00:00,79.44,79.47,79.19,79.39,30358.0,72.0394,72.0666,71.8127,71.9941,30358.0
2023-03-20 14:30:00,79.41,79.45,79.2,79.43,70060.0,72.0122,72.0485,71.8218,72.0304,70060.0
2023-03-20 15:00:00,79.44,79.59,79.37,79.58,36194.0,72.0394,72.1755,71.976,72.1664,36194.0
2023-03-20 15:30:00,79.6,79.94,79.55,79.65,188682.0,72.1845,72.4929,72.1392,72.2299,188682.0
2023-03-21 09:30:00,79.67,79.7,78.36,78.83,68953.0,72.248,72.2752,71.06,71.4863,68953.0
2023-03-21 10:00:00,78.83,78.84,77.64,77.67,78589.0,71.4863,71.4953,70.4071,70.4343,78589.0
2023-03-21 10:30:00,77.66,78.13,77.32,78.07,69191.0,70.4253,70.8515,70.1169,70.7971,69191.0
2023-03-21 11:00:00,78.13,78.68,78.13,78.34,11445.0,70.8515,71.3502,70.8515,71.0419,11445.0
2023-03-21 11:30:00,78.33,78.33,77.32,77.36,52129.0,71.0328,71.0328,70.1169,70.1532,52129.0
2023-03-21 12:00:00,77.37,77.38,76.55,76.87,88219.0,70.1623,70.1713,69.4187,69.7089,88219.0
2023-03-21 12:30:00,76.85,77.04,76.51,76.7,45597.0,69.6907,69.863,69.3824,69.5547,45597.0
2023-03-21 13:00:00,76.7,77.04,76.58,76.99,44269.0,69.5547,69.863,69.4459,69.8177,44269.0
2023-03-21 13:30:00,77.0,77.1,76.63,76.77,38878.0,69.8267,69.9174,69.4912,69.6182,38878.0
2023-03-21 14:00:00,76.89,77.3,76.89,77.23,26367.0,69.727,70.0988,69.727,70.0353,26367.0
2023-03-21 14:30:00,77.26,77.3,77.07,77.17,57357.0,70.0625,70.0988,69.8902,69.9809,57357.0
2023-03-21 15:00:00,77.15,77.38,77.06,77.16,50011.0,69.9628,70.1713,69.8812,69.9718,50011.0
2023-03-21 15:30:00,77.16,77.6,77.16,77.42,154711.0,69.9718,70.3708,69.9718,70.2076,154711.0
2023-03-22 09:30:00,77.1,77.22,76.28,76.55,21921.0,69.9174,70.0262,69.1738,69.4187,21921.0
2023-03-22 10:00:00,76.52,77.24,76.44,77.16,20444.0,69.3915,70.0444,69.3189,69.9718,20444.0
2023-03-22 10:30:00,77.16,77.34,76.9,76.91,8561.0,69.9718,70.1351,69.7361,69.7451,8561.0
2023-03-22 11:00:00,76.96,76.98,76.51,76.61,9193.0,69.7905,69.8086,69.3824,69.4731,9193.0
2023-03-22 11:30:00,76.62,76.68,76.45,76.51,18957.0,69.4821,69.5366,69.328,69.3824,18957.0
2023-03-22 12:00:00,76.56,76.56,76.32,76.5,13546.0,69.4277,69.4277,69.2101,69.3733,13546.0
2023-03-22 12:30:00,76.5,76.51,76.2,76.32,11107.0,69.3733,69.3824,69.1013,69.2101,11107.0
2023-03-22 13:00:00,76.28,76.51,76.12,76.43,13057.0,69.1738,69.3824,69.0287,69.3098,13057.0
2023-03-22 13:30:00,76.43,76.54,76.27,76.27,9126.0,69.3098,69.4096,69.1648,69.1648,9126.0
2023-03-22 14:00:00,76.28,76.74,76.27,76.5,17194.0,69.1738,69.591,69.1648,69.3733,17194.0
2023-03-22 14:30:00,76.51,77.15,76.26,76.46,15456.0,69.3824,69.9628,69.1557,69.3371,15456.0
2023-03-22 15:00:00,76.31,76.67,75.96,76.56,29151.0,69.201,69.5275,68.8836,69.4277,29151.0
2023-03-22 15:30:00,76.58,76.58,75.33,75.33,148094.0,69.4459,69.4459,68.3123,68.3123,148094.0
2023-03-23 09:30:00,74.99,75.77,74.82,75.53,22953.0,68.004,68.7113,67.8498,68.4937,22953.0
2023-03-23 10:00:00,75.59,75.65,75.37,75.53,15722.0,68.5481,68.6025,68.3486,68.4937,15722.0
2023-03-23 10:30:00,75.54,75.8,75.51,75.69,10608.0,68.5028,68.7385,68.4756,68.6388,10608.0
2023-03-23 11:00:00,75.74,76.18,75.73,76.08,15662.0,68.6841,69.0831,68.6751,68.9925,15662.0
2023-03-23 11:30:00,76.1,76.35,75.98,76.2,13962.0,69.0106,69.2373,68.9018,69.1013,13962.0
2023-03-23 12:00:00,76.18,76.18,75.94,76.0,15379.0,69.0831,69.0831,68.8655,68.9199,15379.0
2023-03-23 12:30:00,76.04,76.04,75.29,75.29,39380.0,68.9562,68.9562,68.276,68.276,39380.0
2023-03-23 13:00:00,75.27,75.59,75.03,75.14,61322.0,68.2579,68.5481,68.0403,68.14,61322.0
2023-03-23 13:30:00,75.14,75.18,74.88,74.9,58627.0,68.14,68.1763,67.9042,67.9224,58627.0
2023-03-23 14:00:00,74.92,75.06,74.59,74.59,36277.0,67.9405,68.0675,67.6413,67.6413,36277.0
2023-03-23 14:30:00,74.55,74.61,74.1,74.21,72472.0,67.605,67.6594,67.1969,67.2967,72472.0
2023-03-23 15:00:00,74.27,74.72,73.82,73.94,40989.0,67.3511,67.7591,66.943,67.0518,40989.0
2023-03-23 15:30:00,73.91,74.4,73.89,74.09,120410.0,67.0246,67.469,67.0065,67.1878,120410.0
2023-03-24 09:30:00,74.13,75.57,74.02,75.21,28603.0,67.2241,68.53,67.1244,68.2035,28603.0
2023-03-24 10:00:00,75.27,75.9,75.16,75.89,25251.0,68.2579,68.8292,68.1582,68.8202,25251.0
2023-03-24 10:30:00,75.9,76.03,75.44,75.61,38217.0,68.8292,68.9471,68.4121,68.5662,38217.0
2023-03-24 11:00:00,75.62,75.7,75.22,75.62,23374.0,68.5753,68.6479,68.2126,68.5753,23374.0
2023-03-24 11:30:00,75.62,76.18,75.56,75.97,11939.0,68.5753,69.0831,68.5209,68.8927,11939.0
2023-03-24 12:00:00,76.01,76.11,75.65,75.75,44607.0,68.929,69.0197,68.6025,68.6932,44607.0
2023-03-24 12:30:00,75.77,76.27,75.69,76.25,33014.0,68.7113,69.1648,68.6388,69.1466,33014.0
2023-03-24 13:00:00,76.25,76.25,75.98,75.99,38312.0,69.1466,69.1466,68.9018,68.9108,38312.0
2023-03-24 13:30:00,76.03,76.28,75.92,76.02,19527.0,68.9471,69.1738,68.8474,68.938,19527.0
2023-03-24 14:00:00,76.02,76.11,75.92,76.08,20150.0,68.938,69.0197,68.8474,68.9925,20150.0
2023-03-24 14:30:00,76.12,76.45,76.12,76.41,19842.0,69.0287,69.328,69.0287,69.2917,19842.0
2023-03-24 15:00:00,76.41,76.83,76.28,76.76,70271.0,69.2917,69.6726,69.1738,69.6091,70271.0
2023-03-24 15:30:00,76.77,77.23,76.77,77.22,183827.0,69.6182,70.0353,69.6182,70.0262,183827.0
2023-03-27 09:30:00,77.4,78.11,77.26,77.64,33108.0,70.1895,70.8333,70.0625,70.4071,33108.0
2023-03-27 10:00:00,77.58,77.63,77.3,77.48,24998.0,70.3527,70.3981,70.0988,70.262,24998.0
2023-03-27 10:30:00,77.43,77.6,77.38,77.45,21589.0,70.2167,70.3708,70.1713,70.2348,21589.0
2023-03-27 11:00:00,77.47,77.65,77.42,77.58,14419.0,70.253,70.4162,70.2076,70.3527,14419.0
2023-03-27 11:30:00,77.61,77.79,77.57,77.79,10830.0,70.3799,70.5431,70.3436,70.5431,10830.0
2023-03-27 12:00:00,77.76,77.83,77.55,77.58,12039.0,70.5159,70.5794,70.3255,70.3527,12039.0
2023-03-27 12:30:00,77.6,77.75,77.57,77.74,9083.0,70.3708,70.5069,70.3436,70.4978,9083.0
2023-03-27 13:00:00,77.79,77.94,77.75,77.87,11736.0,70.5431,70.6792,70.5069,70.6157,11736.0
2023-03-27 13:30:00,77.88,77.94,77.69,77.87,28990.0,70.6248,70.6792,70.4525,70.6157,28990.0
2023-03-27 14:00:00,77.87,77.87,77.52,77.61,35222.0,70.6157,70.6157,70.2983,70.3799,35222.0
2023-03-27 14:30:00,77.61,77.7,77.53,77.57,52276.0,70.3799,70.4615,70.3074,70.3436,52276.0
2023-03-27 15:00:00,77.6,77.61,77.32,77.51,17310.0,70.3708,70.3799,70.1169,70.2892,17310.0
2023-03-27 15:30:00,77.54,77.56,77.15,77.29,81485.0,70.3164,70.3346,69.9628,70.0897,81485.0
2023-03-28 09:30:00,77.17,77.83,76.78,77.35,46442.0,69.9809,70.5794,69.6272,70.1441,46442.0
2023-03-28 10:00:00,77.31,77.64,77.25,77.64,32674.0,70.1079,70.4071,70.0535,70.4071,32674.0
2023-03-28 10:30:00,77.56,77.7,77.4,77.57,14103.0,70.3346,70.4615,70.1895,70.3436,14103.0
2023-03-28 11:00:00,77.6,78.16,77.6,78.12,41647.0,70.3708,70.8787,70.3708,70.8424,41647.0
2023-03-28 11:30:00,78.14,78.35,78.08,78.29,9378.0,70.8605,71.051,70.8061,70.9966,9378.0
2023-03-28 12:00:00,78.29,78.34,78.06,78.06,16814.0,70.9966,71.0419,70.788,70.788,16814.0
2023-03-28 12:30:00,78.02,78.22,77.7,77.7,50023.0,70.7517,70.9331,70.4615,70.4615,50023.0
2023-03-28 13:00:00,77.7,77.75,77.58,77.58,16894.0,70.4615,70.5069,70.3527,70.3527,16894.0
2023-03-28 13:30:00,77.59,77.6,77.37,77.4,10900.0,70.3618,70.3708,70.1623,70.1895,10900.0
2023-03-28 14:00:00,77.35,77.51,77.22,77.5,12307.0,70.1441,70.2892,70.0262,70.2802,12307.0
2023-03-28 14:30:00,77.49,77.59,77.39,77.55,15319.0,70.2711,70.3618,70.1804,70.3255,15319.0
2023-03-28 15:00:00,77.57,77.64,77.39,77.44,16756.0,70.3436,70.4071,70.1804,70.2258,16756.0
2023-03-28 15:30:00,77.44,77.64,77.32,77.57,76720.0,70.2258,70.4071,70.1169,70.3436,76720.0
2023-03-29 09:30:00,78.06,78.45,77.81,78.2,18331.0,70.788,71.1417,70.5613,70.915,18331.0
2023-03-29 10:00:00,78.21,78.29,77.97,78.15,23372.0,70.924,70.9966,70.7064,70.8696,23372.0
2023-03-29 10:30:00,78.14,78.3,78.12,78.13,8002.0,70.8605,71.0056,70.8424,70.8515,8002.0
2023-03-29 11:00:00,78.11,78.46,78.05,78.22,8573.0,70.8333,71.1507,70.7789,70.9331,8573.0
2023-03-29 11:30:00,78.23,78.43,78.17,78.38,9992.0,70.9422,71.1235,70.8877,71.0782,9992.0
2023-03-29 12:00:00,78.37,78.61,78.36,78.53,26421.0,71.0691,71.2868,71.06,71.2142,26421.0
2023-03-29 12:30:00,78.53,78.66,78.52,78.58,17921.0,71.2142,71.3321,71.2051,71.2596,17921.0
2023-03-29 13:00:00,78.54,78.77,78.52,78.69,11157.0,71.2233,71.4319,71.2051,71.3593,11157.0
2023-03-29 13:30:00,78.69,78.7,78.26,78.3,9086.0,71.3593,71.3684,70.9694,71.0056,9086.0
2023-03-29 14:00:00,78.3,78.56,78.25,78.56,8496.0,71.0056,71.2414,70.9603,71.2414,8496.0
2023-03-29 14:30:00,78.53,78.57,78.35,78.45,16508.0,71.2142,71.2505,71.051,71.1417,16508.0
2023-03-29 15:00:00,78.48,78.54,78.35,78.49,12888.0,71.1689,71.2233,71.051,71.1779,12888.0
2023-03-29 15:30:00,78.53,78.59,78.35,78.45,64470.0,71.2142,71.2686,71.051,71.1417,64470.0
2023-03-30 09:30:00,78.8,79.15,78.73,79.01,19503.0,71.4591,71.7765,71.3956,71.6495,19503.0
2023-03-30 10:00:00,78.91,79.01,78.81,79.0,11502.0,71.5588,71.6495,71.4681,71.6404,11502.0
2023-03-30 10:30:00,79.02,79.2,78.86,78.88,10823.0,71.6586,71.8218,71.5135,71.5316,10823.0
2023-03-30 11:00:00,78.91,79.06,78.71,79.03,9620.0,71.5588,71.6948,71.3774,71.6676,9620.0
2023-03-30 11:30:00,79.0,79.14,78.82,79.01,25513.0,71.6404,71.7674,71.4772,71.6495,25513.0
2023-03-30 12:00:00,79.01,79.14,78.97,79.0,15319.0,71.6495,71.7674,71.6132,71.6404,15319.0
2023-03-30 12:30:00,78.98,79.0,78.84,78.89,16347.0,71.6223,71.6404,71.4953,71.5407,16347.0
2023-03-30 13:00:00,78.9,78.95,78.57,78.82,17298.0,71.5497,71.5951,71.2505,71.4772,17298.0
2023-03-30 13:30:00,78.8,78.96,78.7,78.94,21236.0,71.4591,71.6042,71.3684,71.586,21236.0
2023-03-30 14:00:00,78.91,79.16,78.91,79.15,14982.0,71.5588,71.7855,71.5588,71.7765,14982.0
2023-03-30 14:30:00,79.14,79.23,79.0,79.03,18385.0,71.7674,71.849,71.6404,71.6676,18385.0
2023-03-30 15:00:00,79.02,79.1,78.85,78.94,22636.0,71.6586,71.7311,71.5044,71.586,22636.0
2023-03-30 15:30:00,78.92,79.15,78.89,79.1,67123.0,71.5679,71.7765,71.5407,71.7311,67123.0
2023-03-31 09:30:00,79.17,79.69,79.01,79.28,18592.0,71.7946,72.2661,71.6495,71.8943,18592.0
2023-03-31 10:00:00,79.35,79.54,79.25,79.25,23215.0,71.9578,72.1301,71.8671,71.8671,23215.0
2023-03-31 10:30:00,79.25,79.29,78.94,79.03,14898.0,71.8671,71.9034,71.586,71.6676,14898.0
2023-03-31 11:00:00,79.04,79.25,78.92,78.93,21331.0,71.6767,71.8671,71.5679,71.5769,21331.0
2023-03-31 11:30:00,78.95,79.15,78.95,79.04,10827.0,71.5951,71.7765,71.5951,71.6767,10827.0
2023-03-31 12:00:00,78.99,79.12,78.9,78.95,14128.0,71.6314,71.7492,71.5497,71.5951,14128.0
2023-03-31 12:30:00,78.94,78.98,78.69,78.86,28235.0,71.586,71.6223,71.3593,71.5135,28235.0
2023-03-31 13:00:00,78.9,78.99,78.74,78.79,11741.0,71.5497,71.6314,71.4046,71.45,11741.0
2023-03-31 13:30:00,78.78,78.78,78.47,78.59,20608.0,71.4409,71.4409,71.1598,71.2686,20608.0
2023-03-31 14:00:00,78.6,78.99,78.59,78.69,31967.0,71.2777,71.6314,71.2686,71.3593,31967.0
2023-03-31 14:30:00,78.67,78.94,78.62,78.77,32691.0,71.3412,71.586,71.2958,71.4319,32691.0
2023-03-31 15:00:00,78.77,79.06,78.64,78.96,32433.0,71.4319,71.6948,71.314,71.6042,32433.0
2023-03-31 15:30:00,78.97,79.28,78.78,79.24,134603.0,71.6132,71.8943,71.4409,71.8581,134603.0
2023-04-03 09:30:00,78.74,78.74,77.94,78.12,31764.0,71.4046,71.4046,70.6792,70.8424,31764.0
2023-04-03 10:00:00,78.09,78.92,78.09,78.81,38359.0,70.8152,71.5679,70.8152,71.4681,38359.0
2023-04-03 10:30:00,78.84,79.04,78.58,78.76,24993.0,71.4953,71.6767,71.2596,71.4228,24993.0
2023-04-03 11:00:00,78.76,78.78,78.52,78.62,20383.0,71.4228,71.4409,71.2051,71.2958,20383.0
2023-04-03 11:30:00,78.63,78.89,78.6,78.81,18880.0,71.3049,71.5407,71.2777,71.4681,18880.0
2023-04-03 12:00:00,78.82,79.08,78.81,79.08,18688.0,71.4772,71.713,71.4681,71.713,18688.0
2023-04-03 12:30:00,79.04,79.06,78.68,78.78,19238.0,71.6767,71.6948,71.3502,71.4409,19238.0
2023-04-03 13:00:00,78.77,78.77,78.54,78.55,25730.0,71.4319,71.4319,71.2233,71.2323,25730.0
2023-04-03 13:30:00,78.52,78.72,78.49,78.69,26312.0,71.2051,71.3865,71.1779,71.3593,26312.0
2023-04-03 14:00:00,78.7,79.05,78.6,78.87,21564.0,71.3684,71.6858,71.2777,71.5225,21564.0
2023-04-03 14:30:00,78.86,78.93,78.68,78.72,23012.0,71.5135,71.5769,71.3502,71.3865,23012.0
2023-04-03 15:00:00,78.72,78.84,78.63,78.75,30408.0,71.3865,71.4953,71.3049,71.4137,30408.0
2023-04-03 15:30:00,78.75,78.95,78.47,78.47,118919.0,71.4137,71.5951,71.1598,71.1598,118919.0
2023-04-04 09:30:00,78.58,78.58,77.84,78.0,25200.0,71.2596,71.2596,70.5885,70.7336,25200.0
2023-04-04 10:00:00,78.08,78.65,78.06,78.26,20462.0,70.8061,71.323,70.788,70.9694,20462.0
2023-04-04 10:30:00,78.28,78.44,78.04,78.11,20907.0,70.9875,71.1326,70.7699,70.8333,20907.0
2023-04-04 11:00:00,78.06,78.17,77.91,78.09,17945.0,70.788,70.8877,70.652,70.8152,17945.0
2023-04-04 11:30:00,78.1,78.35,78.04,78.11,20561.0,70.8243,71.051,70.7699,70.8333,20561.0
2023-04-04 12:00:00,78.1,78.17,77.9,78.01,19919.0,70.8243,70.8877,70.6429,70.7427,19919.0
2023-04-04 12:30:00,78.01,78.28,77.98,78.15,13553.0,70.7427,70.9875,70.7154,70.8696,13553.0
2023-04-04 13:00:00,78.14,78.27,78.13,78.16,14189.0,70.8605,70.9784,70.8515,70.8787,14189.0
2023-04-04 13:30:00,78.15,78.55,78.1,78.48,70913.0,70.8696,71.2323,70.8243,71.1689,70913.0
2023-04-04 14:00:00,78.48,78.63,78.3,78.43,25039.0,71.1689,71.3049,71.0056,71.1235,25039.0
2023-04-04 14:30:00,78.42,78.65,78.32,78.62,127131.0,71.1145,71.323,71.0238,71.2958,127131.0
2023-04-04 15:00:00,78.6,78.79,78.54,78.58,31087.0,71.2777,71.45,71.2233,71.2596,31087.0
2023-04-04 15:30:00,78.57,78.84,78.45,78.68,163047.0,71.2505,71.4953,71.1417,71.3502,163047.0
2023-04-05 09:30:00,78.87,80.15,78.75,79.92,36993.0,71.5225,72.6833,71.4137,72.4747,36993.0
2023-04-05 10:00:00,79.88,79.97,79.63,79.85,18546.0,72.4384,72.5201,72.2117,72.4112,18546.0
2023-04-05 10:30:00,79.86,80.23,79.83,80.09,54524.0,72.4203,72.7558,72.3931,72.6289,54524.0
2023-04-05 11:00:00,80.08,80.41,79.93,80.28,19350.0,72.6198,72.9191,72.4838,72.8012,19350.0
2023-04-05 11:30:00,80.26,80.58,80.23,80.36,30659.0,72.783,73.0732,72.7558,72.8737,30659.0
2023-04-05 12:00:00,80.37,80.48,80.29,80.42,22160.0,72.8828,72.9826,72.8103,72.9281,22160.0
2023-04-05 12:30:00,80.44,80.47,80.28,80.3,15153.0,72.9463,72.9735,72.8012,72.8193,15153.0
2023-04-05 13:00:00,80.29,80.5,80.27,80.47,16805.0,72.8103,73.0007,72.7921,72.9735,16805.0
2023-04-05 13:30:00,80.48,80.58,80.4,80.54,27264.0,72.9826,73.0732,72.91,73.037,27264.0
2023-04-05 14:00:00,80.56,80.59,80.17,80.23,25826.0,73.0551,73.0823,72.7014,72.7558,25826.0
2023-04-05 14:30:00,80.22,80.4,80.21,80.37,25525.0,72.7468,72.91,72.7377,72.8828,25525.0
2023-04-05 15:00:00,80.36,80.45,80.27,80.4,37659.0,72.8737,72.9553,72.7921,72.91,37659.0
2023-04-05 15:30:00,80.44,80.67,80.36,80.61,216402.0,72.9463,73.1549,72.8737,73.1004,216402.0
2023-04-06 09:30:00,81.0,81.63,80.99,81.37,87131.0,73.4541,74.0254,73.445,73.7896,87131.0
2023-04-06 10:00:00,81.35,81.35,80.52,80.6,84226.0,73.7715,73.7715,73.0188,73.0914,84226.0
2023-04-06 10:30:00,80.64,81.04,80.49,80.59,30586.0,73.1276,73.4904,72.9916,73.0823,30586.0
2023-04-06 11:00:00,80.56,80.62,80.28,80.57,44781.0,73.0551,73.1095,72.8012,73.0642,44781.0
2023-04-06 11:30:00,80.59,80.8,80.5,80.68,20972.0,73.0823,73.2727,73.0007,73.1639,20972.0
2023-04-06 12:00:00,80.71,80.71,80.48,80.54,26301.0,73.1911,73.1911,72.9826,73.037,26301.0
2023-04-06 12:30:00,80.5,80.86,80.48,80.85,20089.0,73.0007,73.3272,72.9826,73.3181,20089.0
2023-04-06 13:00:00,80.86,80.96,80.51,80.58,22675.0,73.3272,73.4178,73.0098,73.0732,22675.0
2023-04-06 13:30:00,80.62,80.63,80.12,80.16,30816.0,73.1095,73.1186,72.6561,72.6924,30816.0
2023-04-06 14:00:00,80.13,80.32,80.05,80.23,57216.0,72.6652,72.8375,72.5926,72.7558,57216.0
2023-04-06 14:30:00,80.24,80.24,80.04,80.16,54374.0,72.7649,72.7649,72.5835,72.6924,54374.0
2023-04-06 15:00:00,80.17,80.25,79.93,80.06,50840.0,72.7014,72.774,72.4838,72.6017,50840.0
2023-04-06 15:30:00,80.07,80.39,80.06,80.26,175240.0,72.6107,72.9009,72.6017,72.783,175240.0
2023-04-10 09:30:00,79.91,80.13,79.59,79.75,47842.0,72.4657,72.6652,72.1755,72.3206,47842.0
2023-04-10 10:00:00,79.87,80.43,79.87,80.1,19134.0,72.4294,72.9372,72.4294,72.638,19134.0
2023-04-10 10:30:00,80.09,80.14,79.88,79.91,22626.0,72.6289,72.6742,72.4384,72.4657,22626.0
2023-04-10 11:00:00,79.9,79.9,79.61,79.62,21266.0,72.4566,72.4566,72.1936,72.2027,21266.0
2023-04-10 11:30:00,79.64,79.89,79.63,79.82,23697.0,72.2208,72.4475,72.2117,72.384,23697.0
2023-04-10 12:00:00,79.81,79.93,79.6,79.68,23029.0,72.375,72.4838,72.1845,72.2571,23029.0
2023-04-10 12:30:00,79.72,80.13,79.72,80.12,26093.0,72.2934,72.6652,72.2934,72.6561,26093.0
2023-04-10 13:00:00,80.11,80.3,80.05,80.12,28994.0,72.647,72.8193,72.5926,72.6561,28994.0
2023-04-10 13:30:00,80.13,80.29,80.09,80.24,22584.0,72.6652,72.8103,72.6289,72.7649,22584.0
2023-04-10 14:00:00,80.25,80.3,80.07,80.2,31340.0,72.774,72.8193,72.6107,72.7286,31340.0
2023-04-10 14:30:00,80.21,80.25,80.13,80.18,30762.0,72.7377,72.774,72.6652,72.7105,30762.0
2023-04-10 15:00:00,80.2,80.34,80.17,80.17,48541.0,72.7286,72.8556,72.7014,72.7014,48541.0
2023-04-10 15:30:00,80.16,80.47,80.16,80.42,140444.0,72.6924,72.9735,72.6924,72.9281,140444.0
2023-04-11 09:30:00,80.59,80.6,80.04,80.57,21299.0,73.0823,73.0914,72.5835,73.0642,21299.0
2023-04-11 10:00:00,80.58,80.73,80.27,80.68,29087.0,73.0732,73.2093,72.7921,73.1639,29087.0
2023-04-11 10:30:00,80.67,80.73,80.55,80.71,19558.0,73.1549,73.2093,73.046,73.1911,19558.0
2023-04-11 11:00:00,80.74,80.82,80.57,80.65,20662.0,73.2183,73.2909,73.0642,73.1367,20662.0
2023-04-11 11:30:00,80.66,80.66,80.36,80.55,33947.0,73.1458,73.1458,72.8737,73.046,33947.0
2023-04-11 12:00:00,80.51,80.82,80.47,80.73,15044.0,73.0098,73.2909,72.9735,73.2093,15044.0
2023-04-11 12:30:00,80.71,80.93,80.71,80.91,18136.0,73.1911,73.3906,73.1911,73.3725,18136.0
2023-04-11 13:00:00,80.89,80.99,80.74,80.76,14047.0,73.3544,73.445,73.2183,73.2365,14047.0
2023-04-11 13:30:00,80.75,80.93,80.7,80.83,18572.0,73.2274,73.3906,73.1821,73.2999,18572.0
2023-04-11 14:00:00,80.82,80.9,80.6,80.65,57073.0,73.2909,73.3634,73.0914,73.1367,57073.0
2023-04-11 14:30:00,80.65,80.74,80.53,80.58,74973.0,73.1367,73.2183,73.0279,73.0732,74973.0
2023-04-11 15:00:00,80.59,80.65,80.29,80.34,66116.0,73.0823,73.1367,72.8103,72.8556,66116.0
2023-04-11 15:30:00,80.37,80.54,79.88,80.08,247120.0,72.8828,73.037,72.4384,72.6198,247120.0
2023-04-12 09:30:00,80.2,80.62,79.92,80.47,30032.0,72.7286,73.1095,72.4747,72.9735,30032.0
2023-04-12 10:00:00,80.53,80.6,80.31,80.47,20962.0,73.0279,73.0914,72.8284,72.9735,20962.0
2023-04-12 10:30:00,80.42,80.42,80.21,80.35,26390.0,72.9281,72.9281,72.7377,72.8647,26390.0
2023-04-12 11:00:00,80.34,80.38,80.17,80.3,27132.0,72.8556,72.8919,72.7014,72.8193,27132.0
2023-04-12 11:30:00,80.31,80.34,80.19,80.23,18309.0,72.8284,72.8556,72.7196,72.7558,18309.0
2023-04-12 12:00:00,80.25,80.32,80.17,80.22,15333.0,72.774,72.8375,72.7014,72.7468,15333.0
2023-04-12 12:30:00,80.24,80.26,79.93,79.94,14543.0,72.7649,72.783,72.4838,72.4929,14543.0
2023-04-12 13:00:00,79.94,80.1,79.82,80.08,21776.0,72.4929,72.638,72.384,72.6198,21776.0
2023-04-12 13:30:00,80.08,80.2,80.06,80.13,54843.0,72.6198,72.7286,72.6017,72.6652,54843.0
2023-04-12 14:00:00,80.13,80.28,79.89,79.92,42520.0,72.6652,72.8012,72.4475,72.4747,42520.0
2023-04-12 14:30:00,79.92,80.05,79.67,79.89,46518.0,72.4747,72.5926,72.248,72.4475,46518.0
2023-04-12 15:00:00,79.89,79.9,79.65,79.65,23889.0,72.4475,72.4566,72.2299,72.2299,23889.0
2023-04-12 15:30:00,79.66,79.85,79.54,79.85,197638.0,72.2389,72.4112,72.1301,72.4112,197638.0
2023-04-13 09:30:00,79.33,79.66,79.01,79.44,23263.0,71.9397,72.2389,71.6495,72.0394,23263.0
2023-04-13 10:00:00,79.44,79.63,79.34,79.4,35025.0,72.0394,72.2117,71.9488,72.0032,35025.0
2023-04-13 10:30:00,79.42,79.43,78.62,78.68,24348.0,72.0213,72.0304,71.2958,71.3502,24348.0
2023-04-13 11:00:00,78.65,78.68,78.12,78.48,26537.0,71.323,71.3502,70.8424,71.1689,26537.0
2023-04-13 11:30:00,78.52,78.82,78.45,78.82,10300.0,71.2051,71.4772,71.1417,71.4772,10300.0
2023-04-13 12:00:00,78.82,79.19,78.68,79.09,22012.0,71.4772,71.8127,71.3502,71.722,22012.0
2023-04-13 12:30:00,79.1,79.33,79.08,79.33,13724.0,71.7311,71.9397,71.713,71.9397,13724.0
2023-04-13 13:00:00,79.34,79.41,79.24,79.37,12497.0,71.9488,72.0122,71.8581,71.976,12497.0
2023-04-13 13:30:00,79.37,79.47,79.18,79.39,27211.0,71.976,72.0666,71.8037,71.9941,27211.0
2023-04-13 14:00:00,79.4,79.8,79.34,79.77,44176.0,72.0032,72.3659,71.9488,72.3387,44176.0
2023-04-13 14:30:00,79.77,80.11,79.76,80.04,32004.0,72.3387,72.647,72.3296,72.5835,32004.0
2023-04-13 15:00:00,80.04,80.18,80.04,80.14,60076.0,72.5835,72.7105,72.5835,72.6742,60076.0
2023-04-13 15:30:00,80.13,80.15,79.65,79.72,112201.0,72.6652,72.6833,72.2299,72.2934,112201.0
2023-04-14 09:30:00,78.81,79.08,78.5,78.62,23406.0,71.4681,71.713,71.187,71.2958,23406.0
2023-04-14 10:00:00,78.52,78.79,78.19,78.29,14532.0,71.2051,71.45,70.9059,70.9966,14532.0
2023-04-14 10:30:00,78.34,78.7,78.31,78.62,14054.0,71.0419,71.3684,71.0147,71.2958,14054.0
2023-04-14 11:00:00,78.61,78.71,78.41,78.42,9913.0,71.2868,71.3774,71.1054,71.1145,9913.0
2023-04-14 11:30:00,78.39,78.63,78.31,78.63,12839.0,71.0873,71.3049,71.0147,71.3049,12839.0
2023-04-14 12:00:00,78.63,78.7,78.52,78.58,17177.0,71.3049,71.3684,71.2051,71.2596,17177.0
2023-04-14 12:30:00,78.61,78.7,78.5,78.55,21626.0,71.2868,71.3684,71.187,71.2323,21626.0
2023-04-14 13:00:00,78.56,78.69,78.54,78.59,18916.0,71.2414,71.3593,71.2233,71.2686,18916.0
2023-04-14 13:30:00,78.57,78.77,78.5,78.68,23484.0,71.2505,71.4319,71.187,71.3502,23484.0
2023-04-14 14:00:00,78.67,78.69,78.51,78.67,18396.0,71.3412,71.3593,71.1961,71.3412,18396.0
2023-04-14 14:30:00,78.67,78.69,78.56,78.62,20623.0,71.3412,71.3593,71.2414,71.2958,20623.0
2023-04-14 15:00:00,78.61,78.68,78.23,78.44,32931.0,71.2868,71.3502,70.9422,71.1326,32931.0
2023-04-14 15:30:00,78.42,78.67,78.41,78.48,86341.0,71.1145,71.3412,71.1054,71.1689,86341.0
2023-04-17 09:30:00,78.83,79.11,78.66,78.68,14615.0,71.4863,71.7402,71.3321,71.3502,14615.0
2023-04-17 10:00:00,78.76,78.87,78.54,78.84,5576.0,71.4228,71.5225,71.2233,71.4953,5576.0
2023-04-17 10:30:00,78.83,79.0,78.76,78.89,8553.0,71.4863,71.6404,71.4228,71.5407,8553.0
2023-04-17 11:00:00,78.83,78.96,78.76,78.88,8861.0,71.4863,71.6042,71.4228,71.5316,8861.0
2023-04-17 11:30:00,78.87,78.87,78.67,78.84,14019.0,71.5225,71.5225,71.3412,71.4953,14019.0
2023-04-17 12:00:00,78.86,78.92,78.69,78.82,8403.0,71.5135,71.5679,71.3593,71.4772,8403.0
2023-04-17 12:30:00,78.83,78.9,78.7,78.76,8269.0,71.4863,71.5497,71.3684,71.4228,8269.0
2023-04-17 13:00:00,78.78,78.84,78.75,78.79,5789.0,71.4409,71.4953,71.4137,71.45,5789.0
2023-04-17 13:30:00,78.82,78.82,78.43,78.48,12196.0,71.4772,71.4772,71.1235,71.1689,12196.0
2023-04-17 14:00:00,78.46,78.75,78.4,78.75,12325.0,71.1507,71.4137,71.0963,71.4137,12325.0
2023-04-17 14:30:00,78.73,79.05,78.71,78.99,9103.0,71.3956,71.6858,71.3774,71.6314,9103.0
2023-04-17 15:00:00,79.0,79.12,78.97,79.11,17515.0,71.6404,71.7492,71.6132,71.7402,17515.0
2023-04-17 15:30:00,79.09,79.32,79.0,79.31,71813.0,71.722,71.9306,71.6404,71.9215,71813.0
2023-04-18 09:30:00,79.22,79.51,78.81,79.51,19977.0,71.8399,72.1029,71.4681,72.1029,19977.0
2023-04-18 10:00:00,79.43,79.57,79.28,79.38,16088.0,72.0304,72.1573,71.8943,71.985,16088.0
2023-04-18 10:30:00,79.4,79.41,79.01,79.04,16761.0,72.0032,72.0122,71.6495,71.6767,16761.0
2023-04-18 11:00:00,79.07,79.11,78.72,78.75,55332.0,71.7039,71.7402,71.3865,71.4137,55332.0
2023-04-18 11:30:00,78.76,78.78,78.47,78.49,29038.0,71.4228,71.4409,71.1598,71.1779,29038.0
2023-04-18 12:00:00,78.53,78.58,78.41,78.56,42831.0,71.2142,71.2596,71.1054,71.2414,42831.0
2023-04-18 12:30:00,78.55,78.78,78.5,78.51,20101.0,71.2323,71.4409,71.187,71.1961,20101.0
2023-04-18 13:00:00,78.5,78.75,78.47,78.64,22557.0,71.187,71.4137,71.1598,71.314,22557.0
2023-04-18 13:30:00,78.64,78.65,78.43,78.62,23670.0,71.314,71.323,71.1235,71.2958,23670.0
2023-04-18 14:00:00,78.62,78.76,78.54,78.74,35229.0,71.2958,71.4228,71.2233,71.4046,35229.0
2023-04-18 14:30:00,78.72,78.84,78.51,78.79,40852.0,71.3865,71.4953,71.1961,71.45,40852.0
2023-04-18 15:00:00,78.8,79.04,78.79,79.02,23829.0,71.4591,71.6767,71.45,71.6586,23829.0
2023-04-18 15:30:00,79.02,79.06,78.77,79.0,132664.0,71.6586,71.6948,71.4319,71.6404,132664.0
2023-04-19 09:30:00,79.21,79.4,78.86,79.32,36242.0,71.8309,72.0032,71.5135,71.9306,36242.0
2023-04-19 10:00:00,79.32,79.82,79.18,79.79,31442.0,71.9306,72.384,71.8037,72.3568,31442.0
2023-04-19 10:30:00,79.77,79.77,79.48,79.53,13198.0,72.3387,72.3387,72.0757,72.1211,13198.0
2023-04-19 11:00:00,79.55,79.57,79.45,79.54,9242.0,72.1392,72.1573,72.0485,72.1301,9242.0
2023-04-19 11:30:00,79.53,79.71,79.46,79.69,14061.0,72.1211,72.2843,72.0576,72.2661,14061.0
2023-04-19 12:00:00,79.7,79.79,79.46,79.49,11269.0,72.2752,72.3568,72.0576,72.0848,11269.0
2023-04-19 12:30:00,79.5,79.58,79.42,79.51,11906.0,72.0938,72.1664,72.0213,72.1029,11906.0
2023-04-19 13:00:00,79.53,79.63,79.47,79.54,10374.0,72.1211,72.2117,72.0666,72.1301,10374.0
2023-04-19 13:30:00,79.55,79.71,79.49,79.69,12538.0,72.1392,72.2843,72.0848,72.2661,12538.0
2023-04-19 14:00:00,79.69,79.77,79.6,79.69,13023.0,72.2661,72.3387,72.1845,72.2661,13023.0
2023-04-19 14:30:00,79.7,79.74,79.56,79.67,12988.0,72.2752,72.3115,72.1483,72.248,12988.0
2023-04-19 15:00:00,79.69,79.86,79.66,79.85,29252.0,72.2661,72.4203,72.2389,72.4112,29252.0
2023-04-19 15:30:00,79.83,79.99,79.71,79.97,70429.0,72.3931,72.5382,72.2843,72.5201,70429.0
2023-04-20 09:30:00,80.15,80.15,79.45,79.58,27873.0,72.6833,72.6833,72.0485,72.1664,27873.0
2023-04-20 10:00:00,79.6,80.19,79.57,80.12,42093.0,72.1845,72.7196,72.1573,72.6561,42093.0
2023-04-20 10:30:00,80.07,80.15,79.99,80.09,10813.0,72.6107,72.6833,72.5382,72.6289,10813.0
2023-04-20 11:00:00,80.13,80.23,79.92,80.0,14144.0,72.6652,72.7558,72.4747,72.5473,14144.0
2023-04-20 11:30:00,80.01,80.01,79.76,79.87,11513.0,72.5563,72.5563,72.3296,72.4294,11513.0
2023-04-20 12:00:00,79.91,80.1,79.9,80.1,9856.0,72.4657,72.638,72.4566,72.638,9856.0
2023-04-20 12:30:00,80.09,80.23,80.08,80.18,5983.0,72.6289,72.7558,72.6198,72.7105,5983.0
2023-04-20 13:00:00,80.2,80.26,80.1,80.23,15669.0,72.7286,72.783,72.638,72.7558,15669.0
2023-04-20 13:30:00,80.25,80.25,80.07,80.11,8575.0,72.774,72.774,72.6107,72.647,8575.0
2023-04-20 14:00:00,80.13,80.33,80.02,80.27,13716.0,72.6652,72.8465,72.5654,72.7921,13716.0
2023-04-20 14:30:00,80.28,80.29,80.05,80.14,16646.0,72.8012,72.8103,72.5926,72.6742,16646.0
2023-04-20 15:00:00,80.16,80.2,79.84,80.0,93089.0,72.6924,72.7286,72.4022,72.5473,93089.0
2023-04-20 15:30:00,79.98,80.3,79.98,80.21,74219.0,72.5291,72.8193,72.5291,72.7377,74219.0
2023-04-21 09:30:00,80.85,80.85,79.76,80.14,24238.0,73.3181,73.3181,72.3296,72.6742,24238.0
2023-04-21 10:00:00,80.1,80.34,80.08,80.34,9993.0,72.638,72.8556,72.6198,72.8556,9993.0
2023-04-21 10:30:00,80.27,80.28,79.92,80.09,20540.0,72.7921,72.8012,72.4747,72.6289,20540.0
2023-04-21 11:00:00,80.12,80.37,80.12,80.14,5786.0,72.6561,72.8828,72.6561,72.6742,5786.0
2023-04-21 11:30:00,80.17,80.19,80.01,80.17,6625.0,72.7014,72.7196,72.5563,72.7014,6625.0
2023-04-21 12:00:00,80.23,80.29,80.09,80.18,18776.0,72.7558,72.8103,72.6289,72.7105,18776.0
2023-04-21 12:30:00,80.23,80.36,80.21,80.3,7655.0,72.7558,72.8737,72.7377,72.8193,7655.0
2023-04-21 13:00:00,80.35,80.45,80.19,80.23,16657.0,72.8647,72.9553,72.7196,72.7558,16657.0
2023-04-21 13:30:00,80.25,80.53,80.25,80.43,8289.0,72.774,73.0279,72.774,72.9372,8289.0
2023-04-21 14:00:00,80.5,80.59,80.42,80.57,15627.0,73.0007,73.0823,72.9281,73.0642,15627.0
2023-04-21 14:30:00,80.55,80.56,80.38,80.44,11398.0,73.046,73.0551,72.8919,72.9463,11398.0
2023-04-21 15:00:00,80.46,80.51,80.39,80.47,10852.0,72.9644,73.0098,72.9009,72.9735,10852.0
2023-04-21 15:30:00,80.49,80.64,80.39,80.6,51006.0,72.9916,73.1276,72.9009,73.0914,51006.0
2023-04-24 09:30:00,80.59,80.59,80.08,80.48,12113.0,73.0823,73.0823,72.6198,72.9826,12113.0
2023-04-24 10:00:00,80.48,80.59,80.39,80.51,12297.0,72.9826,73.0823,72.9009,73.0098,12297.0
2023-04-24 10:30:00,80.49,80.89,80.44,80.67,7221.0,72.9916,73.3544,72.9463,73.1549,7221.0
2023-04-24 11:00:00,80.7,80.82,80.64,80.68,6626.0,73.1821,73.2909,73.1276,73.1639,6626.0
2023-04-24 11:30:00,80.73,80.77,80.63,80.63,37863.0,73.2093,73.2455,73.1186,73.1186,37863.0
2023-04-24 12:00:00,80.63,80.65,80.55,80.65,14006.0,73.1186,73.1367,73.046,73.1367,14006.0
2023-04-24 12:30:00,80.67,80.74,80.55,80.66,16406.0,73.1549,73.2183,73.046,73.1458,16406.0
2023-04-24 13:00:00,80.67,80.71,80.59,80.7,14201.0,73.1549,73.1911,73.0823,73.1821,14201.0
2023-04-24 13:30:00,80.7,80.97,80.69,80.87,57577.0,73.1821,73.4269,73.173,73.3362,57577.0
2023-04-24 14:00:00,80.86,80.86,80.43,80.46,10276.0,73.3272,73.3272,72.9372,72.9644,10276.0
2023-04-24 14:30:00,80.48,80.58,80.45,80.57,11772.0,72.9826,73.0732,72.9553,73.0642,11772.0
2023-04-24 15:00:00,80.59,80.71,80.53,80.65,16175.0,73.0823,73.1911,73.0279,73.1367,16175.0
2023-04-24 15:30:00,80.65,80.96,80.64,80.92,122503.0,73.1367,73.4178,73.1276,73.3816,122503.0
2023-04-25 09:30:00,80.94,81.08,80.64,80.78,18345.0,73.3997,73.5267,73.1276,73.2546,18345.0
2023-04-25 10:00:00,80.81,81.03,80.74,80.81,8903.0,73.2818,73.4813,73.2183,73.2818,8903.0
2023-04-25 10:30:00,80.84,81.06,80.81,81.06,8757.0,73.309,73.5085,73.2818,73.5085,8757.0
2023-04-25 11:00:00,81.12,81.27,81.0,81.03,10880.0,73.5629,73.699,73.4541,73.4813,10880.0
2023-04-25 11:30:00,81.0,81.23,80.93,81.19,11114.0,73.4541,73.6627,73.3906,73.6264,11114.0
2023-04-25 12:00:00,81.21,81.29,81.12,81.21,7328.0,73.6445,73.7171,73.5629,73.6445,7328.0
2023-04-25 12:30:00,81.22,81.22,80.99,81.01,5688.0,73.6536,73.6536,73.445,73.4632,5688.0
2023-04-25 13:00:00,81.0,81.13,80.91,81.04,7456.0,73.4541,73.572,73.3725,73.4904,7456.0
2023-04-25 13:30:00,81.02,81.06,80.81,80.9,11981.0,73.4722,73.5085,73.2818,73.3634,11981.0
2023-04-25 14:00:00,80.9,80.96,80.8,80.92,14022.0,73.3634,73.4178,73.2727,73.3816,14022.0
2023-04-25 14:30:00,80.91,80.96,80.76,80.82,15956.0,73.3725,73.4178,73.2365,73.2909,15956.0
2023-04-25 15:00:00,80.81,81.14,80.77,81.09,14062.0,73.2818,73.5811,73.2455,73.5357,14062.0
2023-04-25 15:30:00,81.1,81.16,80.8,80.94,52463.0,73.5448,73.5992,73.2727,73.3997,52463.0
2023-04-26 09:30:00,80.37,80.84,79.22,79.42,31681.0,72.8828,73.309,71.8399,72.0213,31681.0
2023-04-26 10:00:00,79.56,79.8,79.4,79.69,10013.0,72.1483,72.3659,72.0032,72.2661,10013.0
2023-04-26 10:30:00,79.72,80.21,79.69,80.11,26064.0,72.2934,72.7377,72.2661,72.647,26064.0
2023-04-26 11:00:00,80.1,80.18,79.9,80.0,15845.0,72.638,72.7105,72.4566,72.5473,15845.0
2023-04-26 11:30:00,79.97,79.98,79.74,79.74,7901.0,72.5201,72.5291,72.3115,72.3115,7901.0
2023-04-26 12:00:00,79.64,79.64,79.43,79.47,15641.0,72.2208,72.2208,72.0304,72.0666,15641.0
2023-04-26 12:30:00,79.49,79.77,79.49,79.69,5528.0,72.0848,72.3387,72.0848,72.2661,5528.0
2023-04-26 13:00:00,79.68,79.73,79.51,79.56,8679.0,72.2571,72.3024,72.1029,72.1483,8679.0
2023-04-26 13:30:00,79.58,79.63,79.15,79.19,11211.0,72.1664,72.2117,71.7765,71.8127,11211.0
2023-04-26 14:00:00,79.16,79.38,78.94,79.35,31234.0,71.7855,71.985,71.586,71.9578,31234.0
2023-04-26 14:30:00,79.34,79.51,79.24,79.46,12588.0,71.9488,72.1029,71.8581,72.0576,12588.0
2023-04-26 15:00:00,79.45,79.55,79.27,79.3,18100.0,72.0485,72.1392,71.8853,71.9125,18100.0
2023-04-26 15:30:00,79.3,79.33,78.91,79.0,96418.0,71.9125,71.9397,71.5588,71.6404,96418.0
2023-04-27 09:30:00,79.06,79.64,78.93,79.1,18527.0,71.6948,72.2208,71.5769,71.7311,18527.0
2023-04-27 10:00:00,79.2,79.39,79.14,79.34,22460.0,71.8218,71.9941,71.7674,71.9488,22460.0
2023-04-27 10:30:00,79.32,79.32,78.96,79.18,15285.0,71.9306,71.9306,71.6042,71.8037,15285.0
2023-04-27 11:00:00,79.14,79.14,78.82,78.95,20807.0,71.7674,71.7674,71.4772,71.5951,20807.0
2023-04-27 11:30:00,78.98,79.19,78.7,79.19,10680.0,71.6223,71.8127,71.3684,71.8127,10680.0
2023-04-27 12:00:00,79.23,79.33,79.2,79.2,10531.0,71.849,71.9397,71.8218,71.8218,10531.0
2023-04-27 12:30:00,79.23,79.32,79.06,79.06,18586.0,71.849,71.9306,71.6948,71.6948,18586.0
2023-04-27 13:00:00,79.04,79.15,78.96,78.99,11677.0,71.6767,71.7765,71.6042,71.6314,11677.0
2023-04-27 13:30:00,79.0,79.26,78.96,79.14,19152.0,71.6404,71.8762,71.6042,71.7674,19152.0
2023-04-27 14:00:00,79.08,79.48,79.08,79.45,14209.0,71.713,72.0757,71.713,72.0485,14209.0
2023-04-27 14:30:00,79.45,79.54,79.23,79.51,29192.0,72.0485,72.1301,71.849,72.1029,29192.0
2023-04-27 15:00:00,79.55,79.7,79.45,79.45,15950.0,72.1392,72.2752,72.0485,72.0485,15950.0
2023-04-27 15:30:00,79.48,79.66,79.31,79.63,81329.0,72.0757,72.2389,71.9215,72.2117,81329.0
2023-04-28 09:30:00,78.65,79.08,78.36,78.72,9747.0,72.1093,72.5036,71.8435,72.1735,9747.0
2023-04-28 10:00:00,78.72,79.02,78.49,78.54,16830.0,72.1735,72.4486,71.9627,72.0085,16830.0
2023-04-28 10:30:00,78.58,78.97,78.52,78.57,17343.0,72.0452,72.4027,71.9902,72.036,17343.0
2023-04-28 11:00:00,78.55,78.82,78.4,78.71,7925.0,72.0177,72.2652,71.8801,72.1644,7925.0
2023-04-28 11:30:00,78.74,78.78,78.56,78.68,10061.0,72.1919,72.2285,72.0268,72.1369,10061.0
2023-04-28 12:00:00,78.73,78.73,78.52,78.6,11278.0,72.1827,72.1827,71.9902,72.0635,11278.0
2023-04-28 12:30:00,78.6,78.74,78.57,78.64,9076.0,72.0635,72.1919,72.036,72.1002,9076.0
2023-04-28 13:00:00,78.65,78.72,78.53,78.64,10866.0,72.1093,72.1735,71.9993,72.1002,10866.0
2023-04-28 13:30:00,78.65,78.65,78.51,78.63,6680.0,72.1093,72.1093,71.981,72.091,6680.0
2023-04-28 14:00:00,78.72,78.84,78.35,78.39,9635.0,72.1735,72.2835,71.8343,71.871,9635.0
2023-04-28 14:30:00,78.39,78.45,78.23,78.41,19457.0,71.871,71.926,71.7243,71.8893,19457.0
2023-04-28 15:00:00,78.42,78.53,78.32,78.34,20805.0,71.8985,71.9993,71.8068,71.8251,20805.0
2023-04-28 15:30:00,78.31,78.56,78.31,78.47,57480.0,71.7976,72.0268,71.7976,71.9443,57480.0
2023-05-01 09:30:00,78.46,78.76,78.22,78.7,22631.0,71.9351,72.2102,71.7151,72.1552,22631.0
2023-05-01 10:00:00,78.66,78.81,78.54,78.68,15173.0,72.1185,72.256,72.0085,72.1369,15173.0
2023-05-01 10:30:00,78.73,79.05,78.61,79.05,28338.0,72.1827,72.4761,72.0727,72.4761,28338.0
2023-05-01 11:00:00,78.99,79.1,78.95,79.05,19113.0,72.4211,72.5219,72.3844,72.4761,19113.0
2023-05-01 11:30:00,79.04,79.35,79.01,79.17,12455.0,72.4669,72.7511,72.4394,72.5861,12455.0
2023-05-01 12:00:00,79.15,79.33,78.96,79.23,15374.0,72.5678,72.7328,72.3936,72.6411,15374.0
2023-05-01 12:30:00,79.24,79.41,79.24,79.34,22444.0,72.6503,72.8061,72.6503,72.742,22444.0
2023-05-01 13:00:00,79.34,79.42,79.1,79.1,10860.0,72.742,72.8153,72.5219,72.5219,10860.0
2023-05-01 13:30:00,79.09,79.62,79.09,79.62,41431.0,72.5128,72.9987,72.5128,72.9987,41431.0
2023-05-01 14:00:00,79.61,79.67,79.45,79.54,15524.0,72.9895,73.0445,72.8428,72.9253,15524.0
2023-05-01 14:30:00,79.54,79.54,79.12,79.12,18170.0,72.9253,72.9253,72.5403,72.5403,18170.0
2023-05-01 15:00:00,79.17,79.33,79.15,79.29,23942.0,72.5861,72.7328,72.5678,72.6961,23942.0
2023-05-01 15:30:00,79.31,79.4,78.91,78.92,138412.0,72.7145,72.797,72.3477,72.3569,138412.0
2023-05-02 09:30:00,79.0,79.0,78.03,78.56,34535.0,72.4302,72.4302,71.5409,72.0268,34535.0
2023-05-02 10:00:00,78.59,78.76,78.11,78.11,16038.0,72.0543,72.2102,71.6143,71.6143,16038.0
2023-05-02 10:30:00,78.06,78.37,77.87,78.37,35200.0,71.5684,71.8526,71.3942,71.8526,35200.0
2023-05-02 11:00:00,78.31,78.31,77.19,77.49,17846.0,71.7976,71.7976,70.7708,71.0458,17846.0
2023-05-02 11:30:00,77.56,78.12,77.48,78.08,23575.0,71.11,71.6234,71.0366,71.5868,23575.0
2023-05-02 12:00:00,78.0,78.0,77.61,77.89,10260.0,71.5134,71.5134,71.1558,71.4126,10260.0
2023-05-02 12:30:00,78.04,78.04,77.86,78.03,14645.0,71.5501,71.5501,71.385,71.5409,14645.0
2023-05-02 13:00:00,78.01,78.12,77.92,78.11,15084.0,71.5226,71.6234,71.4401,71.6143,15084.0
2023-05-02 13:30:00,78.14,78.18,77.92,78.06,16813.0,71.6418,71.6784,71.4401,71.5684,16813.0
2023-05-02 14:00:00,78.04,78.17,77.9,78.17,23241.0,71.5501,71.6693,71.4217,71.6693,23241.0
2023-05-02 14:30:00,78.15,78.44,78.1,78.44,16937.0,71.6509,71.9168,71.6051,71.9168,16937.0
2023-05-02 15:00:00,78.44,78.83,78.41,78.73,64653.0,71.9168,72.2744,71.8893,72.1827,64653.0
2023-05-02 15:30:00,78.73,78.73,78.36,78.46,102038.0,72.1827,72.1827,71.8435,71.9351,102038.0
2023-05-03 09:30:00,78.92,79.25,78.38,78.52,27765.0,72.3569,72.6595,71.8618,71.9902,27765.0
2023-05-03 10:00:00,78.46,78.96,78.45,78.92,20035.0,71.9351,72.3936,71.926,72.3569,20035.0
2023-05-03 10:30:00,78.87,78.97,78.43,78.64,20796.0,72.3111,72.4027,71.9076,72.1002,20796.0
2023-05-03 11:00:00,78.6,78.75,78.48,78.73,27761.0,72.0635,72.201,71.9535,72.1827,27761.0
2023-05-03 11:30:00,78.73,78.96,78.71,78.89,10619.0,72.1827,72.3936,72.1644,72.3294,10619.0
2023-05-03 12:00:00,78.9,79.05,78.87,79.05,9496.0,72.3386,72.4761,72.3111,72.4761,9496.0
2023-05-03 12:30:00,79.06,79.26,79.04,79.26,13990.0,72.4853,72.6686,72.4669,72.6686,13990.0
2023-05-03 13:00:00,79.26,79.52,79.26,79.52,9961.0,72.6686,72.907,72.6686,72.907,9961.0
2023-05-03 13:30:00,79.48,79.51,79.28,79.33,15473.0,72.8703,72.8978,72.687,72.7328,15473.0
2023-05-03 14:00:00,79.32,79.54,79.04,79.26,19062.0,72.7236,72.9253,72.4669,72.6686,19062.0
2023-05-03 14:30:00,79.25,79.55,79.02,79.27,27886.0,72.6595,72.9345,72.4486,72.6778,27886.0
2023-05-03 15:00:00,79.28,79.34,78.7,78.74,17186.0,72.687,72.742,72.1552,72.1919,17186.0
2023-05-03 15:30:00,78.72,78.77,78.27,78.44,82813.0,72.1735,72.2194,71.761,71.9168,82813.0
2023-05-04 09:30:00,78.76,78.76,76.76,78.21,92107.0,72.2102,72.2102,70.3765,71.7059,92107.0
2023-05-04 10:00:00,78.22,79.6,77.8,79.36,85482.0,71.7151,72.9803,71.33,72.7603,85482.0
2023-05-04 10:30:00,79.42,80.0,79.09,79.7,60063.0,72.8153,73.3471,72.5128,73.072,60063.0
2023-05-04 11:00:00,79.7,79.71,79.24,79.33,18978.0,73.072,73.0812,72.6503,72.7328,18978.0
2023-05-04 11:30:00,79.39,79.53,79.04,79.09,26026.0,72.7878,72.9162,72.4669,72.5128,26026.0
2023-05-04 12:00:00,79.09,79.89,79.08,79.77,22694.0,72.5128,73.2462,72.5036,73.1362,22694.0
2023-05-04 12:30:00,79.74,79.95,79.55,79.95,22442.0,73.1087,73.3012,72.9345,73.3012,22442.0
2023-05-04 13:00:00,79.97,80.45,79.93,80.28,27296.0,73.3196,73.7597,73.2829,73.6038,27296.0
2023-05-04 13:30:00,80.33,80.42,79.8,79.98,30461.0,73.6496,73.7322,73.1637,73.3287,30461.0
2023-05-04 14:00:00,79.98,80.0,79.6,79.75,22135.0,73.3287,73.3471,72.9803,73.1179,22135.0
2023-05-04 14:30:00,79.73,79.86,79.49,79.74,17502.0,73.0995,73.2187,72.8795,73.1087,17502.0
2023-05-04 15:00:00,79.78,79.92,79.6,79.77,24642.0,73.1454,73.2737,72.9803,73.1362,24642.0
2023-05-04 15:30:00,79.73,79.92,79.63,79.71,130662.0,73.0995,73.2737,73.0079,73.0812,130662.0
2023-05-05 09:30:00,78.95,80.27,78.54,79.92,31648.0,72.3844,73.5946,72.0085,73.2737,31648.0
2023-05-05 10:00:00,79.86,79.99,79.52,79.81,22850.0,73.2187,73.3379,72.907,73.1729,22850.0
2023-05-05 10:30:00,79.84,80.13,79.62,79.62,12090.0,73.2004,73.4663,72.9987,72.9987,12090.0
2023-05-05 11:00:00,79.61,79.82,79.39,79.45,14638.0,72.9895,73.182,72.7878,72.8428,14638.0
2023-05-05 11:30:00,79.52,79.76,79.47,79.54,12489.0,72.907,73.127,72.8612,72.9253,12489.0
2023-05-05 12:00:00,79.56,79.67,79.39,79.53,7028.0,72.9437,73.0445,72.7878,72.9162,7028.0
2023-05-05 12:30:00,79.5,79.51,79.2,79.26,7725.0,72.8887,72.8978,72.6136,72.6686,7725.0
2023-05-05 13:00:00,79.22,79.69,79.13,79.64,13995.0,72.6319,73.0629,72.5494,73.017,13995.0
2023-05-05 13:30:00,79.69,79.78,79.57,79.58,13172.0,73.0629,73.1454,72.9528,72.962,13172.0
2023-05-05 14:00:00,79.6,80.04,79.53,80.03,15829.0,72.9803,73.3838,72.9162,73.3746,15829.0
2023-05-05 14:30:00,80.0,80.04,79.8,79.8,11111.0,73.3471,73.3838,73.1637,73.1637,11111.0
2023-05-05 15:00:00,79.8,79.96,79.61,79.65,12059.0,73.1637,73.3104,72.9895,73.0262,12059.0
2023-05-05 15:30:00,79.65,80.13,79.64,80.13,65316.0,73.0262,73.4663,73.017,73.4663,65316.0
2023-05-08 09:30:00,80.06,80.89,79.7,80.79,47351.0,73.4021,74.1631,73.072,74.0714,47351.0
2023-05-08 10:00:00,80.74,80.78,79.89,79.9,11892.0,74.0255,74.0622,73.2462,73.2554,11892.0
2023-05-08 10:30:00,79.96,80.03,79.7,79.97,23610.0,73.3104,73.3746,73.072,73.3196,23610.0
2023-05-08 11:00:00,79.98,80.3,79.97,80.02,15561.0,73.3287,73.6221,73.3196,73.3654,15561.0
2023-05-08 11:30:00,80.02,80.17,79.97,80.09,10665.0,73.3654,73.5029,73.3196,73.4296,10665.0
2023-05-08 12:00:00,80.04,80.11,79.75,79.83,8443.0,73.3838,73.4479,73.1179,73.1912,8443.0
2023-05-08 12:30:00,79.85,80.05,79.85,79.93,5878.0,73.2096,73.3929,73.2096,73.2829,5878.0
2023-05-08 13:00:00,79.91,80.14,79.91,80.04,9306.0,73.2646,73.4754,73.2646,73.3838,9306.0
2023-05-08 13:30:00,79.99,80.02,79.78,79.88,12747.0,73.3379,73.3654,73.1454,73.2371,12747.0
2023-05-08 14:00:00,79.88,80.25,79.82,80.22,27398.0,73.2371,73.5763,73.182,73.5488,27398.0
2023-05-08 14:30:00,80.19,80.19,80.0,80.14,22653.0,73.5213,73.5213,73.3471,73.4754,22653.0
2023-05-08 15:00:00,80.12,80.14,79.8,79.81,19246.0,73.4571,73.4754,73.1637,73.1729,19246.0
2023-05-08 15:30:00,79.8,80.14,79.79,79.82,68869.0,73.1637,73.4754,73.1545,73.182,68869.0
2023-05-09 09:30:00,79.55,79.75,79.38,79.73,16424.0,72.9345,73.1179,72.7786,73.0995,16424.0
2023-05-09 10:00:00,79.79,79.92,79.51,79.81,16273.0,73.1545,73.2737,72.8978,73.1729,16273.0
2023-05-09 10:30:00,79.79,79.79,79.23,79.31,23629.0,73.1545,73.1545,72.6411,72.7145,23629.0
2023-05-09 11:00:00,79.37,79.85,79.34,79.56,25468.0,72.7695,73.2096,72.742,72.9437,25468.0
2023-05-09 11:30:00,79.54,79.68,79.4,79.54,24389.0,72.9253,73.0537,72.797,72.9253,24389.0
2023-05-09 12:00:00,79.49,79.58,79.33,79.55,11402.0,72.8795,72.962,72.7328,72.9345,11402.0
2023-05-09 12:30:00,79.54,79.83,79.52,79.77,32947.0,72.9253,73.1912,72.907,73.1362,32947.0
2023-05-09 13:00:00,79.73,79.78,79.58,79.67,9963.0,73.0995,73.1454,72.962,73.0445,9963.0
2023-05-09 13:30:00,79.61,79.83,79.57,79.82,15881.0,72.9895,73.1912,72.9528,73.182,15881.0
2023-05-09 14:00:00,79.85,79.98,79.59,79.86,9485.0,73.2096,73.3287,72.9712,73.2187,9485.0
2023-05-09 14:30:00,79.84,80.03,79.83,79.92,11364.0,73.2004,73.3746,73.1912,73.2737,11364.0
2023-05-09 15:00:00,79.94,80.1,79.87,80.06,10782.0,73.2921,73.4388,73.2279,73.4021,10782.0
2023-05-09 15:30:00,80.06,80.22,79.85,79.86,71422.0,73.4021,73.5488,73.2096,73.2187,71422.0
2023-05-10 09:30:00,80.55,80.9,80.37,80.76,21219.0,73.8513,74.1722,73.6863,74.0439,21219.0
2023-05-10 10:00:00,80.81,80.85,80.15,80.18,12651.0,74.0897,74.1264,73.4846,73.5121,12651.0
2023-05-10 10:30:00,80.13,80.2,79.73,80.08,6103.0,73.4663,73.5304,73.0995,73.4204,6103.0
2023-05-10 11:00:00,80.09,80.22,80.03,80.08,6203.0,73.4296,73.5488,73.3746,73.4204,6203.0
2023-05-10 11:30:00,80.06,80.17,80.01,80.1,8088.0,73.4021,73.5029,73.3562,73.4388,8088.0
2023-05-10 12:00:00,80.08,80.09,79.8,79.81,9718.0,73.4204,73.4296,73.1637,73.1729,9718.0
2023-05-10 12:30:00,79.88,79.89,79.6,79.65,5511.0,73.2371,73.2462,72.9803,73.0262,5511.0
2023-05-10 13:00:00,79.67,79.84,79.61,79.7,4747.0,73.0445,73.2004,72.9895,73.072,4747.0
2023-05-10 13:30:00,79.73,79.89,79.69,79.87,10945.0,73.0995,73.2462,73.0629,73.2279,10945.0
2023-05-10 14:00:00,79.81,80.09,79.8,79.94,6321.0,73.1729,73.4296,73.1637,73.2921,6321.0
2023-05-10 14:30:00,80.01,80.27,80.01,80.24,11963.0,73.3562,73.5946,73.3562,73.5671,11963.0
2023-05-10 15:00:00,80.26,80.72,80.17,80.67,24929.0,73.5855,74.0072,73.5029,73.9614,24929.0
2023-05-10 15:30:00,80.67,80.81,80.53,80.73,61842.0,73.9614,74.0897,73.833,74.0164,61842.0
2023-05-11 09:30:00,80.78,80.98,79.96,80.05,18961.0,74.0622,74.2456,73.3104,73.3929,18961.0
2023-05-11 10:00:00,80.05,80.4,79.93,80.29,31598.0,73.3929,73.7138,73.2829,73.613,31598.0
2023-05-11 10:30:00,80.34,80.62,80.29,80.47,13680.0,73.6588,73.9155,73.613,73.778,13680.0
2023-05-11 11:00:00,80.45,80.49,80.21,80.34,8802.0,73.7597,73.7963,73.5396,73.6588,8802.0
2023-05-11 11:30:00,80.31,80.71,80.29,80.48,22096.0,73.6313,73.998,73.613,73.7872,22096.0
2023-05-11 12:00:00,80.48,80.78,80.45,80.72,14941.0,73.7872,74.0622,73.7597,74.0072,14941.0
2023-05-11 12:30:00,80.73,80.73,80.53,80.53,10791.0,74.0164,74.0164,73.833,73.833,10791.0
2023-05-11 13:00:00,80.53,80.56,80.3,80.33,14008.0,73.833,73.8605,73.6221,73.6496,14008.0
2023-05-11 13:30:00,80.33,80.47,80.07,80.39,18286.0,73.6496,73.778,73.4113,73.7046,18286.0
2023-05-11 14:00:00,80.38,80.39,80.05,80.27,18390.0,73.6955,73.7046,73.3929,73.5946,18390.0
2023-05-11 14:30:00,80.27,80.28,80.07,80.14,21348.0,73.5946,73.6038,73.4113,73.4754,21348.0
2023-05-11 15:00:00,80.15,80.28,80.09,80.22,25961.0,73.4846,73.6038,73.4296,73.5488,25961.0
2023-05-11 15:30:00,80.21,80.63,80.17,80.58,139914.0,73.5396,73.9247,73.5029,73.8788,139914.0
2023-05-12 09:30:00,81.0,81.46,80.89,80.89,19887.0,74.2639,74.6857,74.1631,74.1631,19887.0
2023-05-12 10:00:00,80.83,80.89,80.72,80.82,11166.0,74.1081,74.1631,74.0072,74.0989,11166.0
2023-05-12 10:30:00,80.81,80.82,80.6,80.7,9388.0,74.0897,74.0989,73.8972,73.9889,9388.0
2023-05-12 11:00:00,80.67,80.71,80.41,80.46,8728.0,73.9614,73.998,73.723,73.7688,8728.0
2023-05-12 11:30:00,80.43,80.68,80.39,80.67,9425.0,73.7413,73.9705,73.7046,73.9614,9425.0
2023-05-12 12:00:00,80.7,80.72,80.36,80.48,11025.0,73.9889,74.0072,73.6771,73.7872,11025.0
2023-05-12 12:30:00,80.49,80.78,80.49,80.59,17119.0,73.7963,74.0622,73.7963,73.888,17119.0
2023-05-12 13:00:00,80.59,80.74,80.53,80.67,8835.0,73.888,74.0255,73.833,73.9614,8835.0
2023-05-12 13:30:00,80.65,80.7,80.41,80.47,15874.0,73.943,73.9889,73.723,73.778,15874.0
2023-05-12 14:00:00,80.44,80.62,80.31,80.54,13854.0,73.7505,73.9155,73.6313,73.8422,13854.0
2023-05-12 14:30:00,80.55,80.6,80.41,80.55,16675.0,73.8513,73.8972,73.723,73.8513,16675.0
2023-05-12 15:00:00,80.55,80.61,80.45,80.54,14649.0,73.8513,73.9064,73.7597,73.8422,14649.0
2023-05-12 15:30:00,80.55,80.82,80.51,80.81,82530.0,73.8513,74.0989,73.8147,74.0897,82530.0
2023-05-15 09:30:00,81.04,81.04,79.42,79.57,24290.0,74.3006,74.3006,72.8153,72.9528,24290.0
2023-05-15 10:00:00,79.65,80.01,79.6,80.01,8650.0,73.0262,73.3562,72.9803,73.3562,8650.0
2023-05-15 10:30:00,79.96,80.01,79.74,79.95,17272.0,73.3104,73.3562,73.1087,73.3012,17272.0
2023-05-15 11:00:00,79.87,80.02,79.74,79.81,23942.0,73.2279,73.3654,73.1087,73.1729,23942.0
2023-05-15 11:30:00,79.83,80.08,79.67,80.04,15278.0,73.1912,73.4204,73.0445,73.3838,15278.0
2023-05-15 12:00:00,80.05,80.17,79.85,80.17,17752.0,73.3929,73.5029,73.2096,73.5029,17752.0
2023-05-15 12:30:00,80.18,80.56,80.16,80.53,17814.0,73.5121,73.8605,73.4938,73.833,17814.0
2023-05-15 13:00:00,80.53,80.58,80.06,80.08,23838.0,73.833,73.8788,73.4021,73.4204,23838.0
2023-05-15 13:30:00,80.05,80.18,79.89,80.13,36887.0,73.3929,73.5121,73.2462,73.4663,36887.0
2023-05-15 14:00:00,80.15,80.32,79.98,80.13,31979.0,73.4846,73.6405,73.3287,73.4663,31979.0
2023-05-15 14:30:00,80.14,80.15,79.95,80.11,10578.0,73.4754,73.4846,73.3012,73.4479,10578.0
2023-05-15 15:00:00,80.07,80.28,80.0,80.24,21537.0,73.4113,73.6038,73.3471,73.5671,21537.0
2023-05-15 15:30:00,80.24,80.29,79.98,80.17,87984.0,73.5671,73.613,73.3287,73.5029,87984.0
2023-05-16 09:30:00,80.21,80.21,79.36,79.36,35030.0,73.5396,73.5396,72.7603,72.7603,35030.0
2023-05-16 10:00:00,79.29,79.46,79.13,79.18,10027.0,72.6961,72.852,72.5494,72.5953,10027.0
2023-05-16 10:30:00,79.32,79.32,78.54,78.58,21664.0,72.7236,72.7236,72.0085,72.0452,21664.0
2023-05-16 11:00:00,78.6,78.61,78.42,78.57,11243.0,72.0635,72.0727,71.8985,72.036,11243.0
2023-05-16 11:30:00,78.55,78.6,78.38,78.43,12224.0,72.0177,72.0635,71.8618,71.9076,12224.0
2023-05-16 12:00:00,78.47,78.6,78.35,78.47,10772.0,71.9443,72.0635,71.8343,71.9443,10772.0
2023-05-16 12:30:00,78.51,78.86,78.45,78.59,12074.0,71.981,72.3019,71.926,72.0543,12074.0
2023-05-16 13:00:00,78.61,78.74,78.54,78.61,6800.0,72.0727,72.1919,72.0085,72.0727,6800.0
2023-05-16 13:30:00,78.59,78.78,78.52,78.78,10446.0,72.0543,72.2285,71.9902,72.2285,10446.0
2023-05-16 14:00:00,78.74,78.74,78.47,78.56,9150.0,72.1919,72.1919,71.9443,72.0268,9150.0
2023-05-16 14:30:00,78.57,78.77,78.57,78.69,19598.0,72.036,72.2194,72.036,72.146,19598.0
2023-05-16 15:00:00,78.68,78.89,78.56,78.86,32806.0,72.1369,72.3294,72.0268,72.3019,32806.0
2023-05-16 15:30:00,78.87,78.95,78.51,78.63,105047.0,72.3111,72.3844,71.981,72.091,105047.0
2023-05-17 09:30:00,78.89,78.89,77.98,77.98,12417.0,72.3294,72.3294,71.4951,71.4951,12417.0
2023-05-17 10:00:00,78.12,78.65,78.04,78.65,11500.0,71.6234,72.1093,71.5501,72.1093,11500.0
2023-05-17 10:30:00,78.65,78.76,78.08,78.11,12364.0,72.1093,72.2102,71.5868,71.6143,12364.0
2023-05-17 11:00:00,78.21,78.34,78.05,78.31,6732.0,71.7059,71.8251,71.5592,71.7976,6732.0
2023-05-17 11:30:00,78.34,78.4,78.19,78.19,6153.0,71.8251,71.8801,71.6876,71.6876,6153.0
2023-05-17 12:00:00,78.25,78.39,78.2,78.34,11892.0,71.7426,71.871,71.6968,71.8251,11892.0
2023-05-17 12:30:00,78.34,78.59,78.34,78.58,6684.0,71.8251,72.0543,71.8251,72.0452,6684.0
2023-05-17 13:00:00,78.55,78.6,78.25,78.32,10586.0,72.0177,72.0635,71.7426,71.8068,10586.0
2023-05-17 13:30:00,78.27,78.35,78.09,78.35,21114.0,71.761,71.8343,71.5959,71.8343,21114.0
2023-05-17 14:00:00,78.32,78.37,77.99,78.0,13233.0,71.8068,71.8526,71.5042,71.5134,13233.0
2023-05-17 14:30:00,78.0,78.14,77.86,77.95,21599.0,71.5134,71.6418,71.385,71.4676,21599.0
2023-05-17 15:00:00,77.95,78.22,77.94,78.09,18498.0,71.4676,71.7151,71.4584,71.5959,18498.0
2023-05-17 15:30:00,78.08,78.56,78.01,78.56,85527.0,71.5868,72.0268,71.5226,72.0268,85527.0
2023-05-18 09:30:00,77.86,77.96,77.38,77.73,19815.0,71.385,71.4767,70.945,71.2659,19815.0
2023-05-18 10:00:00,77.77,78.0,77.53,78.0,25710.0,71.3025,71.5134,71.0825,71.5134,25710.0
2023-05-18 10:30:00,77.99,78.15,77.82,77.84,12395.0,71.5042,71.6509,71.3484,71.3667,12395.0
2023-05-18 11:00:00,77.95,77.99,77.68,77.74,19311.0,71.4676,71.5042,71.22,71.275,19311.0
2023-05-18 11:30:00,77.73,77.83,77.6,77.67,17706.0,71.2659,71.3575,71.1467,71.2108,17706.0
2023-05-18 12:00:00,77.58,77.88,77.34,77.7,14257.0,71.1283,71.4034,70.9083,71.2384,14257.0
2023-05-18 12:30:00,77.7,77.8,77.55,77.78,9614.0,71.2384,71.33,71.1008,71.3117,9614.0
2023-05-18 13:00:00,77.77,78.05,77.76,77.85,11364.0,71.3025,71.5592,71.2934,71.3759,11364.0
2023-05-18 13:30:00,77.78,77.99,77.76,77.83,13358.0,71.3117,71.5042,71.2934,71.3575,13358.0
2023-05-18 14:00:00,77.88,78.0,77.72,77.98,15184.0,71.4034,71.5134,71.2567,71.4951,15184.0
2023-05-18 14:30:00,77.94,77.94,77.76,77.81,12898.0,71.4584,71.4584,71.2934,71.3392,12898.0
2023-05-18 15:00:00,77.82,78.02,77.81,77.9,28549.0,71.3484,71.5317,71.3392,71.4217,28549.0
2023-05-18 15:30:00,77.93,78.35,77.93,78.22,104956.0,71.4492,71.8343,71.4492,71.7151,104956.0
2023-05-19 09:30:00,78.74,78.75,78.28,78.31,24307.0,72.1919,72.201,71.7701,71.7976,24307.0
2023-05-19 10:00:00,78.3,78.63,78.02,78.25,23078.0,71.7885,72.091,71.5317,71.7426,23078.0
2023-05-19 10:30:00,78.21,78.47,77.81,77.81,48730.0,71.7059,71.9443,71.3392,71.3392,48730.0
2023-05-19 11:00:00,77.85,78.09,77.66,77.66,20968.0,71.3759,71.5959,71.2017,71.2017,20968.0
2023-05-19 11:30:00,77.71,77.85,77.48,77.67,17995.0,71.2475,71.3759,71.0366,71.2108,17995.0
2023-05-19 12:00:00,77.72,77.86,77.63,77.74,9625.0,71.2567,71.385,71.1742,71.275,9625.0
2023-05-19 12:30:00,77.72,78.0,77.67,77.95,12912.0,71.2567,71.5134,71.2108,71.4676,12912.0
2023-05-19 13:00:00,77.91,78.02,77.75,77.79,6304.0,71.4309,71.5317,71.2842,71.3209,6304.0
2023-05-19 13:30:00,77.84,77.88,77.64,77.81,13651.0,71.3667,71.4034,71.1833,71.3392,13651.0
2023-05-19 14:00:00,77.82,77.92,77.71,77.71,23814.0,71.3484,71.4401,71.2475,71.2475,23814.0
2023-05-19 14:30:00,77.7,77.88,77.7,77.86,9093.0,71.2384,71.4034,71.2384,71.385,9093.0
2023-05-19 15:00:00,77.84,77.87,77.62,77.62,13723.0,71.3667,71.3942,71.165,71.165,13723.0
2023-05-19 15:30:00,77.6,77.82,77.52,77.54,107502.0,71.1467,71.3484,71.0733,71.0917,107502.0
2023-05-22 09:30:00,77.7,78.06,77.32,77.35,16412.0,71.2384,71.5684,70.89,70.9175,16412.0
2023-05-22 10:00:00,77.41,77.93,77.25,77.89,19582.0,70.9725,71.4492,70.8258,71.4126,19582.0
2023-05-22 10:30:00,77.9,77.93,77.41,77.51,13154.0,71.4217,71.4492,70.9725,71.0642,13154.0
2023-05-22 11:00:00,77.55,77.75,77.55,77.64,16421.0,71.1008,71.2842,71.1008,71.1833,16421.0
2023-05-22 11:30:00,77.67,77.84,77.65,77.77,10881.0,71.2108,71.3667,71.1925,71.3025,10881.0
2023-05-22 12:00:00,77.79,77.84,77.65,77.75,8091.0,71.3209,71.3667,71.1925,71.2842,8091.0
2023-05-22 12:30:00,77.79,77.87,77.65,77.74,5426.0,71.3209,71.3942,71.1925,71.275,5426.0
2023-05-22 13:00:00,77.78,77.85,77.6,77.72,6564.0,71.3117,71.3759,71.1467,71.2567,6564.0
2023-05-22 13:30:00,77.71,77.87,77.65,77.77,9139.0,71.2475,71.3942,71.1925,71.3025,9139.0
2023-05-22 14:00:00,77.76,77.93,77.66,77.9,12496.0,71.2934,71.4492,71.2017,71.4217,12496.0
2023-05-22 14:30:00,77.87,77.93,77.76,77.84,9834.0,71.3942,71.4492,71.2934,71.3667,9834.0
2023-05-22 15:00:00,77.89,77.98,77.71,77.76,10801.0,71.4126,71.4951,71.2475,71.2934,10801.0
2023-05-22 15:30:00,77.75,77.8,77.64,77.71,48834.0,71.2842,71.33,71.1833,71.2475,48834.0
2023-05-23 09:30:00,77.6,78.25,77.14,78.15,17298.0,71.1467,71.7426,70.7249,71.6509,17298.0
2023-05-23 10:00:00,78.25,78.25,77.98,78.13,22300.0,71.7426,71.7426,71.4951,71.6326,22300.0
2023-05-23 10:30:00,78.13,78.3,77.91,77.91,7423.0,71.6326,71.7885,71.4309,71.4309,7423.0
2023-05-23 11:00:00,77.96,78.22,77.95,78.08,5667.0,71.4767,71.7151,71.4676,71.5868,5667.0
2023-05-23 11:30:00,78.09,78.22,77.97,77.97,22475.0,71.5959,71.7151,71.4859,71.4859,22475.0
2023-05-23 12:00:00,78.01,78.08,77.83,77.94,6668.0,71.5226,71.5868,71.3575,71.4584,6668.0
2023-05-23 12:30:00,77.96,78.06,77.89,77.97,11028.0,71.4767,71.5684,71.4126,71.4859,11028.0
2023-05-23 13:00:00,77.96,77.99,77.53,77.53,5382.0,71.4767,71.5042,71.0825,71.0825,5382.0
2023-05-23 13:30:00,77.51,77.9,77.37,77.7,9174.0,71.0642,71.4217,70.9358,71.2384,9174.0
2023-05-23 14:00:00,77.66,77.95,77.66,77.81,21656.0,71.2017,71.4676,71.2017,71.3392,21656.0
2023-05-23 14:30:00,77.75,77.85,77.6,77.81,15660.0,71.2842,71.3759,71.1467,71.3392,15660.0
2023-05-23 15:00:00,77.79,77.91,77.68,77.88,23588.0,71.3209,71.4309,71.22,71.4034,23588.0
2023-05-23 15:30:00,77.88,77.9,77.62,77.67,73419.0,71.4034,71.4217,71.165,71.2108,73419.0
2023-05-24 09:30:00,77.65,77.94,77.19,77.24,16529.0,71.1925,71.4584,70.7708,70.8166,16529.0
2023-05-24 10:00:00,77.3,77.58,77.1,77.56,7123.0,70.8716,71.1283,70.6882,71.11,7123.0
2023-05-24 10:30:00,77.69,77.9,77.54,77.67,12806.0,71.2292,71.4217,71.0917,71.2108,12806.0
2023-05-24 11:00:00,77.69,77.74,77.33,77.33,6720.0,71.2292,71.275,70.8991,70.8991,6720.0
2023-05-24 11:30:00,77.34,77.36,76.96,76.99,4885.0,70.9083,70.9266,70.5599,70.5874,4885.0
2023-05-24 12:00:00,76.92,77.21,76.92,77.1,6908.0,70.5232,70.7891,70.5232,70.6882,6908.0
2023-05-24 12:30:00,77.14,77.36,77.09,77.26,4497.0,70.7249,70.9266,70.6791,70.8349,4497.0
2023-05-24 13:00:00,77.18,77.3,77.16,77.17,5176.0,70.7616,70.8716,70.7433,70.7524,5176.0
2023-05-24 13:30:00,77.19,77.48,77.19,77.41,9855.0,70.7708,71.0366,70.7708,70.9725,9855.0
2023-05-24 14:00:00,77.41,77.43,77.21,77.21,13705.0,70.9725,70.9908,70.7891,70.7891,13705.0
2023-05-24 14:30:00,77.18,77.5,77.18,77.3,12702.0,70.7616,71.055,70.7616,70.8716,12702.0
2023-05-24 15:00:00,77.33,77.63,77.16,77.51,22211.0,70.8991,71.1742,70.7433,71.0642,22211.0
2023-05-24 15:30:00,77.53,77.65,77.15,77.19,34111.0,71.0825,71.1925,70.7341,70.7708,34111.0
2023-05-25 09:30:00,76.85,76.85,75.83,76.03,10687.0,70.459,70.459,69.5239,69.7072,10687.0
2023-05-25 10:00:00,76.03,76.33,75.69,76.33,13108.0,69.7072,69.9823,69.3955,69.9823,13108.0
2023-05-25 10:30:00,76.2,76.35,75.79,75.92,12325.0,69.8631,70.0006,69.4872,69.6064,12325.0
2023-05-25 11:00:00,75.97,76.03,75.58,75.82,19630.0,69.6522,69.7072,69.2947,69.5147,19630.0
2023-05-25 11:30:00,75.85,75.89,75.51,75.67,7975.0,69.5422,69.5789,69.2305,69.3772,7975.0
2023-05-25 12:00:00,75.73,76.06,75.69,75.74,7647.0,69.4322,69.7347,69.3955,69.4413,7647.0
2023-05-25 12:30:00,75.72,75.96,75.62,75.95,11521.0,69.423,69.6431,69.3313,69.6339,11521.0
2023-05-25 13:00:00,75.94,76.3,75.93,76.24,3716.0,69.6247,69.9548,69.6155,69.8998,3716.0
2023-05-25 13:30:00,76.28,76.49,76.15,76.49,9392.0,69.9364,70.129,69.8173,70.129,9392.0
2023-05-25 14:00:00,76.5,76.69,76.39,76.53,6891.0,70.1381,70.3123,70.0373,70.1657,6891.0
2023-05-25 14:30:00,76.49,76.49,76.22,76.41,6722.0,70.129,70.129,69.8814,70.0556,6722.0
2023-05-25 15:00:00,76.42,76.56,76.32,76.56,9691.0,70.0648,70.1932,69.9731,70.1932,9691.0
2023-05-25 15:30:00,76.53,76.62,76.34,76.42,39578.0,70.1657,70.2482,69.9915,70.0648,39578.0
2023-05-26 09:30:00,76.45,76.57,75.89,76.3,20505.0,70.0923,70.2023,69.5789,69.9548,20505.0
2023-05-26 10:00:00,76.36,76.72,76.26,76.71,6999.0,70.0098,70.3399,69.9181,70.3307,6999.0
2023-05-26 10:30:00,76.72,76.78,76.05,76.12,30440.0,70.3399,70.3949,69.7256,69.7897,30440.0
2023-05-26 11:00:00,76.2,76.37,75.78,75.84,19555.0,69.8631,70.019,69.478,69.533,19555.0
2023-05-26 11:30:00,75.83,76.02,75.76,75.95,13829.0,69.5239,69.6981,69.4597,69.6339,13829.0
2023-05-26 12:00:00,75.95,76.34,75.93,76.28,20673.0,69.6339,69.9915,69.6155,69.9364,20673.0
2023-05-26 12:30:00,76.27,76.37,76.06,76.06,18616.0,69.9273,70.019,69.7347,69.7347,18616.0
2023-05-26 13:00:00,76.04,76.1,75.88,75.99,15670.0,69.7164,69.7714,69.5697,69.6706,15670.0
2023-05-26 13:30:00,76.05,76.29,75.93,76.29,41393.0,69.7256,69.9456,69.6155,69.9456,41393.0
2023-05-26 14:00:00,76.24,76.42,76.07,76.35,27516.0,69.8998,70.0648,69.7439,70.0006,27516.0
2023-05-26 14:30:00,76.33,76.64,76.3,76.53,9275.0,69.9823,70.2665,69.9548,70.1657,9275.0
2023-05-26 15:00:00,76.54,76.64,76.4,76.51,21276.0,70.1748,70.2665,70.0465,70.1473,21276.0
2023-05-26 15:30:00,76.54,76.85,76.54,76.82,56993.0,70.1748,70.459,70.1748,70.4315,56993.0
2023-05-30 09:30:00,76.94,77.38,76.59,77.38,26780.0,70.5416,70.945,70.2207,70.945,26780.0
2023-05-30 10:00:00,77.29,77.63,77.15,77.25,12075.0,70.8624,71.1742,70.7341,70.8258,12075.0
2023-05-30 10:30:00,77.22,77.44,76.97,77.09,8745.0,70.7983,71.0,70.5691,70.6791,8745.0
2023-05-30 11:00:00,77.06,77.14,76.84,77.06,14405.0,70.6516,70.7249,70.4499,70.6516,14405.0
2023-05-30 11:30:00,77.06,77.18,76.99,77.11,8683.0,70.6516,70.7616,70.5874,70.6974,8683.0
2023-05-30 12:00:00,77.08,77.12,76.94,76.98,9296.0,70.6699,70.7066,70.5416,70.5782,9296.0
2023-05-30 12:30:00,76.97,77.11,76.9,77.0,9291.0,70.5691,70.6974,70.5049,70.5966,9291.0
2023-05-30 13:00:00,77.0,77.05,76.93,76.95,7545.0,70.5966,70.6424,70.5324,70.5507,7545.0
2023-05-30 13:30:00,76.97,77.01,76.85,76.85,16625.0,70.5691,70.6057,70.459,70.459,16625.0
2023-05-30 14:00:00,76.88,77.04,76.85,77.0,9241.0,70.4865,70.6332,70.459,70.5966,9241.0
2023-05-30 14:30:00,77.02,77.05,76.68,76.73,8543.0,70.6149,70.6424,70.3032,70.349,8543.0
2023-05-30 15:00:00,76.68,76.72,76.52,76.62,10828.0,70.3032,70.3399,70.1565,70.2482,10828.0
2023-05-30 15:30:00,76.63,76.75,76.44,76.61,80062.0,70.2573,70.3674,70.0831,70.239,80062.0
2023-05-31 09:30:00,76.84,77.14,76.71,76.8,14069.0,70.4499,70.7249,70.3307,70.4132,14069.0
2023-05-31 10:00:00,76.73,76.76,76.52,76.62,10688.0,70.349,70.3765,70.1565,70.2482,10688.0
2023-05-31 10:30:00,76.68,76.69,76.26,76.59,9478.0,70.3032,70.3123,69.9181,70.2207,9478.0
2023-05-31 11:00:00,76.51,76.83,76.36,76.75,7222.0,70.1473,70.4407,70.0098,70.3674,7222.0
2023-05-31 11:30:00,76.8,76.87,76.64,76.8,9027.0,70.4132,70.4774,70.2665,70.4132,9027.0
2023-05-31 12:00:00,76.86,77.15,76.74,77.13,13931.0,70.4682,70.7341,70.3582,70.7158,13931.0
2023-05-31 12:30:00,77.05,77.36,77.03,77.26,13063.0,70.6424,70.9266,70.6241,70.8349,13063.0
2023-05-31 13:00:00,77.27,77.28,77.17,77.26,9507.0,70.8441,70.8533,70.7524,70.8349,9507.0
2023-05-31 13:30:00,77.27,77.53,77.16,77.48,7376.0,70.8441,71.0825,70.7433,71.0366,7376.0
2023-05-31 14:00:00,77.45,77.79,77.39,77.75,8832.0,71.0091,71.3209,70.9541,71.2842,8832.0
2023-05-31 14:30:00,77.66,77.71,77.36,77.44,14007.0,71.2017,71.2475,70.9266,71.0,14007.0
2023-05-31 15:00:00,77.46,77.55,77.2,77.29,20282.0,71.0183,71.1008,70.7799,70.8624,20282.0
2023-05-31 15:30:00,77.26,77.51,77.21,77.3,101479.0,70.8349,71.0642,70.7891,70.8716,101479.0
2023-06-01 09:30:00,77.35,77.56,75.99,75.99,35415.0,70.9175,71.11,69.6706,69.6706,35415.0
2023-06-01 10:00:00,76.09,76.63,75.74,76.31,23257.0,69.7622,70.2573,69.4413,69.9639,23257.0
2023-06-01 10:30:00,76.36,76.67,76.32,76.59,15148.0,70.0098,70.294,69.9731,70.2207,15148.0
2023-06-01 11:00:00,76.6,76.72,76.28,76.72,12295.0,70.2298,70.3399,69.9364,70.3399,12295.0
2023-06-01 11:30:00,76.73,76.77,76.46,76.46,10249.0,70.349,70.3857,70.1015,70.1015,10249.0
2023-06-01 12:00:00,76.44,76.47,76.3,76.33,5683.0,70.0831,70.1106,69.9548,69.9823,5683.0
2023-06-01 12:30:00,76.37,76.37,75.98,75.99,9041.0,70.019,70.019,69.6614,69.6706,9041.0
2023-06-01 13:00:00,76.02,76.2,75.89,76.19,7456.0,69.6981,69.8631,69.5789,69.8539,7456.0
2023-06-01 13:30:00,76.19,76.25,76.06,76.25,11876.0,69.8539,69.9089,69.7347,69.9089,11876.0
2023-06-01 14:00:00,76.26,76.44,76.13,76.13,13465.0,69.9181,70.0831,69.7989,69.7989,13465.0
2023-06-01 14:30:00,76.19,76.26,76.03,76.23,13787.0,69.8539,69.9181,69.7072,69.8906,13787.0
2023-06-01 15:00:00,76.26,76.49,76.21,76.37,13946.0,69.9181,70.129,69.8723,70.019,13946.0
2023-06-01 15:30:00,76.39,76.41,75.86,76.06,118849.0,70.0373,70.0556,69.5514,69.7347,118849.0
2023-06-02 09:30:00,75.56,75.7,75.0,75.19,89957.0,69.2763,69.4047,68.7629,68.9371,89957.0
2023-06-02 10:00:00,75.23,75.66,75.03,75.64,47719.0,68.9738,69.368,68.7904,69.3497,47719.0
2023-06-02 10:30:00,75.75,76.58,75.68,76.54,26324.0,69.4505,70.2115,69.3863,70.1748,26324.0
2023-06-02 11:00:00,76.54,77.17,76.5,77.12,23190.0,70.1748,70.7524,70.1381,70.7066,23190.0
2023-06-02 11:30:00,77.13,77.36,76.97,77.27,22602.0,70.7158,70.9266,70.5691,70.8441,22602.0
2023-06-02 12:00:00,77.3,77.5,77.24,77.37,12045.0,70.8716,71.055,70.8166,70.9358,12045.0
2023-06-02 12:30:00,77.33,77.48,77.1,77.41,20647.0,70.8991,71.0366,70.6882,70.9725,20647.0
2023-06-02 13:00:00,77.42,77.43,77.21,77.23,10165.0,70.9816,70.9908,70.7891,70.8074,10165.0
2023-06-02 13:30:00,77.27,77.44,77.19,77.34,17247.0,70.8441,71.0,70.7708,70.9083,17247.0
2023-06-02 14:00:00,77.37,77.46,77.18,77.45,13940.0,70.9358,71.0183,70.7616,71.0091,13940.0
2023-06-02 14:30:00,77.41,77.44,77.18,77.26,16750.0,70.9725,71.0,70.7616,70.8349,16750.0
2023-06-02 15:00:00,77.24,77.46,77.15,77.26,18647.0,70.8166,71.0183,70.7341,70.8349,18647.0
2023-06-02 15:30:00,77.23,77.46,77.22,77.36,82243.0,70.8074,71.0183,70.7983,70.9266,82243.0
2023-06-05 09:30:00,77.17,78.37,77.17,78.37,27673.0,70.7524,71.8526,70.7524,71.8526,27673.0
2023-06-05 10:00:00,78.45,78.47,77.97,78.25,30787.0,71.926,71.9443,71.4859,71.7426,30787.0
2023-06-05 10:30:00,78.25,78.27,77.57,77.69,14672.0,71.7426,71.761,71.1192,71.2292,14672.0
2023-06-05 11:00:00,77.69,77.78,77.49,77.49,10250.0,71.2292,71.3117,71.0458,71.0458,10250.0
2023-06-05 11:30:00,77.52,77.64,77.42,77.51,40325.0,71.0733,71.1833,70.9816,71.0642,40325.0
2023-06-05 12:00:00,77.57,77.67,77.48,77.53,13713.0,71.1192,71.2108,71.0366,71.0825,13713.0
2023-06-05 12:30:00,77.53,77.54,77.26,77.45,10937.0,71.0825,71.0917,70.8349,71.0091,10937.0
2023-06-05 13:00:00,77.45,77.48,77.15,77.15,8721.0,71.0091,71.0366,70.7341,70.7341,8721.0
2023-06-05 13:30:00,77.19,77.52,77.07,77.43,7452.0,70.7708,71.0733,70.6607,70.9908,7452.0
2023-06-05 14:00:00,77.4,77.48,77.27,77.43,22706.0,70.9633,71.0366,70.8441,70.9908,22706.0
2023-06-05 14:30:00,77.42,77.6,77.33,77.45,19349.0,70.9816,71.1467,70.8991,71.0091,19349.0
2023-06-05 15:00:00,77.47,77.65,77.4,77.65,17270.0,71.0275,71.1925,70.9633,71.1925,17270.0
2023-06-05 15:30:00,77.63,77.89,77.63,77.78,56560.0,71.1742,71.4126,71.1742,71.3117,56560.0
2023-06-06 09:30:00,78.21,78.38,77.94,78.1,44461.0,71.7059,71.8618,71.4584,71.6051,44461.0
2023-06-06 10:00:00,78.19,78.69,78.18,78.59,27029.0,71.6876,72.146,71.6784,72.0543,27029.0
2023-06-06 10:30:00,78.64,78.84,78.27,78.27,44606.0,72.1002,72.2835,71.761,71.761,44606.0
2023-06-06 11:00:00,78.34,78.82,78.32,78.82,21916.0,71.8251,72.2652,71.8068,72.2652,21916.0
2023-06-06 11:30:00,78.79,79.21,78.73,78.94,37614.0,72.2377,72.6228,72.1827,72.3752,37614.0
2023-06-06 12:00:00,78.96,79.06,78.88,79.03,19789.0,72.3936,72.4853,72.3202,72.4577,19789.0
2023-06-06 12:30:00,79.01,79.34,78.93,79.25,139745.0,72.4394,72.742,72.3661,72.6595,139745.0
2023-06-06 13:00:00,79.22,79.37,79.14,79.27,25990.0,72.6319,72.7695,72.5586,72.6778,25990.0
2023-06-06 13:30:00,79.25,79.31,79.09,79.18,12873.0,72.6595,72.7145,72.5128,72.5953,12873.0
2023-06-06 14:00:00,79.14,79.2,78.97,79.14,78656.0,72.5586,72.6136,72.4027,72.5586,78656.0
2023-06-06 14:30:00,79.13,79.31,79.12,79.28,28178.0,72.5494,72.7145,72.5403,72.687,28178.0
2023-06-06 15:00:00,79.28,79.72,79.28,79.67,23178.0,72.687,73.0904,72.687,73.0445,23178.0
2023-06-06 15:30:00,79.67,79.71,79.26,79.43,228620.0,73.0445,73.0812,72.6686,72.8245,228620.0
2023-06-07 09:30:00,79.72,79.76,79.18,79.56,18428.0,73.0904,73.127,72.5953,72.9437,18428.0
2023-06-07 10:00:00,79.61,79.91,79.49,79.84,24360.0,72.9895,73.2646,72.8795,73.2004,24360.0
2023-06-07 10:30:00,79.83,80.71,79.83,80.71,24279.0,73.1912,73.998,73.1912,73.998,24279.0
2023-06-07 11:00:00,80.61,80.67,80.1,80.13,17702.0,73.9064,73.9614,73.4388,73.4663,17702.0
2023-06-07 11:30:00,80.11,80.34,80.01,80.32,31125.0,73.4479,73.6588,73.3562,73.6405,31125.0
2023-06-07 12:00:00,80.29,80.44,80.24,80.43,14099.0,73.613,73.7505,73.5671,73.7413,14099.0
2023-06-07 12:30:00,80.4,80.58,80.26,80.35,34685.0,73.7138,73.8788,73.5855,73.668,34685.0
2023-06-07 13:00:00,80.32,80.32,79.94,80.26,54674.0,73.6405,73.6405,73.2921,73.5855,54674.0
2023-06-07 13:30:00,80.26,80.28,80.09,80.28,25915.0,73.5855,73.6038,73.4296,73.6038,25915.0
2023-06-07 14:00:00,80.27,80.53,80.24,80.33,17831.0,73.5946,73.833,73.5671,73.6496,17831.0
2023-06-07 14:30:00,80.32,80.48,80.2,80.4,29948.0,73.6405,73.7872,73.5304,73.7138,29948.0
2023-06-07 15:00:00,80.38,80.61,80.37,80.45,32093.0,73.6955,73.9064,73.6863,73.7597,32093.0
2023-06-07 15:30:00,80.45,80.61,80.21,80.5,202008.0,73.7597,73.9064,73.5396,73.8055,202008.0
2023-06-08 09:30:00,80.59,80.9,80.27,80.56,38703.0,73.888,74.1722,73.5946,73.8605,38703.0
2023-06-08 10:00:00,80.65,80.74,80.46,80.61,13135.0,73.943,74.0255,73.7688,73.9064,13135.0
2023-06-08 10:30:00,80.57,80.66,80.13,80.13,23660.0,73.8697,73.9522,73.4663,73.4663,23660.0
2023-06-08 11:00:00,80.13,80.31,80.02,80.2,25737.0,73.4663,73.6313,73.3654,73.5304,25737.0
2023-06-08 11:30:00,80.25,80.44,80.12,80.18,22064.0,73.5763,73.7505,73.4571,73.5121,22064.0
2023-06-08 12:00:00,80.13,80.29,79.94,80.28,20848.0,73.4663,73.613,73.2921,73.6038,20848.0
2023-06-08 12:30:00,80.25,80.68,80.25,80.68,19652.0,73.5763,73.9705,73.5763,73.9705,19652.0
2023-06-08 13:00:00,80.7,80.81,80.48,80.74,83612.0,73.9889,74.0897,73.7872,74.0255,83612.0
2023-06-08 13:30:00,80.76,80.86,80.63,80.76,14329.0,74.0439,74.1356,73.9247,74.0439,14329.0
2023-06-08 14:00:00,80.75,80.77,80.58,80.71,16677.0,74.0347,74.053,73.8788,73.998,16677.0
2023-06-08 14:30:00,80.78,80.86,80.74,80.79,10489.0,74.0622,74.1356,74.0255,74.0714,10489.0
2023-06-08 15:00:00,80.77,80.89,80.58,80.84,25813.0,74.053,74.1631,73.8788,74.1172,25813.0
2023-06-08 15:30:00,80.83,81.28,80.82,81.25,95239.0,74.1081,74.5206,74.0989,74.4931,95239.0
2023-06-09 09:30:00,81.44,81.52,80.3,80.64,48600.0,74.6673,74.7407,73.6221,73.9339,48600.0
2023-06-09 10:00:00,80.67,81.01,80.56,81.01,13614.0,73.9614,74.2731,73.8605,74.2731,13614.0
2023-06-09 10:30:00,80.95,81.16,80.9,80.98,24228.0,74.2181,74.4106,74.1722,74.2456,24228.0
2023-06-09 11:00:00,81.01,81.2,80.75,80.89,38810.0,74.2731,74.4473,74.0347,74.1631,38810.0
2023-06-09 11:30:00,80.88,81.08,80.78,81.04,35696.0,74.1539,74.3373,74.0622,74.3006,35696.0
2023-06-09 12:00:00,81.04,81.05,80.83,80.87,15935.0,74.3006,74.3098,74.1081,74.1447,15935.0
2023-06-09 12:30:00,80.9,81.17,80.84,81.11,13673.0,74.1722,74.4198,74.1172,74.3648,13673.0
2023-06-09 13:00:00,81.13,81.16,80.94,81.01,14502.0,74.3831,74.4106,74.2089,74.2731,14502.0
2023-06-09 13:30:00,81.0,81.14,80.93,81.14,18099.0,74.2639,74.3923,74.1997,74.3923,18099.0
2023-06-09 14:00:00,81.15,81.24,80.95,81.0,24831.0,74.4014,74.484,74.2181,74.2639,24831.0
2023-06-09 14:30:00,80.99,81.18,80.98,81.12,25840.0,74.2548,74.429,74.2456,74.3739,25840.0
2023-06-09 15:00:00,81.15,81.18,80.8,80.85,27750.0,74.4014,74.429,74.0806,74.1264,27750.0
2023-06-09 15:30:00,80.85,81.0,80.71,80.76,170681.0,74.1264,74.2639,73.998,74.0439,170681.0
2023-06-12 09:30:00,81.03,81.17,80.51,80.69,28362.0,74.2914,74.4198,73.8147,73.9797,28362.0
2023-06-12 10:00:00,80.64,80.91,80.6,80.77,15182.0,73.9339,74.1814,73.8972,74.053,15182.0
2023-06-12 10:30:00,80.77,81.14,80.76,81.14,22572.0,74.053,74.3923,74.0439,74.3923,22572.0
2023-06-12 11:00:00,81.14,81.28,81.1,81.27,15007.0,74.3923,74.5206,74.3556,74.5115,15007.0
2023-06-12 11:30:00,81.27,81.55,81.27,81.34,41552.0,74.5115,74.7682,74.5115,74.5756,41552.0
2023-06-12 12:00:00,81.33,81.47,81.18,81.25,19314.0,74.5665,74.6948,74.429,74.4931,19314.0
2023-06-12 12:30:00,81.22,81.41,81.16,81.17,11884.0,74.4656,74.6398,74.4106,74.4198,11884.0
2023-06-12 13:00:00,81.21,81.24,80.9,80.98,10023.0,74.4565,74.484,74.1722,74.2456,10023.0
2023-06-12 13:30:00,80.95,80.99,80.85,80.94,24384.0,74.2181,74.2548,74.1264,74.2089,24384.0
2023-06-12 14:00:00,80.92,80.94,80.7,80.79,19504.0,74.1906,74.2089,73.9889,74.0714,19504.0
2023-06-12 14:30:00,80.77,80.87,80.75,80.85,21336.0,74.053,74.1447,74.0347,74.1264,21336.0
2023-06-12 15:00:00,80.84,81.01,80.74,80.99,19780.0,74.1172,74.2731,74.0255,74.2548,19780.0
2023-06-12 15:30:00,81.0,81.12,80.86,81.06,115023.0,74.2639,74.3739,74.1356,74.3189,115023.0
2023-06-13 09:30:00,80.58,80.87,80.23,80.62,30969.0,73.8788,74.1447,73.558,73.9155,30969.0
2023-06-13 10:00:00,80.56,81.23,80.49,81.23,10008.0,73.8605,74.4748,73.7963,74.4748,10008.0
2023-06-13 10:30:00,81.25,81.25,80.91,81.02,18715.0,74.4931,74.4931,74.1814,74.2823,18715.0
2023-06-13 11:00:00,81.02,81.06,80.73,80.89,22948.0,74.2823,74.3189,74.0164,74.1631,22948.0
2023-06-13 11:30:00,80.9,81.1,80.87,80.94,10206.0,74.1722,74.3556,74.1447,74.2089,10206.0
2023-06-13 12:00:00,80.92,81.22,80.91,81.17,7982.0,74.1906,74.4656,74.1814,74.4198,7982.0
2023-06-13 12:30:00,81.2,81.2,80.88,80.96,17122.0,74.4473,74.4473,74.1539,74.2272,17122.0
2023-06-13 13:00:00,80.98,81.21,80.98,81.19,20187.0,74.2456,74.4565,74.2456,74.4381,20187.0
2023-06-13 13:30:00,81.21,81.43,81.21,81.37,13667.0,74.4565,74.6582,74.4565,74.6031,13667.0
2023-06-13 14:00:00,81.39,81.55,81.29,81.52,18904.0,74.6215,74.7682,74.5298,74.7407,18904.0
2023-06-13 14:30:00,81.49,81.49,81.17,81.25,18222.0,74.7132,74.7132,74.4198,74.4931,18222.0
2023-06-13 15:00:00,81.23,81.5,81.23,81.36,17507.0,74.4748,74.7223,74.4748,74.594,17507.0
2023-06-13 15:30:00,81.34,81.53,81.27,81.5,136917.0,74.5756,74.7498,74.5115,74.7223,136917.0
2023-06-14 09:30:00,81.57,81.96,81.47,81.85,21566.0,74.7865,75.1441,74.6948,75.0432,21566.0
2023-06-14 10:00:00,81.84,82.05,81.76,81.93,45098.0,75.0341,75.2266,74.9607,75.1166,45098.0
2023-06-14 10:30:00,82.0,82.37,81.98,82.37,21188.0,75.1808,75.52,75.1624,75.52,21188.0
2023-06-14 11:00:00,82.38,82.55,82.18,82.33,13293.0,75.5292,75.685,75.3458,75.4833,13293.0
2023-06-14 11:30:00,82.37,82.48,82.21,82.27,15207.0,75.52,75.6208,75.3733,75.4283,15207.0
2023-06-14 12:00:00,82.26,82.28,82.07,82.17,16490.0,75.4191,75.4375,75.2449,75.3366,16490.0
2023-06-14 12:30:00,82.19,82.25,82.0,82.03,11032.0,75.355,75.41,75.1808,75.2083,11032.0
2023-06-14 13:00:00,81.98,82.13,81.97,82.06,19829.0,75.1624,75.2999,75.1533,75.2358,19829.0
2023-06-14 13:30:00,82.05,82.05,81.75,81.77,20470.0,75.2266,75.2266,74.9515,74.9699,20470.0
2023-06-14 14:00:00,81.76,81.85,81.57,81.81,40548.0,74.9607,75.0432,74.7865,75.0066,40548.0
2023-06-14 14:30:00,81.81,82.22,81.8,82.12,33129.0,75.0066,75.3825,74.9974,75.2908,33129.0
2023-06-14 15:00:00,82.15,82.35,81.95,82.12,32085.0,75.3183,75.5017,75.1349,75.2908,32085.0
2023-06-14 15:30:00,82.1,82.11,81.88,82.03,153706.0,75.2724,75.2816,75.0707,75.2083,153706.0
2023-06-15 09:30:00,82.26,83.2,81.78,83.17,52345.0,75.4191,76.281,74.9791,76.2535,52345.0
2023-06-15 10:00:00,83.14,83.44,83.04,83.15,54063.0,76.226,76.501,76.1343,76.2351,54063.0
2023-06-15 10:30:00,83.16,83.2,82.45,82.55,15561.0,76.2443,76.281,75.5933,75.685,15561.0
2023-06-15 11:00:00,82.59,82.67,82.3,82.65,36129.0,75.7217,75.795,75.4558,75.7767,36129.0
2023-06-15 11:30:00,82.65,82.72,82.44,82.6,23098.0,75.7767,75.8409,75.5842,75.7309,23098.0
2023-06-15 12:00:00,82.58,82.73,82.44,82.73,21154.0,75.7125,75.85,75.5842,75.85,21154.0
2023-06-15 12:30:00,82.76,82.94,82.69,82.9,21513.0,75.8776,76.0426,75.8134,76.0059,21513.0
2023-06-15 13:00:00,82.9,83.13,82.87,83.11,30506.0,76.0059,76.2168,75.9784,76.1984,30506.0
2023-06-15 13:30:00,83.12,83.2,83.0,83.14,29168.0,76.2076,76.281,76.0976,76.226,29168.0
2023-06-15 14:00:00,83.15,83.3,83.09,83.28,28963.0,76.2351,76.3726,76.1801,76.3543,28963.0
2023-06-15 14:30:00,83.26,83.55,83.21,83.52,24426.0,76.336,76.6019,76.2901,76.5744,24426.0
2023-06-15 15:00:00,83.55,83.59,83.37,83.43,42097.0,76.6019,76.6385,76.4368,76.4918,42097.0
2023-06-15 15:30:00,83.41,83.62,83.31,83.53,168804.0,76.4735,76.666,76.3818,76.5835,168804.0
2023-06-16 09:30:00,83.98,84.59,83.88,84.15,211621.0,76.9961,77.5554,76.9044,77.152,211621.0
2023-06-16 10:00:00,84.08,84.25,83.89,84.04,29151.0,77.0878,77.2436,76.9136,77.0511,29151.0
2023-06-16 10:30:00,84.03,84.16,83.76,83.91,15551.0,77.0419,77.1611,76.7944,76.9319,15551.0
2023-06-16 11:00:00,83.98,84.14,83.77,83.92,28200.0,76.9961,77.1428,76.8036,76.9411,28200.0
2023-06-16 11:30:00,83.92,84.09,83.58,83.75,63216.0,76.9411,77.097,76.6294,76.7852,63216.0
2023-06-16 12:00:00,83.74,83.79,83.34,83.65,19317.0,76.7761,76.8219,76.4093,76.6935,19317.0
2023-06-16 12:30:00,83.68,83.75,83.59,83.68,19942.0,76.721,76.7852,76.6385,76.721,19942.0
2023-06-16 13:00:00,83.67,83.81,83.59,83.59,31464.0,76.7119,76.8402,76.6385,76.6385,31464.0
2023-06-16 13:30:00,83.62,83.62,83.32,83.55,16418.0,76.666,76.666,76.391,76.6019,16418.0
2023-06-16 14:00:00,83.51,83.65,83.36,83.53,21014.0,76.5652,76.6935,76.4277,76.5835,21014.0
2023-06-16 14:30:00,83.53,83.59,83.2,83.23,19238.0,76.5835,76.6385,76.281,76.3085,19238.0
2023-06-16 15:00:00,83.22,83.27,82.96,83.02,29323.0,76.2993,76.3451,76.0609,76.1159,29323.0
2023-06-16 15:30:00,83.03,83.31,83.0,83.25,122786.0,76.1251,76.3818,76.0976,76.3268,122786.0
2023-06-20 09:30:00,83.25,83.25,81.78,82.33,66335.0,76.3268,76.3268,74.9791,75.4833,66335.0
2023-06-20 10:00:00,82.27,82.65,82.16,82.65,37743.0,75.4283,75.7767,75.3275,75.7767,37743.0
2023-06-20 10:30:00,82.61,82.89,82.61,82.88,40447.0,75.74,75.9967,75.74,75.9876,40447.0
2023-06-20 11:00:00,82.88,82.95,82.61,82.61,25922.0,75.9876,76.0518,75.74,75.74,25922.0
2023-06-20 11:30:00,82.61,83.02,82.56,83.02,30167.0,75.74,76.1159,75.6942,76.1159,30167.0
2023-06-20 12:00:00,83.07,83.2,82.73,82.8,18253.0,76.1618,76.281,75.85,75.9142,18253.0
2023-06-20 12:30:00,82.78,82.88,82.61,82.85,13109.0,75.8959,75.9876,75.74,75.9601,13109.0
2023-06-20 13:00:00,82.86,82.91,82.74,82.74,10311.0,75.9692,76.0151,75.8592,75.8592,10311.0
2023-06-20 13:30:00,82.75,82.85,82.67,82.74,10416.0,75.8684,75.9601,75.795,75.8592,10416.0
2023-06-20 14:00:00,82.77,82.86,82.7,82.79,19162.0,75.8867,75.9692,75.8225,75.9051,19162.0
2023-06-20 14:30:00,82.83,82.92,82.72,82.76,22677.0,75.9417,76.0242,75.8409,75.8776,22677.0
2023-06-20 15:00:00,82.8,82.89,82.62,82.7,26985.0,75.9142,75.9967,75.7492,75.8225,26985.0
2023-06-20 15:30:00,82.71,82.75,82.44,82.63,134204.0,75.8317,75.8684,75.5842,75.7584,134204.0
2023-06-21 09:30:00,82.48,82.48,81.41,82.04,18058.0,75.6208,75.6208,74.6398,75.2174,18058.0
2023-06-21 10:00:00,82.09,82.51,82.05,82.45,19945.0,75.2633,75.6483,75.2266,75.5933,19945.0
2023-06-21 10:30:00,82.45,83.21,82.36,83.21,45689.0,75.5933,76.2901,75.5108,76.2901,45689.0
2023-06-21 11:00:00,83.05,83.15,82.93,82.95,11004.0,76.1434,76.2351,76.0334,76.0518,11004.0
2023-06-21 11:30:00,82.9,83.21,82.87,83.2,15427.0,76.0059,76.2901,75.9784,76.281,15427.0
2023-06-21 12:00:00,83.25,83.45,83.2,83.45,7813.0,76.3268,76.5102,76.281,76.5102,7813.0
2023-06-21 12:30:00,83.47,83.56,83.29,83.3,25294.0,76.5285,76.611,76.3635,76.3726,25294.0
2023-06-21 13:00:00,83.22,83.41,83.21,83.36,17304.0,76.2993,76.4735,76.2901,76.4277,17304.0
2023-06-21 13:30:00,83.39,83.39,83.22,83.35,9416.0,76.4552,76.4552,76.2993,76.4185,9416.0
2023-06-21 14:00:00,83.33,83.46,83.28,83.32,9448.0,76.4002,76.5193,76.3543,76.391,9448.0
2023-06-21 14:30:00,83.32,83.37,83.15,83.15,19089.0,76.391,76.4368,76.2351,76.2351,19089.0
2023-06-21 15:00:00,83.19,83.23,83.02,83.03,22982.0,76.2718,76.3085,76.1159,76.1251,22982.0
2023-06-21 15:30:00,83.02,83.31,82.99,83.1,137004.0,76.1159,76.3818,76.0884,76.1893,137004.0
2023-06-22 09:30:00,83.31,83.31,82.33,82.49,26760.0,76.3818,76.3818,75.4833,75.63,26760.0
2023-06-22 10:00:00,82.56,82.85,82.45,82.7,19231.0,75.6942,75.9601,75.5933,75.8225,19231.0
2023-06-22 10:30:00,82.7,82.83,82.38,82.63,19231.0,75.8225,75.9417,75.5292,75.7584,19231.0
2023-06-22 11:00:00,82.64,82.67,82.46,82.67,18358.0,75.7675,75.795,75.6025,75.795,18358.0
2023-06-22 11:30:00,82.69,82.7,82.43,82.62,18205.0,75.8134,75.8225,75.575,75.7492,18205.0
2023-06-22 12:00:00,82.62,82.86,82.61,82.71,9366.0,75.7492,75.9692,75.74,75.8317,9366.0
2023-06-22 12:30:00,82.73,82.79,82.67,82.69,9398.0,75.85,75.9051,75.795,75.8134,9398.0
2023-06-22 13:00:00,82.7,82.72,82.47,82.53,25432.0,75.8225,75.8409,75.6117,75.6667,25432.0
2023-06-22 13:30:00,82.53,82.65,82.51,82.65,26847.0,75.6667,75.7767,75.6483,75.7767,26847.0
2023-06-22 14:00:00,82.64,82.82,82.64,82.76,29563.0,75.7675,75.9326,75.7675,75.8776,29563.0
2023-06-22 14:30:00,82.75,82.82,82.68,82.72,32128.0,75.8684,75.9326,75.8042,75.8409,32128.0
2023-06-22 15:00:00,82.72,82.79,82.62,82.69,14753.0,75.8409,75.9051,75.7492,75.8134,14753.0
2023-06-22 15:30:00,82.67,82.76,82.51,82.67,120562.0,75.795,75.8776,75.6483,75.795,120562.0
2023-06-23 09:30:00,82.91,83.1,82.04,82.85,15129.0,76.0151,76.1893,75.2174,75.9601,15129.0
2023-06-23 10:00:00,82.92,83.12,82.68,82.7,15030.0,76.0242,76.2076,75.8042,75.8225,15030.0
2023-06-23 10:30:00,82.74,82.91,82.3,82.39,14024.0,75.8592,76.0151,75.4558,75.5383,14024.0
2023-06-23 11:00:00,82.37,82.39,82.02,82.1,8430.0,75.52,75.5383,75.1991,75.2724,8430.0
2023-06-23 11:30:00,82.16,82.18,81.83,81.9,12520.0,75.3275,75.3458,75.0249,75.0891,12520.0
2023-06-23 12:00:00,81.91,81.95,81.68,81.68,12146.0,75.0982,75.1349,74.8874,74.8874,12146.0
2023-06-23 12:30:00,81.72,81.76,81.62,81.67,8492.0,74.924,74.9607,74.8324,74.8782,8492.0
2023-06-23 13:00:00,81.66,81.77,81.48,81.63,25132.0,74.869,74.9699,74.704,74.8415,25132.0
2023-06-23 13:30:00,81.62,81.81,81.61,81.64,13601.0,74.8324,75.0066,74.8232,74.8507,13601.0
2023-06-23 14:00:00,81.62,81.62,81.31,81.4,13501.0,74.8324,74.8324,74.5481,74.6307,13501.0
2023-06-23 14:30:00,81.27,81.27,80.86,80.88,19757.0,74.5115,74.5115,74.1356,74.1539,19757.0
2023-06-23 15:00:00,80.88,81.14,80.83,80.95,20514.0,74.1539,74.3923,74.1081,74.2181,20514.0
2023-06-23 15:30:00,80.92,81.05,80.44,80.81,164068.0,74.1906,74.3098,73.7505,74.0897,164068.0
2023-06-26 09:30:00,81.07,81.38,80.88,81.04,22806.0,74.3281,74.6123,74.1539,74.3006,22806.0
2023-06-26 10:00:00,81.06,81.43,81.05,81.31,23807.0,74.3189,74.6582,74.3098,74.5481,23807.0
2023-06-26 10:30:00,81.28,81.28,80.98,81.09,21826.0,74.5206,74.5206,74.2456,74.3464,21826.0
2023-06-26 11:00:00,81.14,81.42,81.12,81.27,22211.0,74.3923,74.649,74.3739,74.5115,22211.0
2023-06-26 11:30:00,81.35,81.72,81.23,81.57,23485.0,74.5848,74.924,74.4748,74.7865,23485.0
2023-06-26 12:00:00,81.6,82.0,81.6,82.0,14062.0,74.814,75.1808,74.814,75.1808,14062.0
2023-06-26 12:30:00,81.99,82.18,81.94,82.09,15001.0,75.1716,75.3458,75.1257,75.2633,15001.0
2023-06-26 13:00:00,82.09,82.12,81.95,82.01,14751.0,75.2633,75.2908,75.1349,75.1899,14751.0
2023-06-26 13:30:00,82.03,82.14,81.96,82.0,20060.0,75.2083,75.3091,75.1441,75.1808,20060.0
2023-06-26 14:00:00,82.01,82.11,81.8,81.94,16472.0,75.1899,75.2816,74.9974,75.1257,16472.0
2023-06-26 14:30:00,81.95,82.02,81.89,81.93,16163.0,75.1349,75.1991,75.0799,75.1166,16163.0
2023-06-26 15:00:00,81.94,81.94,81.79,81.84,20175.0,75.1257,75.1257,74.9882,75.0341,20175.0
2023-06-26 15:30:00,81.84,82.0,81.81,81.95,122164.0,75.0341,75.1808,75.0066,75.1349,122164.0
2023-06-27 09:30:00,81.96,82.25,81.65,82.16,38053.0,75.1441,75.41,74.8599,75.3275,38053.0
2023-06-27 10:00:00,82.16,82.38,82.08,82.25,17870.0,75.3275,75.5292,75.2541,75.41,17870.0
2023-06-27 10:30:00,82.32,82.6,82.24,82.48,12659.0,75.4741,75.7309,75.4008,75.6208,12659.0
2023-06-27 11:00:00,82.48,82.58,82.16,82.16,9339.0,75.6208,75.7125,75.3275,75.3275,9339.0
2023-06-27 11:30:00,82.11,82.15,81.85,81.87,11417.0,75.2816,75.3183,75.0432,75.0616,11417.0
2023-06-27 12:00:00,81.9,82.08,81.8,82.02,17188.0,75.0891,75.2541,74.9974,75.1991,17188.0
2023-06-27 12:30:00,82.02,82.1,81.86,81.89,12378.0,75.1991,75.2724,75.0524,75.0799,12378.0
2023-06-27 13:00:00,81.9,81.95,81.81,81.88,21658.0,75.0891,75.1349,75.0066,75.0707,21658.0
2023-06-27 13:30:00,81.88,82.02,81.85,81.94,18578.0,75.0707,75.1991,75.0432,75.1257,18578.0
2023-06-27 14:00:00,81.95,82.21,81.95,82.09,14077.0,75.1349,75.3733,75.1349,75.2633,14077.0
2023-06-27 14:30:00,82.09,82.25,82.06,82.22,22254.0,75.2633,75.41,75.2358,75.3825,22254.0
2023-06-27 15:00:00,82.23,82.41,82.22,82.34,25890.0,75.3916,75.5567,75.3825,75.4925,25890.0
2023-06-27 15:30:00,82.34,82.39,81.98,81.98,111978.0,75.4925,75.5383,75.1624,75.1624,111978.0
2023-06-28 09:30:00,81.78,82.0,80.05,80.56,53808.0,74.9791,75.1808,73.3929,73.8605,53808.0
2023-06-28 10:00:00,80.64,80.93,80.6,80.76,37674.0,73.9339,74.1997,73.8972,74.0439,37674.0
2023-06-28 10:30:00,80.77,80.93,80.38,80.77,25233.0,74.053,74.1997,73.6955,74.053,25233.0
2023-06-28 11:00:00,80.79,81.02,80.63,81.01,29971.0,74.0714,74.2823,73.9247,74.2731,29971.0
2023-06-28 11:30:00,81.01,81.03,80.63,80.63,18164.0,74.2731,74.2914,73.9247,73.9247,18164.0
2023-06-28 12:00:00,80.64,80.8,80.56,80.8,40388.0,73.9339,74.0806,73.8605,74.0806,40388.0
2023-06-28 12:30:00,80.78,80.8,80.4,80.61,53563.0,74.0622,74.0806,73.7138,73.9064,53563.0
2023-06-28 13:00:00,80.61,80.76,80.52,80.64,63134.0,73.9064,74.0439,73.8238,73.9339,63134.0
2023-06-28 13:30:00,80.66,80.66,79.83,79.87,49056.0,73.9522,73.9522,73.1912,73.2279,49056.0
2023-06-28 14:00:00,79.89,80.19,79.84,80.15,41581.0,73.2462,73.5213,73.2004,73.4846,41581.0
2023-06-28 14:30:00,80.15,80.31,80.13,80.23,48095.0,73.4846,73.6313,73.4663,73.558,48095.0
2023-06-28 15:00:00,80.25,80.38,80.24,80.33,43935.0,73.5763,73.6955,73.5671,73.6496,43935.0
2023-06-28 15:30:00,80.33,80.62,80.32,80.56,209441.0,73.6496,73.9155,73.6405,73.8605,209441.0
2023-06-29 09:30:00,79.83,80.64,79.75,80.29,26721.0,73.1912,73.9339,73.1179,73.613,26721.0
2023-06-29 10:00:00,80.48,80.74,80.35,80.69,10256.0,73.7872,74.0255,73.668,73.9797,10256.0
2023-06-29 10:30:00,80.72,81.03,80.72,80.8,14165.0,74.0072,74.2914,74.0072,74.0806,14165.0
2023-06-29 11:00:00,80.81,81.02,80.8,80.91,17668.0,74.0897,74.2823,74.0806,74.1814,17668.0
2023-06-29 11:30:00,80.95,81.26,80.95,81.21,11181.0,74.2181,74.5023,74.2181,74.4565,11181.0
2023-06-29 12:00:00,81.2,81.56,81.2,81.56,17409.0,74.4473,74.7773,74.4473,74.7773,17409.0
2023-06-29 12:30:00,81.57,81.57,81.28,81.43,25603.0,74.7865,74.7865,74.5206,74.6582,25603.0
2023-06-29 13:00:00,81.41,81.41,80.93,81.06,12431.0,74.6398,74.6398,74.1997,74.3189,12431.0
2023-06-29 13:30:00,81.1,81.17,80.87,80.89,13330.0,74.3556,74.4198,74.1447,74.1631,13330.0
2023-06-29 14:00:00,80.93,80.94,80.74,80.9,16074.0,74.1997,74.2089,74.0255,74.1722,16074.0
2023-06-29 14:30:00,80.92,81.0,80.87,80.94,19045.0,74.1906,74.2639,74.1447,74.2089,19045.0
2023-06-29 15:00:00,80.94,81.03,80.86,80.95,31365.0,74.2089,74.2914,74.1356,74.2181,31365.0
2023-06-29 15:30:00,80.95,80.98,80.68,80.72,104375.0,74.2181,74.2456,73.9705,74.0072,104375.0
2023-06-30 09:30:00,80.96,81.39,80.81,81.33,16427.0,74.2272,74.6215,74.0897,74.5665,16427.0
2023-06-30 10:00:00,81.25,81.34,80.85,80.95,12137.0,74.4931,74.5756,74.1264,74.2181,12137.0
2023-06-30 10:30:00,80.96,81.04,80.72,80.88,13958.0,74.2272,74.3006,74.0072,74.1539,13958.0
2023-06-30 11:00:00,80.91,80.95,80.56,80.72,15161.0,74.1814,74.2181,73.8605,74.0072,15161.0
2023-06-30 11:30:00,80.7,80.72,80.46,80.64,28635.0,73.9889,74.0072,73.7688,73.9339,28635.0
2023-06-30 12:00:00,80.66,80.78,80.49,80.76,18433.0,73.9522,74.0622,73.7963,74.0439,18433.0
2023-06-30 12:30:00,80.79,80.96,80.76,80.91,10054.0,74.0714,74.2272,74.0439,74.1814,10054.0
2023-06-30 13:00:00,80.91,81.2,80.91,81.17,18411.0,74.1814,74.4473,74.1814,74.4198,18411.0
2023-06-30 13:30:00,81.18,81.24,81.09,81.09,12967.0,74.429,74.484,74.3464,74.3464,12967.0
2023-06-30 14:00:00,81.06,81.55,81.06,81.55,12037.0,74.3189,74.7682,74.3189,74.7682,12037.0
2023-06-30 14:30:00,81.55,81.73,81.54,81.69,18953.0,74.7682,74.9332,74.759,74.8965,18953.0
2023-06-30 15:00:00,81.7,81.71,81.54,81.57,14623.0,74.9057,74.9149,74.759,74.7865,14623.0
2023-06-30 15:30:00,81.53,81.58,81.42,81.45,66906.0,74.7498,74.7957,74.649,74.6765,66906.0
2023-07-03 09:30:00,81.4,82.03,81.13,81.91,22686.0,74.6307,75.2083,74.3831,75.0982,22686.0
2023-07-03 10:00:00,81.92,82.01,81.56,81.64,18340.0,75.1074,75.1899,74.7773,74.8507,18340.0
2023-07-03 10:30:00,81.69,81.99,81.62,81.69,48361.0,74.8965,75.1716,74.8324,74.8965,48361.0
2023-07-03 11:00:00,81.73,81.8,81.42,81.64,16055.0,74.9332,74.9974,74.649,74.8507,16055.0
2023-07-03 11:30:00,81.61,81.69,81.34,81.41,31307.0,74.8232,74.8965,74.5756,74.6398,31307.0
2023-07-03 12:00:00,81.44,81.8,81.38,81.73,17335.0,74.6673,74.9974,74.6123,74.9332,17335.0
2023-07-03 12:30:00,81.72,81.85,81.67,81.76,38984.0,74.924,75.0432,74.8782,74.9607,38984.0
2023-07-05 09:30:00,81.39,81.85,81.25,81.85,27155.0,74.6215,75.0432,74.4931,75.0432,27155.0
2023-07-05 10:00:00,82.05,82.05,81.6,81.7,15405.0,75.2266,75.2266,74.814,74.9057,15405.0
2023-07-05 10:30:00,81.73,82.45,81.67,82.29,12092.0,74.9332,75.5933,74.8782,75.4466,12092.0
2023-07-05 11:00:00,82.24,82.59,82.24,82.52,13833.0,75.4008,75.7217,75.4008,75.6575,13833.0
2023-07-05 11:30:00,82.58,82.77,82.52,82.74,12994.0,75.7125,75.8867,75.6575,75.8592,12994.0
2023-07-05 12:00:00,82.79,82.83,82.67,82.7,9443.0,75.9051,75.9417,75.795,75.8225,9443.0
2023-07-05 12:30:00,82.72,82.87,82.65,82.85,15336.0,75.8409,75.9784,75.7767,75.9601,15336.0
2023-07-05 13:00:00,82.84,83.0,82.76,82.96,10884.0,75.9509,76.0976,75.8776,76.0609,10884.0
2023-07-05 13:30:00,82.95,83.0,82.75,82.75,10855.0,76.0518,76.0976,75.8684,75.8684,10855.0
2023-07-05 14:00:00,82.76,83.0,82.7,82.83,13896.0,75.8776,76.0976,75.8225,75.9417,13896.0
2023-07-05 14:30:00,82.78,83.16,82.75,83.15,13540.0,75.8959,76.2443,75.8684,76.2351,13540.0
2023-07-05 15:00:00,83.13,83.14,82.83,82.84,15083.0,76.2168,76.226,75.9417,75.9509,15083.0
2023-07-05 15:30:00,82.83,82.83,82.54,82.69,45666.0,75.9417,75.9417,75.6759,75.8134,45666.0
2023-07-06 09:30:00,82.15,82.15,81.16,81.7,19398.0,75.3183,75.3183,74.4106,74.9057,19398.0
2023-07-06 10:00:00,81.59,81.83,81.5,81.62,11758.0,74.8049,75.0249,74.7223,74.8324,11758.0
2023-07-06 10:30:00,81.61,81.82,81.51,81.8,13775.0,74.8232,75.0157,74.7315,74.9974,13775.0
2023-07-06 11:00:00,81.77,81.94,81.66,81.81,43065.0,74.9699,75.1257,74.869,75.0066,43065.0
2023-07-06 11:30:00,81.82,81.91,81.56,81.87,25737.0,75.0157,75.0982,74.7773,75.0616,25737.0
2023-07-06 12:00:00,81.78,81.94,81.73,81.88,9906.0,74.9791,75.1257,74.9332,75.0707,9906.0
2023-07-06 12:30:00,81.91,81.92,81.74,81.82,8383.0,75.0982,75.1074,74.9424,75.0157,8383.0
2023-07-06 13:00:00,81.79,81.87,81.78,81.86,5381.0,74.9882,75.0616,74.9791,75.0524,5381.0
2023-07-06 13:30:00,81.85,81.9,81.73,81.83,7184.0,75.0432,75.0891,74.9332,75.0249,7184.0
2023-07-06 14:00:00,81.81,81.92,81.81,81.91,4667.0,75.0066,75.1074,75.0066,75.0982,4667.0
2023-07-06 14:30:00,81.9,81.97,81.87,81.9,6169.0,75.0891,75.1533,75.0616,75.0891,6169.0
2023-07-06 15:00:00,81.93,82.02,81.88,81.95,12024.0,75.1166,75.1991,75.0707,75.1349,12024.0
2023-07-06 15:30:00,81.97,82.09,81.92,82.05,40388.0,75.1533,75.2633,75.1074,75.2266,40388.0
2023-07-07 09:30:00,81.64,82.08,81.47,82.0,15771.0,74.8507,75.2541,74.6948,75.1808,15771.0
2023-07-07 10:00:00,82.04,82.12,81.77,82.1,13233.0,75.2174,75.2908,74.9699,75.2724,13233.0
2023-07-07 10:30:00,82.07,82.52,82.02,82.39,38592.0,75.2449,75.6575,75.1991,75.5383,38592.0
2023-07-07 11:00:00,82.38,82.5,82.19,82.39,19574.0,75.5292,75.6392,75.355,75.5383,19574.0
2023-07-07 11:30:00,82.45,82.75,82.2,82.28,13289.0,75.5933,75.8684,75.3641,75.4375,13289.0
2023-07-07 12:00:00,82.29,82.35,82.24,82.34,11031.0,75.4466,75.5017,75.4008,75.4925,11031.0
2023-07-07 12:30:00,82.33,82.67,82.22,82.67,16097.0,75.4833,75.795,75.3825,75.795,16097.0
2023-07-07 13:00:00,82.66,82.77,82.4,82.42,16392.0,75.7859,75.8867,75.5475,75.5658,16392.0
2023-07-07 13:30:00,82.41,82.41,82.09,82.21,16146.0,75.5567,75.5567,75.2633,75.3733,16146.0
2023-07-07 14:00:00,82.21,82.31,82.17,82.27,20671.0,75.3733,75.465,75.3366,75.4283,20671.0
2023-07-07 14:30:00,82.24,82.24,82.06,82.1,13536.0,75.4008,75.4008,75.2358,75.2724,13536.0
2023-07-07 15:00:00,82.13,82.21,82.04,82.14,17905.0,75.2999,75.3733,75.2174,75.3091,17905.0
2023-07-07 15:30:00,82.17,82.3,81.86,81.93,68171.0,75.3366,75.4558,75.0524,75.1166,68171.0
2023-07-10 09:30:00,81.7,82.21,81.52,82.03,17465.0,74.9057,75.3733,74.7407,75.2083,17465.0
2023-07-10 10:00:00,81.96,82.08,81.14,81.19,18553.0,75.1441,75.2541,74.3923,74.4381,18553.0
2023-07-10 10:30:00,81.2,81.22,80.6,80.7,13244.0,74.4473,74.4656,73.8972,73.9889,13244.0
2023-07-10 11:00:00,80.66,81.06,80.59,80.96,18753.0,73.9522,74.3189,73.888,74.2272,18753.0
2023-07-10 11:30:00,80.99,81.26,80.99,81.21,10942.0,74.2548,74.5023,74.2548,74.4565,10942.0
2023-07-10 12:00:00,81.25,81.44,81.19,81.34,10194.0,74.4931,74.6673,74.4381,74.5756,10194.0
2023-07-10 12:30:00,81.37,81.52,81.34,81.34,8490.0,74.6031,74.7407,74.5756,74.5756,8490.0
2023-07-10 13:00:00,81.36,81.55,81.33,81.5,8123.0,74.594,74.7682,74.5665,74.7223,8123.0
2023-07-10 13:30:00,81.52,81.7,81.5,81.69,11794.0,74.7407,74.9057,74.7223,74.8965,11794.0
2023-07-10 14:00:00,81.66,81.68,81.45,81.45,10625.0,74.869,74.8874,74.6765,74.6765,10625.0
2023-07-10 14:30:00,81.44,81.46,81.26,81.33,7535.0,74.6673,74.6857,74.5023,74.5665,7535.0
2023-07-10 15:00:00,81.34,81.4,81.25,81.28,7705.0,74.5756,74.6307,74.4931,74.5206,7705.0
2023-07-10 15:30:00,81.3,81.48,81.2,81.4,58709.0,74.539,74.704,74.4473,74.6307,58709.0
2023-07-11 09:30:00,81.51,81.56,81.28,81.5,11289.0,74.7315,74.7773,74.5206,74.7223,11289.0
2023-07-11 10:00:00,81.51,81.75,81.41,81.61,6265.0,74.7315,74.9515,74.6398,74.8232,6265.0
2023-07-11 10:30:00,81.61,81.65,81.34,81.57,7688.0,74.8232,74.8599,74.5756,74.7865,7688.0
2023-07-11 11:00:00,81.56,81.75,81.41,81.64,5951.0,74.7773,74.9515,74.6398,74.8507,5951.0
2023-07-11 11:30:00,81.64,81.76,81.54,81.54,5541.0,74.8507,74.9607,74.759,74.759,5541.0
2023-07-11 12:00:00,81.54,81.74,81.49,81.59,6098.0,74.759,74.9424,74.7132,74.8049,6098.0
2023-07-11 12:30:00,81.63,81.77,81.42,81.69,5389.0,74.8415,74.9699,74.649,74.8965,5389.0
2023-07-11 13:00:00,81.68,81.72,81.61,81.66,4127.0,74.8874,74.924,74.8232,74.869,4127.0
2023-07-11 13:30:00,81.67,81.72,81.58,81.65,7668.0,74.8782,74.924,74.7957,74.8599,7668.0
2023-07-11 14:00:00,81.68,81.76,81.63,81.74,9500.0,74.8874,74.9607,74.8415,74.9424,9500.0
2023-07-11 14:30:00,81.71,81.79,81.62,81.75,19688.0,74.9149,74.9882,74.8324,74.9515,19688.0
2023-07-11 15:00:00,81.76,81.86,81.66,81.83,21874.0,74.9607,75.0524,74.869,75.0249,21874.0
2023-07-11 15:30:00,81.81,82.18,81.77,82.17,126013.0,75.0066,75.3458,74.9699,75.3366,126013.0
2023-07-12 09:30:00,82.53,82.69,82.22,82.42,9585.0,75.6667,75.8134,75.3825,75.5658,9585.0
2023-07-12 10:00:00,82.45,82.57,82.3,82.44,13208.0,75.5933,75.7034,75.4558,75.5842,13208.0
2023-07-12 10:30:00,82.4,82.72,82.39,82.65,5925.0,75.5475,75.8409,75.5383,75.7767,5925.0
2023-07-12 11:00:00,82.57,82.7,82.49,82.6,55533.0,75.7034,75.8225,75.63,75.7309,55533.0
2023-07-12 11:30:00,82.65,83.17,82.65,83.05,14735.0,75.7767,76.2535,75.7767,76.1434,14735.0
2023-07-12 12:00:00,83.04,83.2,82.88,83.11,4123.0,76.1343,76.281,75.9876,76.1984,4123.0
2023-07-12 12:30:00,83.12,83.25,83.0,83.06,41443.0,76.2076,76.3268,76.0976,76.1526,41443.0
2023-07-12 13:00:00,83.11,83.19,83.02,83.03,8529.0,76.1984,76.2718,76.1159,76.1251,8529.0
2023-07-12 13:30:00,83.01,83.14,82.98,82.98,11518.0,76.1068,76.226,76.0793,76.0793,11518.0
2023-07-12 14:00:00,83.03,83.12,82.99,83.08,15149.0,76.1251,76.2076,76.0884,76.1709,15149.0
2023-07-12 14:30:00,83.13,83.15,83.06,83.14,7315.0,76.2168,76.2351,76.1526,76.226,7315.0
2023-07-12 15:00:00,83.17,83.23,82.98,83.06,11151.0,76.2535,76.3085,76.0793,76.1526,11151.0
2023-07-12 15:30:00,83.03,83.38,83.03,83.34,115587.0,76.1251,76.446,76.1251,76.4093,115587.0
2023-07-13 09:30:00,83.08,83.08,82.52,82.81,43450.0,76.1709,76.1709,75.6575,75.9234,43450.0
2023-07-13 10:00:00,82.97,83.46,82.93,83.41,12948.0,76.0701,76.5193,76.0334,76.4735,12948.0
2023-07-13 10:30:00,83.35,83.48,83.26,83.34,13808.0,76.4185,76.5377,76.336,76.4093,13808.0
2023-07-13 11:00:00,83.38,83.66,83.29,83.66,15048.0,76.446,76.7027,76.3635,76.7027,15048.0
2023-07-13 11:30:00,83.67,83.8,83.53,83.68,14798.0,76.7119,76.8311,76.5835,76.721,14798.0
2023-07-13 12:00:00,83.73,83.77,83.56,83.67,5648.0,76.7669,76.8036,76.611,76.7119,5648.0
2023-07-13 12:30:00,83.63,83.75,83.33,83.39,10151.0,76.6752,76.7852,76.4002,76.4552,10151.0
2023-07-13 13:00:00,83.38,83.42,83.21,83.26,17561.0,76.446,76.4827,76.2901,76.336,17561.0
2023-07-13 13:30:00,83.29,83.35,83.18,83.22,21635.0,76.3635,76.4185,76.2626,76.2993,21635.0
2023-07-13 14:00:00,83.23,83.27,83.1,83.12,17123.0,76.3085,76.3451,76.1893,76.2076,17123.0
2023-07-13 14:30:00,83.11,83.17,83.0,83.13,15688.0,76.1984,76.2535,76.0976,76.2168,15688.0
2023-07-13 15:00:00,83.14,83.41,83.1,83.16,32938.0,76.226,76.4735,76.1893,76.2443,32938.0
2023-07-13 15:30:00,83.16,83.26,82.96,83.24,193613.0,76.2443,76.336,76.0609,76.3176,193613.0
2023-07-14 09:30:00,82.88,83.23,82.5,83.23,17264.0,75.9876,76.3085,75.6392,76.3085,17264.0
2023-07-14 10:00:00,83.18,83.26,82.6,82.69,18439.0,76.2626,76.336,75.7309,75.8134,18439.0
2023-07-14 10:30:00,82.75,83.09,82.61,83.06,7570.0,75.8684,76.1801,75.74,76.1526,7570.0
2023-07-14 11:00:00,83.05,83.12,82.87,83.1,8507.0,76.1434,76.2076,75.9784,76.1893,8507.0
2023-07-14 11:30:00,83.15,83.2,82.85,82.94,7397.0,76.2351,76.281,75.9601,76.0426,7397.0
2023-07-14 12:00:00,82.98,83.02,82.85,82.9,7885.0,76.0793,76.1159,75.9601,76.0059,7885.0
2023-07-14 12:30:00,82.92,83.11,82.87,83.1,9530.0,76.0242,76.1984,75.9784,76.1893,9530.0
2023-07-14 13:00:00,83.15,83.35,83.12,83.26,10609.0,76.2351,76.4185,76.2076,76.336,10609.0
2023-07-14 13:30:00,83.25,83.54,83.24,83.47,21496.0,76.3268,76.5927,76.3176,76.5285,21496.0
2023-07-14 14:00:00,83.46,83.64,83.43,83.53,13981.0,76.5193,76.6844,76.4918,76.5835,13981.0
2023-07-14 14:30:00,83.52,83.58,83.43,83.48,13539.0,76.5744,76.6294,76.4918,76.5377,13539.0
2023-07-14 15:00:00,83.49,83.56,83.38,83.39,22568.0,76.5468,76.611,76.446,76.4552,22568.0
2023-07-14 15:30:00,83.38,83.38,83.07,83.21,87593.0,76.446,76.446,76.1618,76.2901,87593.0
2023-07-17 09:30:00,83.0,83.0,82.01,82.85,17772.0,76.0976,76.0976,75.1899,75.9601,17772.0
2023-07-17 10:00:00,82.84,82.95,82.68,82.71,34695.0,75.9509,76.0518,75.8042,75.8317,34695.0
2023-07-17 10:30:00,82.73,82.73,82.35,82.52,8112.0,75.85,75.85,75.5017,75.6575,8112.0
2023-07-17 11:00:00,82.44,82.85,82.35,82.66,6114.0,75.5842,75.9601,75.5017,75.7859,6114.0
2023-07-17 11:30:00,82.75,82.77,82.54,82.56,5518.0,75.8684,75.8867,75.6759,75.6942,5518.0
2023-07-17 12:00:00,82.53,82.69,82.46,82.65,6283.0,75.6667,75.8134,75.6025,75.7767,6283.0
2023-07-17 12:30:00,82.64,82.8,82.64,82.74,4043.0,75.7675,75.9142,75.7675,75.8592,4043.0
2023-07-17 13:00:00,82.71,82.71,82.51,82.57,6161.0,75.8317,75.8317,75.6483,75.7034,6161.0
2023-07-17 13:30:00,82.57,82.62,82.49,82.59,7552.0,75.7034,75.7492,75.63,75.7217,7552.0
2023-07-17 14:00:00,82.59,82.73,82.56,82.58,6688.0,75.7217,75.85,75.6942,75.7125,6688.0
2023-07-17 14:30:00,82.58,82.84,82.58,82.8,20589.0,75.7125,75.9509,75.7125,75.9142,20589.0
2023-07-17 15:00:00,82.77,82.84,82.65,82.72,28497.0,75.8867,75.9509,75.7767,75.8409,28497.0
2023-07-17 15:30:00,82.69,82.7,82.4,82.42,91584.0,75.8134,75.8225,75.5475,75.5658,91584.0
2023-07-18 09:30:00,82.42,83.04,82.18,82.67,17727.0,75.5658,76.1343,75.3458,75.795,17727.0
2023-07-18 10:00:00,82.65,82.88,82.55,82.7,13840.0,75.7767,75.9876,75.685,75.8225,13840.0
2023-07-18 10:30:00,82.71,82.76,82.41,82.49,12830.0,75.8317,75.8776,75.5567,75.63,12830.0
2023-07-18 11:00:00,82.48,82.66,82.23,82.29,10844.0,75.6208,75.7859,75.3916,75.4466,10844.0
2023-07-18 11:30:00,82.27,82.35,81.79,81.88,14500.0,75.4283,75.5017,74.9882,75.0707,14500.0
2023-07-18 12:00:00,81.88,81.99,81.23,81.3,14804.0,75.0707,75.1716,74.4748,74.539,14804.0
2023-07-18 12:30:00,81.28,81.63,81.28,81.47,14624.0,74.5206,74.8415,74.5206,74.6948,14624.0
2023-07-18 13:00:00,81.47,81.58,81.45,81.48,10858.0,74.6948,74.7957,74.6765,74.704,10858.0
2023-07-18 13:30:00,81.45,81.84,81.38,81.75,10981.0,74.6765,75.0341,74.6123,74.9515,10981.0
2023-07-18 14:00:00,81.71,81.96,81.71,81.95,10029.0,74.9149,75.1441,74.9149,75.1349,10029.0
2023-07-18 14:30:00,81.98,82.07,81.84,81.88,12030.0,75.1624,75.2449,75.0341,75.0707,12030.0
2023-07-18 15:00:00,81.88,82.07,81.83,82.02,16835.0,75.0707,75.2449,75.0249,75.1991,16835.0
2023-07-18 15:30:00,81.99,82.74,81.99,82.54,154740.0,75.1716,75.8592,75.1716,75.6759,154740.0
2023-07-19 09:30:00,82.47,83.04,82.47,82.6,34229.0,75.6117,76.1343,75.6117,75.7309,34229.0
2023-07-19 10:00:00,82.69,83.03,82.68,82.81,48728.0,75.8134,76.1251,75.8042,75.9234,48728.0
2023-07-19 10:30:00,82.8,83.16,82.53,82.62,29712.0,75.9142,76.2443,75.6667,75.7492,29712.0
2023-07-19 11:00:00,82.67,82.7,82.11,82.2,13697.0,75.795,75.8225,75.2816,75.3641,13697.0
2023-07-19 11:30:00,82.23,82.58,82.23,82.47,15151.0,75.3916,75.7125,75.3916,75.6117,15151.0
2023-07-19 12:00:00,82.46,82.52,82.18,82.47,22054.0,75.6025,75.6575,75.3458,75.6117,22054.0
2023-07-19 12:30:00,82.48,82.48,82.27,82.33,87041.0,75.6208,75.6208,75.4283,75.4833,87041.0
2023-07-19 13:00:00,82.3,82.72,82.25,82.41,173165.0,75.4558,75.8409,75.41,75.5567,173165.0
2023-07-19 13:30:00,82.44,82.44,82.0,82.23,322868.0,75.5842,75.5842,75.1808,75.3916,322868.0
2023-07-19 14:00:00,82.2,82.36,82.14,82.36,37008.0,75.3641,75.5108,75.3091,75.5108,37008.0
2023-07-19 14:30:00,82.34,82.97,82.34,82.81,59383.0,75.4925,76.0701,75.4925,75.9234,59383.0
2023-07-19 15:00:00,82.82,82.91,82.29,82.41,86748.0,75.9326,76.0151,75.4466,75.5567,86748.0
2023-07-19 15:30:00,82.38,82.64,82.13,82.42,286938.0,75.5292,75.7675,75.2999,75.5658,286938.0
2023-07-20 09:30:00,82.93,83.2,82.38,83.01,54614.0,76.0334,76.281,75.5292,76.1068,54614.0
2023-07-20 10:00:00,83.14,83.89,83.14,83.82,31143.0,76.226,76.9136,76.226,76.8494,31143.0
2023-07-20 10:30:00,83.74,84.06,83.57,83.86,24753.0,76.7761,77.0694,76.6202,76.8861,24753.0
2023-07-20 11:00:00,83.89,84.16,83.79,84.06,15403.0,76.9136,77.1611,76.8219,77.0694,15403.0
2023-07-20 11:30:00,84.0,84.14,83.67,84.08,75472.0,77.0144,77.1428,76.7119,77.0878,75472.0
2023-07-20 12:00:00,84.07,84.31,83.96,84.24,72209.0,77.0786,77.2987,76.9778,77.2345,72209.0
2023-07-20 12:30:00,84.2,84.24,84.1,84.16,17548.0,77.1978,77.2345,77.1061,77.1611,17548.0
2023-07-20 13:00:00,84.16,84.46,84.12,84.38,32929.0,77.1611,77.4362,77.1245,77.3628,32929.0
2023-07-20 13:30:00,84.35,84.42,84.25,84.34,18649.0,77.3353,77.3995,77.2436,77.3262,18649.0
2023-07-20 14:00:00,84.35,84.65,84.33,84.44,50561.0,77.3353,77.6104,77.317,77.4178,50561.0
2023-07-20 14:30:00,84.48,84.73,84.46,84.7,74994.0,77.4545,77.6837,77.4362,77.6562,74994.0
2023-07-20 15:00:00,84.7,84.97,84.56,84.59,38205.0,77.6562,77.9038,77.5279,77.5554,38205.0
2023-07-20 15:30:00,84.59,84.92,84.41,84.5,209398.0,77.5554,77.8579,77.3903,77.4729,209398.0
2023-07-21 09:30:00,85.0,85.15,84.58,84.77,43376.0,77.9313,78.0688,77.5462,77.7204,43376.0
2023-07-21 10:00:00,84.69,85.13,84.69,85.13,8708.0,77.6471,78.0505,77.6471,78.0505,8708.0
2023-07-21 10:30:00,85.19,85.37,84.95,85.26,10162.0,78.1055,78.2705,77.8854,78.1697,10162.0
2023-07-21 11:00:00,85.29,85.57,85.29,85.34,8498.0,78.1972,78.4539,78.1972,78.243,8498.0
2023-07-21 11:30:00,85.45,85.78,85.43,85.69,11842.0,78.3439,78.6464,78.3255,78.5639,11842.0
2023-07-21 12:00:00,85.69,85.8,85.58,85.8,8785.0,78.5639,78.6647,78.463,78.6647,8785.0
2023-07-21 12:30:00,85.89,85.92,85.56,85.68,12490.0,78.7473,78.7748,78.4447,78.5547,12490.0
2023-07-21 13:00:00,85.67,85.67,85.42,85.43,16531.0,78.5456,78.5456,78.3163,78.3255,16531.0
2023-07-21 13:30:00,85.45,85.55,85.2,85.23,21902.0,78.3439,78.4355,78.1146,78.1421,21902.0
2023-07-21 14:00:00,85.27,85.36,85.1,85.36,31378.0,78.1788,78.2613,78.023,78.2613,31378.0
2023-07-21 14:30:00,85.33,85.39,85.24,85.36,15020.0,78.2338,78.2888,78.1513,78.2613,15020.0
2023-07-21 15:00:00,85.36,85.5,85.22,85.28,31071.0,78.2613,78.3897,78.133,78.188,31071.0
2023-07-21 15:30:00,85.31,85.69,85.26,85.4,154786.0,78.2155,78.5639,78.1697,78.298,154786.0
2023-07-24 09:30:00,85.32,85.74,85.11,85.2,19129.0,78.2247,78.6097,78.0321,78.1146,19129.0
2023-07-24 10:00:00,85.27,85.28,84.71,84.79,18934.0,78.1788,78.188,77.6654,77.7387,18934.0
2023-07-24 10:30:00,84.79,85.19,84.79,85.19,11210.0,77.7387,78.1055,77.7387,78.1055,11210.0
2023-07-24 11:00:00,85.09,85.24,84.96,85.24,6318.0,78.0138,78.1513,77.8946,78.1513,6318.0
2023-07-24 11:30:00,85.35,85.51,85.29,85.39,8985.0,78.2522,78.3989,78.1972,78.2888,8985.0
2023-07-24 12:00:00,85.4,85.45,85.22,85.43,9041.0,78.298,78.3439,78.133,78.3255,9041.0
2023-07-24 12:30:00,85.44,85.47,85.33,85.39,7705.0,78.3347,78.3622,78.2338,78.2888,7705.0
2023-07-24 13:00:00,85.35,85.54,85.34,85.45,10167.0,78.2522,78.4264,78.243,78.3439,10167.0
2023-07-24 13:30:00,85.45,85.47,85.11,85.39,12399.0,78.3439,78.3622,78.0321,78.2888,12399.0
2023-07-24 14:00:00,85.45,85.48,85.33,85.39,15075.0,78.3439,78.3714,78.2338,78.2888,15075.0
2023-07-24 14:30:00,85.36,85.48,85.31,85.45,15897.0,78.2613,78.3714,78.2155,78.3439,15897.0
2023-07-24 15:00:00,85.46,85.48,85.3,85.33,13747.0,78.353,78.3714,78.2063,78.2338,13747.0
2023-07-24 15:30:00,85.33,85.45,85.17,85.29,91024.0,78.2338,78.3439,78.0871,78.1972,91024.0
2023-07-25 09:30:00,85.27,85.45,84.94,85.27,10254.0,78.1788,78.3439,77.8763,78.1788,10254.0
2023-07-25 10:00:00,85.16,85.47,85.01,85.47,10386.0,78.078,78.3622,77.9404,78.3622,10386.0
2023-07-25 10:30:00,85.51,85.88,85.46,85.73,13944.0,78.3989,78.7381,78.353,78.6006,13944.0
2023-07-25 11:00:00,85.75,85.79,85.53,85.77,6005.0,78.6189,78.6556,78.4172,78.6372,6005.0
2023-07-25 11:30:00,85.82,85.95,85.69,85.95,11147.0,78.6831,78.8023,78.5639,78.8023,11147.0
2023-07-25 12:00:00,85.97,86.03,85.69,85.69,15927.0,78.8206,78.8756,78.5639,78.5639,15927.0
2023-07-25 12:30:00,85.67,85.71,85.4,85.49,4602.0,78.5456,78.5822,78.298,78.3805,4602.0
2023-07-25 13:00:00,85.52,85.54,85.28,85.3,6279.0,78.408,78.4264,78.188,78.2063,6279.0
2023-07-25 13:30:00,85.26,85.39,85.1,85.3,9064.0,78.1697,78.2888,78.023,78.2063,9064.0
2023-07-25 14:00:00,85.31,85.56,85.26,85.56,4211.0,78.2155,78.4447,78.1697,78.4447,4211.0
2023-07-25 14:30:00,85.6,85.65,85.43,85.54,9532.0,78.4814,78.5272,78.3255,78.4264,9532.0
2023-07-25 15:00:00,85.53,85.53,85.35,85.4,17726.0,78.4172,78.4172,78.2522,78.298,17726.0
2023-07-25 15:30:00,85.42,85.58,85.19,85.25,126207.0,78.3163,78.463,78.1055,78.1605,126207.0
2023-07-26 09:30:00,85.09,85.62,84.96,85.1,16855.0,78.0138,78.4997,77.8946,78.023,16855.0
2023-07-26 10:00:00,85.16,85.32,85.1,85.23,9668.0,78.078,78.2247,78.023,78.1421,9668.0
2023-07-26 10:30:00,85.34,85.95,85.33,85.9,12626.0,78.243,78.8023,78.2338,78.7564,12626.0
2023-07-26 11:00:00,85.91,86.0,85.59,85.62,8312.0,78.7656,78.8481,78.4722,78.4997,8312.0
2023-07-26 11:30:00,85.62,85.62,85.15,85.3,8934.0,78.4997,78.4997,78.0688,78.2063,8934.0
2023-07-26 12:00:00,85.32,85.49,85.32,85.41,10898.0,78.2247,78.3805,78.2247,78.3072,10898.0
2023-07-26 12:30:00,85.39,85.4,85.14,85.14,16406.0,78.2888,78.298,78.0596,78.0596,16406.0
2023-07-26 13:00:00,85.12,85.28,84.98,84.99,58513.0,78.0413,78.188,77.9129,77.9221,58513.0
2023-07-26 13:30:00,84.97,85.15,84.92,85.06,10678.0,77.9038,78.0688,77.8579,77.9863,10678.0
2023-07-26 14:00:00,85.04,85.15,84.68,84.91,17337.0,77.9679,78.0688,77.6379,77.8488,17337.0
2023-07-26 14:30:00,84.85,84.98,84.7,84.88,40680.0,77.7937,77.9129,77.6562,77.8213,40680.0
2023-07-26 15:00:00,84.89,84.89,84.5,84.53,21348.0,77.8304,77.8304,77.4729,77.5004,21348.0
2023-07-26 15:30:00,84.52,84.78,84.36,84.75,153639.0,77.4912,77.7296,77.3445,77.7021,153639.0
2023-07-27 09:30:00,84.59,84.82,84.26,84.67,23957.0,77.5554,77.7662,77.2528,77.6287,23957.0
2023-07-27 10:00:00,84.69,84.72,84.41,84.52,17318.0,77.6471,77.6746,77.3903,77.4912,17318.0
2023-07-27 10:30:00,84.56,84.66,84.04,84.15,16950.0,77.5279,77.6195,77.0511,77.152,16950.0
2023-07-27 11:00:00,84.09,84.09,83.44,83.52,27305.0,77.097,77.097,76.501,76.5744,27305.0
2023-07-27 11:30:00,83.51,83.91,83.51,83.91,19538.0,76.5652,76.9319,76.5652,76.9319,19538.0
2023-07-27 12:00:00,83.91,83.96,83.52,83.55,15808.0,76.9319,76.9778,76.5744,76.6019,15808.0
2023-07-27 12:30:00,83.55,83.72,83.53,83.65,20206.0,76.6019,76.7577,76.5835,76.6935,20206.0
2023-07-27 13:00:00,83.68,83.7,83.24,83.3,21803.0,76.721,76.7394,76.3176,76.3726,21803.0
2023-07-27 13:30:00,83.29,83.42,83.25,83.41,25539.0,76.3635,76.4827,76.3268,76.4735,25539.0
2023-07-27 14:00:00,83.41,83.74,83.38,83.6,97649.0,76.4735,76.7761,76.446,76.6477,97649.0
2023-07-27 14:30:00,83.59,83.82,83.51,83.8,82434.0,76.6385,76.8494,76.5652,76.8311,82434.0
2023-07-27 15:00:00,83.8,84.03,83.63,83.91,62836.0,76.8311,77.0419,76.6752,76.9319,62836.0
2023-07-27 15:30:00,83.91,84.19,83.54,84.05,294773.0,76.9319,77.1886,76.5927,77.0603,294773.0
2023-07-28 09:30:00,84.79,84.92,84.08,84.6,34144.0,77.7387,77.8579,77.0878,77.5645,34144.0
2023-07-28 10:00:00,84.46,84.7,84.22,84.45,52512.0,77.4362,77.6562,77.2161,77.427,52512.0
2023-07-28 10:30:00,84.38,84.51,84.11,84.25,42969.0,77.3628,77.482,77.1153,77.2436,42969.0
2023-07-28 11:00:00,84.21,84.35,84.1,84.1,11272.0,77.207,77.3353,77.1061,77.1061,11272.0
2023-07-28 11:30:00,84.17,84.19,83.83,83.84,18452.0,77.1703,77.1886,76.8586,76.8677,18452.0
2023-07-28 12:00:00,83.85,83.87,83.65,83.75,22354.0,76.8769,76.8952,76.6935,76.7852,22354.0
2023-07-28 12:30:00,83.7,83.82,83.62,83.77,12295.0,76.7394,76.8494,76.666,76.8036,12295.0
2023-07-28 13:00:00,83.78,83.81,83.46,83.5,26207.0,76.8127,76.8402,76.5193,76.556,26207.0
2023-07-28 13:30:00,83.52,83.65,83.4,83.65,22564.0,76.5744,76.6935,76.4643,76.6935,22564.0
2023-07-28 14:00:00,83.65,83.88,83.65,83.88,17437.0,76.6935,76.9044,76.6935,76.9044,17437.0
2023-07-28 14:30:00,83.93,83.93,83.77,83.85,13680.0,76.9503,76.9503,76.8036,76.8769,13680.0
2023-07-28 15:00:00,83.87,83.98,83.86,83.89,15262.0,76.8952,76.9961,76.8861,76.9136,15262.0
2023-07-28 15:30:00,83.87,83.94,83.67,83.8,71066.0,76.8952,76.9594,76.7119,76.8311,71066.0
2023-07-31 09:30:00,83.24,83.24,82.79,82.97,13505.0,77.1147,77.1147,76.6978,76.8646,13505.0
2023-07-31 10:00:00,82.86,83.25,82.79,83.25,8268.0,76.7627,77.124,76.6978,77.124,8268.0
2023-07-31 10:30:00,83.24,83.38,83.13,83.24,13701.0,77.1147,77.2444,77.0128,77.1147,13701.0
2023-07-31 11:00:00,83.3,83.3,82.86,82.88,14466.0,77.1703,77.1703,76.7627,76.7812,14466.0
2023-07-31 11:30:00,82.86,82.86,82.59,82.75,12588.0,76.7627,76.7627,76.5126,76.6608,12588.0
2023-07-31 12:00:00,82.78,82.84,82.65,82.77,14454.0,76.6886,76.7442,76.5681,76.6793,14454.0
2023-07-31 12:30:00,82.77,82.79,82.66,82.7,12940.0,76.6793,76.6978,76.5774,76.6145,12940.0
2023-07-31 13:00:00,82.72,82.75,82.59,82.64,11659.0,76.633,76.6608,76.5126,76.5589,11659.0
2023-07-31 13:30:00,82.65,82.72,82.59,82.7,10731.0,76.5681,76.633,76.5126,76.6145,10731.0
2023-07-31 14:00:00,82.69,82.74,82.52,82.65,17684.0,76.6052,76.6515,76.4477,76.5681,17684.0
2023-07-31 14:30:00,82.66,82.84,82.58,82.64,70975.0,76.5774,76.7442,76.5033,76.5589,70975.0
2023-07-31 15:00:00,82.62,82.73,82.48,82.69,41100.0,76.5403,76.6423,76.4106,76.6052,41100.0
2023-07-31 15:30:00,82.71,82.95,82.6,82.84,233619.0,76.6237,76.8461,76.5218,76.7442,233619.0
2023-08-01 09:30:00,82.9,83.03,82.49,82.98,32299.0,76.7997,76.9202,76.4199,76.8739,32299.0
2023-08-01 10:00:00,82.98,83.06,82.56,82.56,17056.0,76.8739,76.948,76.4848,76.4848,17056.0
2023-08-01 10:30:00,82.53,82.64,82.43,82.61,14070.0,76.457,76.5589,76.3643,76.5311,14070.0
2023-08-01 11:00:00,82.61,82.63,82.28,82.32,13266.0,76.5311,76.5496,76.2254,76.2624,13266.0
2023-08-01 11:30:00,82.38,82.38,82.0,82.37,726745.0,76.318,76.318,75.966,76.3087,726745.0
2023-08-01 12:00:00,82.4,82.49,82.21,82.44,9232.0,76.3365,76.4199,76.1605,76.3736,9232.0
2023-08-01 12:30:00,82.45,82.53,82.27,82.45,8635.0,76.3829,76.457,76.2161,76.3829,8635.0
2023-08-01 13:00:00,82.47,82.47,82.31,82.41,10094.0,76.4014,76.4014,76.2532,76.3458,10094.0
2023-08-01 13:30:00,82.44,82.57,82.35,82.4,14637.0,76.3736,76.494,76.2902,76.3365,14637.0
2023-08-01 14:00:00,82.42,82.57,82.39,82.52,13349.0,76.3551,76.494,76.3273,76.4477,13349.0
2023-08-01 14:30:00,82.53,82.66,82.47,82.55,14353.0,76.457,76.5774,76.4014,76.4755,14353.0
2023-08-01 15:00:00,82.52,82.52,82.23,82.26,22508.0,76.4477,76.4477,76.179,76.2068,22508.0
2023-08-01 15:30:00,82.26,82.33,82.06,82.29,151243.0,76.2068,76.2717,76.0216,76.2346,151243.0
2023-08-02 09:30:00,82.45,82.56,81.87,82.27,22255.0,76.3829,76.4848,75.8455,76.2161,22255.0
2023-08-02 10:00:00,82.22,82.26,81.99,82.01,22734.0,76.1698,76.2068,75.9567,75.9752,22734.0
2023-08-02 10:30:00,82.05,82.4,82.02,82.13,16689.0,76.0123,76.3365,75.9845,76.0864,16689.0
2023-08-02 11:00:00,82.15,82.41,81.96,82.41,18193.0,76.1049,76.3458,75.9289,76.3458,18193.0
2023-08-02 11:30:00,82.39,82.73,82.33,82.65,22376.0,76.3273,76.6423,76.2717,76.5681,22376.0
2023-08-02 12:00:00,82.66,83.17,82.66,83.0,44726.0,76.5774,77.0499,76.5774,76.8924,44726.0
2023-08-02 12:30:00,82.98,83.13,82.9,82.9,19017.0,76.8739,77.0128,76.7997,76.7997,19017.0
2023-08-02 13:00:00,82.87,82.89,82.67,82.89,17025.0,76.772,76.7905,76.5867,76.7905,17025.0
2023-08-02 13:30:00,82.93,82.93,82.74,82.8,26672.0,76.8275,76.8275,76.6515,76.7071,26672.0
2023-08-02 14:00:00,82.77,82.77,82.56,82.56,33176.0,76.6793,76.6793,76.4848,76.4848,33176.0
2023-08-02 14:30:00,82.58,82.66,82.44,82.5,30499.0,76.5033,76.5774,76.3736,76.4292,30499.0
2023-08-02 15:00:00,82.5,82.63,82.47,82.48,36423.0,76.4292,76.5496,76.4014,76.4106,36423.0
2023-08-02 15:30:00,82.49,82.79,82.48,82.58,120212.0,76.4199,76.6978,76.4106,76.5033,120212.0
2023-08-03 09:30:00,81.89,82.35,79.53,80.03,117760.0,75.8641,76.2902,73.6777,74.1409,117760.0
2023-08-03 10:00:00,80.07,80.85,79.74,80.5,95320.0,74.178,74.9006,73.8723,74.5763,95320.0
2023-08-03 10:30:00,80.43,80.43,79.98,80.05,45752.0,74.5115,74.5115,74.0946,74.1595,45752.0
2023-08-03 11:00:00,80.02,80.15,79.61,79.62,84895.0,74.1317,74.2521,73.7518,73.7611,84895.0
2023-08-03 11:30:00,79.69,80.14,79.64,79.8,66543.0,73.826,74.2428,73.7796,73.9279,66543.0
2023-08-03 12:00:00,79.8,80.09,79.77,79.95,32099.0,73.9279,74.1965,73.9001,74.0668,32099.0
2023-08-03 12:30:00,79.97,80.61,79.94,80.24,43261.0,74.0853,74.6783,74.0576,74.3355,43261.0
2023-08-03 13:00:00,80.24,80.27,79.77,79.86,40069.0,74.3355,74.3633,73.9001,73.9834,40069.0
2023-08-03 13:30:00,79.85,80.4,79.83,80.27,48172.0,73.9742,74.4837,73.9557,74.3633,48172.0
2023-08-03 14:00:00,80.29,80.62,80.25,80.38,32957.0,74.3818,74.6875,74.3447,74.4652,32957.0
2023-08-03 14:30:00,80.38,80.53,80.07,80.15,101347.0,74.4652,74.6041,74.178,74.2521,101347.0
2023-08-03 15:00:00,80.17,80.26,79.92,79.92,69373.0,74.2706,74.354,74.039,74.039,69373.0
2023-08-03 15:30:00,79.94,80.04,79.31,79.33,233437.0,74.0576,74.1502,73.4739,73.4924,233437.0
2023-08-04 09:30:00,79.74,80.36,79.48,80.01,17263.0,73.8723,74.4467,73.6314,74.1224,17263.0
2023-08-04 10:00:00,80.04,80.1,79.52,79.59,17703.0,74.1502,74.2058,73.6685,73.7333,17703.0
2023-08-04 10:30:00,79.59,79.97,79.35,79.39,15472.0,73.7333,74.0853,73.511,73.548,15472.0
2023-08-04 11:00:00,79.38,79.4,79.04,79.22,19206.0,73.5388,73.5573,73.2238,73.3905,19206.0
2023-08-04 11:30:00,79.25,79.48,78.99,78.99,17329.0,73.4183,73.6314,73.1775,73.1775,17329.0
2023-08-04 12:00:00,79.0,79.3,78.97,79.09,18564.0,73.1867,73.4647,73.1589,73.2701,18564.0
2023-08-04 12:30:00,79.09,79.28,79.02,79.18,8550.0,73.2701,73.4461,73.2053,73.3535,8550.0
2023-08-04 13:00:00,79.19,79.19,78.81,78.84,23815.0,73.3627,73.3627,73.0107,73.0385,23815.0
2023-08-04 13:30:00,78.82,78.96,78.57,78.64,25660.0,73.02,73.1497,72.7884,72.8532,25660.0
2023-08-04 14:00:00,78.63,78.66,78.42,78.42,18338.0,72.844,72.8717,72.6494,72.6494,18338.0
2023-08-04 14:30:00,78.4,78.45,78.24,78.45,25661.0,72.6309,72.6772,72.4827,72.6772,25661.0
2023-08-04 15:00:00,78.48,78.72,78.43,78.71,35973.0,72.705,72.9273,72.6587,72.9181,35973.0
2023-08-04 15:30:00,78.7,78.79,78.49,78.59,128930.0,72.9088,72.9922,72.7143,72.8069,128930.0
2023-08-07 09:30:00,78.82,79.12,77.97,78.04,44872.0,73.02,73.2979,72.2325,72.2974,44872.0
2023-08-07 10:00:00,78.03,78.2,77.54,78.03,63159.0,72.2881,72.4456,71.8342,72.2881,63159.0
2023-08-07 10:30:00,78.1,78.22,77.56,77.66,44670.0,72.353,72.4641,71.8527,71.9453,44670.0
2023-08-07 11:00:00,77.68,78.1,77.68,77.91,45512.0,71.9639,72.353,71.9639,72.1769,45512.0
2023-08-07 11:30:00,77.92,78.0,77.61,77.61,10579.0,72.1862,72.2603,71.899,71.899,10579.0
2023-08-07 12:00:00,77.6,77.67,77.44,77.53,17362.0,71.8897,71.9546,71.7415,71.8249,17362.0
2023-08-07 12:30:00,77.54,77.62,77.2,77.2,20654.0,71.8342,71.9083,71.5192,71.5192,20654.0
2023-08-07 13:00:00,77.27,77.34,76.94,77.04,23347.0,71.584,71.6489,71.2783,71.371,23347.0
2023-08-07 13:30:00,77.07,77.33,77.02,77.09,18561.0,71.3987,71.6396,71.3524,71.4173,18561.0
2023-08-07 14:00:00,77.09,77.42,77.08,77.26,29381.0,71.4173,71.723,71.408,71.5748,29381.0
2023-08-07 14:30:00,77.27,77.37,77.14,77.21,19617.0,71.584,71.6767,71.4636,71.5284,19617.0
2023-08-07 15:00:00,77.19,77.31,76.9,76.93,31711.0,71.5099,71.6211,71.2413,71.2691,31711.0
2023-08-07 15:30:00,76.92,77.01,76.59,76.63,143563.0,71.2598,71.3432,70.9541,70.9911,143563.0
2023-08-08 09:30:00,76.57,76.66,76.16,76.28,35981.0,70.9355,71.0189,70.5557,70.6669,35981.0
2023-08-08 10:00:00,76.31,76.42,75.74,75.76,14247.0,70.6947,70.7966,70.1666,70.1851,14247.0
2023-08-08 10:30:00,75.77,75.89,75.63,75.78,12935.0,70.1944,70.3056,70.0647,70.2037,12935.0
2023-08-08 11:00:00,75.74,75.84,75.6,75.6,13943.0,70.1666,70.2593,70.0369,70.0369,13943.0
2023-08-08 11:30:00,75.59,75.76,75.51,75.69,35546.0,70.0277,70.1851,69.9535,70.1203,35546.0
2023-08-08 12:00:00,75.74,76.29,75.55,76.19,53853.0,70.1666,70.6761,69.9906,70.5835,53853.0
2023-08-08 12:30:00,76.16,76.3,76.1,76.26,17495.0,70.5557,70.6854,70.5001,70.6484,17495.0
2023-08-08 13:00:00,76.28,76.41,76.2,76.32,11429.0,70.6669,70.7873,70.5928,70.7039,11429.0
2023-08-08 13:30:00,76.33,76.43,76.3,76.4,16035.0,70.7132,70.8058,70.6854,70.7781,16035.0
2023-08-08 14:00:00,76.44,76.63,76.39,76.61,16126.0,70.8151,70.9911,70.7688,70.9726,16126.0
2023-08-08 14:30:00,76.63,76.73,76.6,76.65,16790.0,70.9911,71.0838,70.9633,71.0097,16790.0
2023-08-08 15:00:00,76.65,77.01,76.65,77.0,26029.0,71.0097,71.3432,71.0097,71.3339,26029.0
2023-08-08 15:30:00,77.0,77.26,76.99,77.08,130375.0,71.3339,71.5748,71.3246,71.408,130375.0
2023-08-09 09:30:00,78.3,79.56,78.19,79.22,109256.0,72.5382,73.7055,72.4363,73.3905,109256.0
2023-08-09 10:00:00,79.22,79.22,78.37,78.5,78048.0,73.3905,73.3905,72.6031,72.7235,78048.0
2023-08-09 10:30:00,78.49,78.96,78.48,78.93,36163.0,72.7143,73.1497,72.705,73.1219,36163.0
2023-08-09 11:00:00,78.94,78.97,78.43,78.44,40913.0,73.1311,73.1589,72.6587,72.6679,40913.0
2023-08-09 11:30:00,78.43,78.55,78.02,78.2,48889.0,72.6587,72.7698,72.2788,72.4456,48889.0
2023-08-09 12:00:00,78.14,78.42,78.0,78.0,14174.0,72.39,72.6494,72.2603,72.2603,14174.0
2023-08-09 12:30:00,78.02,78.11,77.81,78.0,25563.0,72.2788,72.3622,72.0843,72.2603,25563.0
2023-08-09 13:00:00,77.95,78.37,77.94,78.31,26717.0,72.214,72.6031,72.2047,72.5475,26717.0
2023-08-09 13:30:00,78.32,78.41,78.23,78.31,13638.0,72.5568,72.6401,72.4734,72.5475,13638.0
2023-08-09 14:00:00,78.31,78.32,78.1,78.17,22257.0,72.5475,72.5568,72.353,72.4178,22257.0
2023-08-09 14:30:00,78.19,78.27,78.0,78.06,13596.0,72.4363,72.5104,72.2603,72.3159,13596.0
2023-08-09 15:00:00,78.03,78.05,77.76,77.76,12165.0,72.2881,72.3066,72.038,72.038,12165.0
2023-08-09 15:30:00,77.74,78.31,77.72,77.99,148729.0,72.0194,72.5475,72.0009,72.251,148729.0
2023-08-10 09:30:00,78.02,78.39,77.83,77.88,15743.0,72.2788,72.6216,72.1028,72.1491,15743.0
2023-08-10 10:00:00,77.87,77.92,77.56,77.77,14650.0,72.1399,72.1862,71.8527,72.0472,14650.0
2023-08-10 10:30:00,77.81,77.98,77.38,77.52,18276.0,72.0843,72.2418,71.6859,71.8156,18276.0
2023-08-10 11:00:00,77.52,77.56,77.2,77.56,15104.0,71.8156,71.8527,71.5192,71.8527,15104.0
2023-08-10 11:30:00,77.52,77.59,77.32,77.44,11082.0,71.8156,71.8805,71.6304,71.7415,11082.0
2023-08-10 12:00:00,77.47,77.51,77.21,77.27,11481.0,71.7693,71.8064,71.5284,71.584,11481.0
2023-08-10 12:30:00,77.29,77.38,77.2,77.25,9047.0,71.6026,71.6859,71.5192,71.5655,9047.0
2023-08-10 13:00:00,77.3,77.3,77.03,77.16,16901.0,71.6118,71.6118,71.3617,71.4821,16901.0
2023-08-10 13:30:00,77.11,77.28,76.96,77.14,28469.0,71.4358,71.5933,71.2968,71.4636,28469.0
2023-08-10 14:00:00,77.14,77.48,77.1,77.41,20038.0,71.4636,71.7786,71.4265,71.7137,20038.0
2023-08-10 14:30:00,77.42,77.63,77.39,77.55,14699.0,71.723,71.9175,71.6952,71.8434,14699.0
2023-08-10 15:00:00,77.54,77.58,77.33,77.33,27691.0,71.8342,71.8712,71.6396,71.6396,27691.0
2023-08-10 15:30:00,77.33,77.33,76.89,77.11,125299.0,71.6396,71.6396,71.232,71.4358,125299.0
2023-08-11 09:30:00,77.38,77.7,77.18,77.7,11274.0,71.6859,71.9824,71.5007,71.9824,11274.0
2023-08-11 10:00:00,77.68,77.72,77.47,77.61,5462.0,71.9639,72.0009,71.7693,71.899,5462.0
2023-08-11 10:30:00,77.57,77.57,77.27,77.43,13703.0,71.862,71.862,71.584,71.7323,13703.0
2023-08-11 11:00:00,77.42,77.48,77.25,77.37,7170.0,71.723,71.7786,71.5655,71.6767,7170.0
2023-08-11 11:30:00,77.35,77.38,77.19,77.37,5417.0,71.6581,71.6859,71.5099,71.6767,5417.0
2023-08-11 12:00:00,77.41,77.52,77.38,77.43,9592.0,71.7137,71.8156,71.6859,71.7323,9592.0
2023-08-11 12:30:00,77.41,77.41,77.27,77.29,3923.0,71.7137,71.7137,71.584,71.6026,3923.0
2023-08-11 13:00:00,77.29,77.49,77.29,77.49,5456.0,71.6026,71.7878,71.6026,71.7878,5456.0
2023-08-11 13:30:00,77.49,77.54,77.26,77.38,8194.0,71.7878,71.8342,71.5748,71.6859,8194.0
2023-08-11 14:00:00,77.36,77.49,77.3,77.45,7047.0,71.6674,71.7878,71.6118,71.7508,7047.0
2023-08-11 14:30:00,77.43,77.56,77.39,77.45,8997.0,71.7323,71.8527,71.6952,71.7508,8997.0
2023-08-11 15:00:00,77.43,77.55,77.37,77.47,9446.0,71.7323,71.8434,71.6767,71.7693,9446.0
2023-08-11 15:30:00,77.47,77.62,77.23,77.43,78337.0,71.7693,71.9083,71.547,71.7323,78337.0
2023-08-14 09:30:00,77.39,77.39,76.73,76.75,74207.0,71.6952,71.6952,71.0838,71.1023,74207.0
2023-08-14 10:00:00,76.78,77.13,76.6,76.84,38404.0,71.1301,71.4543,70.9633,71.1857,38404.0
2023-08-14 10:30:00,76.84,77.11,76.82,76.88,16113.0,71.1857,71.4358,71.1671,71.2227,16113.0
2023-08-14 11:00:00,76.9,76.9,76.66,76.89,13606.0,71.2413,71.2413,71.0189,71.232,13606.0
2023-08-14 11:30:00,76.86,77.12,76.84,77.0,7798.0,71.2042,71.4451,71.1857,71.3339,7798.0
2023-08-14 12:00:00,77.02,77.05,76.91,77.02,7651.0,71.3524,71.3802,71.2505,71.3524,7651.0
2023-08-14 12:30:00,76.94,77.05,76.92,77.04,3984.0,71.2783,71.3802,71.2598,71.371,3984.0
2023-08-14 13:00:00,77.01,77.06,76.89,77.03,9054.0,71.3432,71.3895,71.232,71.3617,9054.0
2023-08-14 13:30:00,77.05,77.1,76.99,77.07,9491.0,71.3802,71.4265,71.3246,71.3987,9491.0
2023-08-14 14:00:00,77.04,77.13,77.01,77.06,8601.0,71.371,71.4543,71.3432,71.3895,8601.0
2023-08-14 14:30:00,77.05,77.11,76.99,77.1,15442.0,71.3802,71.4358,71.3246,71.4265,15442.0
2023-08-14 15:00:00,77.15,77.17,77.04,77.13,9681.0,71.4729,71.4914,71.371,71.4543,9681.0
2023-08-14 15:30:00,77.16,77.36,77.05,77.36,77163.0,71.4821,71.6674,71.3802,71.6674,77163.0
2023-08-15 09:30:00,76.77,76.99,76.56,76.84,20627.0,71.1208,71.3246,70.9263,71.1857,20627.0
2023-08-15 10:00:00,76.81,76.88,76.5,76.6,21097.0,71.1579,71.2227,70.8707,70.9633,21097.0
2023-08-15 10:30:00,76.63,76.8,76.45,76.56,28634.0,70.9911,71.1486,70.8244,70.9263,28634.0
2023-08-15 11:00:00,76.56,76.69,76.51,76.6,17116.0,70.9263,71.0467,70.88,70.9633,17116.0
2023-08-15 11:30:00,76.61,76.78,76.51,76.61,17470.0,70.9726,71.1301,70.88,70.9726,17470.0
2023-08-15 12:00:00,76.59,76.7,76.47,76.61,18429.0,70.9541,71.056,70.8429,70.9726,18429.0
2023-08-15 12:30:00,76.66,76.89,76.61,76.85,45286.0,71.0189,71.232,70.9726,71.1949,45286.0
2023-08-15 13:00:00,76.85,76.89,76.76,76.78,39960.0,71.1949,71.232,71.1116,71.1301,39960.0
2023-08-15 13:30:00,76.78,76.83,76.55,76.78,37690.0,71.1301,71.1764,70.917,71.1301,37690.0
2023-08-15 14:00:00,76.78,76.9,76.61,76.7,97781.0,71.1301,71.2413,70.9726,71.056,97781.0
2023-08-15 14:30:00,76.7,76.8,76.65,76.75,68651.0,71.056,71.1486,71.0097,71.1023,68651.0
2023-08-15 15:00:00,76.78,76.92,76.71,76.74,53554.0,71.1301,71.2598,71.0652,71.093,53554.0
2023-08-15 15:30:00,76.7,76.8,76.49,76.67,220361.0,71.056,71.1486,70.8614,71.0282,220361.0
2023-08-16 09:30:00,77.07,77.35,76.7,77.09,27438.0,71.3987,71.6581,71.056,71.4173,27438.0
2023-08-16 10:00:00,77.05,77.05,76.8,76.87,9393.0,71.3802,71.3802,71.1486,71.2135,9393.0
2023-08-16 10:30:00,76.9,77.23,76.89,77.23,8841.0,71.2413,71.547,71.232,71.547,8841.0
2023-08-16 11:00:00,77.23,77.29,77.08,77.19,9510.0,71.547,71.6026,71.408,71.5099,9510.0
2023-08-16 11:30:00,77.18,77.21,76.98,77.07,10391.0,71.5007,71.5284,71.3154,71.3987,10391.0
2023-08-16 12:00:00,77.06,77.43,77.05,77.43,19779.0,71.3895,71.7323,71.3802,71.7323,19779.0
2023-08-16 12:30:00,77.41,77.41,77.15,77.21,30962.0,71.7137,71.7137,71.4729,71.5284,30962.0
2023-08-16 13:00:00,77.18,77.32,77.05,77.17,20839.0,71.5007,71.6304,71.3802,71.4914,20839.0
2023-08-16 13:30:00,77.15,77.48,77.15,77.45,15620.0,71.4729,71.7786,71.4729,71.7508,15620.0
2023-08-16 14:00:00,77.45,77.64,77.3,77.64,38664.0,71.7508,71.9268,71.6118,71.9268,38664.0
2023-08-16 14:30:00,77.64,77.7,77.5,77.65,76450.0,71.9268,71.9824,71.7971,71.9361,76450.0
2023-08-16 15:00:00,77.63,77.63,77.38,77.43,18540.0,71.9175,71.9175,71.6859,71.7323,18540.0
2023-08-16 15:30:00,77.46,77.56,77.23,77.32,159928.0,71.7601,71.8527,71.547,71.6304,159928.0
2023-08-17 09:30:00,77.32,77.6,77.32,77.56,13578.0,71.6304,71.8897,71.6304,71.8527,13578.0
2023-08-17 10:00:00,77.56,77.9,77.49,77.84,13115.0,71.8527,72.1677,71.7878,72.1121,13115.0
2023-08-17 10:30:00,77.81,78.13,77.81,77.94,23012.0,72.0843,72.3807,72.0843,72.2047,23012.0
2023-08-17 11:00:00,77.9,77.92,77.55,77.55,22913.0,72.1677,72.1862,71.8434,71.8434,22913.0
2023-08-17 11:30:00,77.59,77.7,77.54,77.69,19106.0,71.8805,71.9824,71.8342,71.9731,19106.0
2023-08-17 12:00:00,77.67,77.8,77.63,77.71,11769.0,71.9546,72.075,71.9175,71.9917,11769.0
2023-08-17 12:30:00,77.69,77.81,77.57,77.8,13278.0,71.9731,72.0843,71.862,72.075,13278.0
2023-08-17 13:00:00,77.77,77.8,77.65,77.74,35881.0,72.0472,72.075,71.9361,72.0194,35881.0
2023-08-17 13:30:00,77.73,77.75,77.52,77.56,34482.0,72.0102,72.0287,71.8156,71.8527,34482.0
2023-08-17 14:00:00,77.55,77.69,77.5,77.53,32339.0,71.8434,71.9731,71.7971,71.8249,32339.0
2023-08-17 14:30:00,77.53,77.54,77.3,77.38,30580.0,71.8249,71.8342,71.6118,71.6859,30580.0
2023-08-17 15:00:00,77.37,77.47,77.21,77.46,32380.0,71.6767,71.7693,71.5284,71.7601,32380.0
2023-08-17 15:30:00,77.5,77.65,77.32,77.32,178826.0,71.7971,71.9361,71.6304,71.6304,178826.0
2023-08-18 09:30:00,77.45,78.23,77.45,77.95,40395.0,71.7508,72.4734,71.7508,72.214,40395.0
2023-08-18 10:00:00,77.88,78.29,77.87,78.2,23067.0,72.1491,72.529,72.1399,72.4456,23067.0
2023-08-18 10:30:00,78.22,78.29,78.04,78.2,53272.0,72.4641,72.529,72.2974,72.4456,53272.0
2023-08-18 11:00:00,78.24,78.46,78.06,78.46,37919.0,72.4827,72.6865,72.3159,72.6865,37919.0
2023-08-18 11:30:00,78.45,78.65,78.33,78.37,22656.0,72.6772,72.8625,72.566,72.6031,22656.0
2023-08-18 12:00:00,78.41,78.42,78.26,78.26,24585.0,72.6401,72.6494,72.5012,72.5012,24585.0
2023-08-18 12:30:00,78.27,78.39,78.21,78.34,81628.0,72.5104,72.6216,72.4549,72.5753,81628.0
2023-08-18 13:00:00,78.33,78.33,78.22,78.26,22450.0,72.566,72.566,72.4641,72.5012,22450.0
2023-08-18 13:30:00,78.26,78.53,78.26,78.43,26111.0,72.5012,72.7513,72.5012,72.6587,26111.0
2023-08-18 14:00:00,78.43,78.5,78.15,78.37,29943.0,72.6587,72.7235,72.3993,72.6031,29943.0
2023-08-18 14:30:00,78.39,78.43,78.25,78.32,25202.0,72.6216,72.6587,72.4919,72.5568,25202.0
2023-08-18 15:00:00,78.28,78.48,78.16,78.26,49991.0,72.5197,72.705,72.4085,72.5012,49991.0
2023-08-18 15:30:00,78.26,78.33,78.1,78.28,184643.0,72.5012,72.566,72.353,72.5197,184643.0
2023-08-21 09:30:00,78.19,78.19,77.08,77.08,27919.0,72.4363,72.4363,71.408,71.408,27919.0
2023-08-21 10:00:00,77.07,77.13,76.68,76.85,42652.0,71.3987,71.4543,71.0374,71.1949,42652.0
2023-08-21 10:30:00,76.83,77.2,76.8,77.13,36402.0,71.1764,71.5192,71.1486,71.4543,36402.0
2023-08-21 11:00:00,77.1,77.38,77.06,77.14,25313.0,71.4265,71.6859,71.3895,71.4636,25313.0
2023-08-21 11:30:00,77.15,77.31,77.11,77.2,18426.0,71.4729,71.6211,71.4358,71.5192,18426.0
2023-08-21 12:00:00,77.2,77.43,77.16,77.31,56604.0,71.5192,71.7323,71.4821,71.6211,56604.0
2023-08-21 12:30:00,77.31,77.33,77.09,77.2,45336.0,71.6211,71.6396,71.4173,71.5192,45336.0
2023-08-21 13:00:00,77.19,77.45,77.15,77.32,17327.0,71.5099,71.7508,71.4729,71.6304,17327.0
2023-08-21 13:30:00,77.31,77.53,77.29,77.53,22426.0,71.6211,71.8249,71.6026,71.8249,22426.0
2023-08-21 14:00:00,77.55,77.63,77.33,77.39,37937.0,71.8434,71.9175,71.6396,71.6952,37937.0
2023-08-21 14:30:00,77.4,77.62,77.38,77.6,29467.0,71.7045,71.9083,71.6859,71.8897,29467.0
2023-08-21 15:00:00,77.6,77.81,77.54,77.75,42160.0,71.8897,72.0843,71.8342,72.0287,42160.0
2023-08-21 15:30:00,77.75,77.94,77.6,77.69,160397.0,72.0287,72.2047,71.8897,71.9731,160397.0
2023-08-22 09:30:00,78.59,78.87,78.1,78.49,167372.0,72.8069,73.0663,72.353,72.7143,167372.0
2023-08-22 10:00:00,78.58,78.65,78.15,78.34,72911.0,72.7976,72.8625,72.3993,72.5753,72911.0
2023-08-22 10:30:00,78.35,78.78,78.34,78.65,68534.0,72.5846,72.9829,72.5753,72.8625,68534.0
2023-08-22 11:00:00,78.66,78.71,78.17,78.51,125405.0,72.8717,72.9181,72.4178,72.7328,125405.0
2023-08-22 11:30:00,78.47,78.65,78.4,78.56,25676.0,72.6957,72.8625,72.6309,72.7791,25676.0
2023-08-22 12:00:00,78.54,78.75,78.43,78.59,80435.0,72.7606,72.9551,72.6587,72.8069,80435.0
2023-08-22 12:30:00,78.59,78.76,78.57,78.62,24493.0,72.8069,72.9644,72.7884,72.8347,24493.0
2023-08-22 13:00:00,78.59,78.68,78.54,78.66,14543.0,72.8069,72.8903,72.7606,72.8717,14543.0
2023-08-22 13:30:00,78.64,78.8,78.6,78.78,44610.0,72.8532,73.0014,72.8162,72.9829,44610.0
2023-08-22 14:00:00,78.77,79.06,78.71,78.75,21506.0,72.9737,73.2423,72.9181,72.9551,21506.0
2023-08-22 14:30:00,78.76,78.88,78.69,78.76,51582.0,72.9644,73.0756,72.8995,72.9644,51582.0
2023-08-22 15:00:00,78.77,78.91,78.73,78.82,25924.0,72.9737,73.1034,72.9366,73.02,25924.0
2023-08-22 15:30:00,78.8,78.86,78.63,78.74,236663.0,73.0014,73.057,72.844,72.9459,236663.0
2023-08-23 09:30:00,79.35,79.49,78.67,78.7,63628.0,73.511,73.6407,72.881,72.9088,63628.0
2023-08-23 10:00:00,78.73,78.91,78.54,78.66,24730.0,72.9366,73.1034,72.7606,72.8717,24730.0
2023-08-23 10:30:00,78.66,78.74,78.29,78.38,71311.0,72.8717,72.9459,72.529,72.6124,71311.0
2023-08-23 11:00:00,78.34,78.83,78.21,78.53,40122.0,72.5753,73.0292,72.4549,72.7513,40122.0
2023-08-23 11:30:00,78.53,78.64,78.35,78.64,16023.0,72.7513,72.8532,72.5846,72.8532,16023.0
2023-08-23 12:00:00,78.64,78.79,78.55,78.73,11633.0,72.8532,72.9922,72.7698,72.9366,11633.0
2023-08-23 12:30:00,78.76,78.79,78.65,78.77,14375.0,72.9644,72.9922,72.8625,72.9737,14375.0
2023-08-23 13:00:00,78.77,78.94,78.7,78.85,10399.0,72.9737,73.1311,72.9088,73.0478,10399.0
2023-08-23 13:30:00,78.85,78.93,78.82,78.89,15455.0,73.0478,73.1219,73.02,73.0848,15455.0
2023-08-23 14:00:00,78.89,78.95,78.78,78.88,17587.0,73.0848,73.1404,72.9829,73.0756,17587.0
2023-08-23 14:30:00,78.88,78.92,78.8,78.85,18317.0,73.0756,73.1126,73.0014,73.0478,18317.0
2023-08-23 15:00:00,78.85,79.03,78.84,78.95,22185.0,73.0478,73.2145,73.0385,73.1404,22185.0
2023-08-23 15:30:00,78.93,79.03,78.78,78.91,132513.0,73.1219,73.2145,72.9829,73.1034,132513.0
2023-08-24 09:30:00,78.85,80.16,78.85,80.14,17009.0,73.0478,74.2614,73.0478,74.2428,17009.0
2023-08-24 10:00:00,80.07,80.24,79.88,79.89,31122.0,74.178,74.3355,74.002,74.0112,31122.0
2023-08-24 10:30:00,79.87,79.89,79.73,79.86,13263.0,73.9927,74.0112,73.863,73.9834,13263.0
2023-08-24 11:00:00,79.85,79.9,79.71,79.8,25769.0,73.9742,74.0205,73.8445,73.9279,25769.0
2023-08-24 11:30:00,79.82,79.87,79.43,79.43,26566.0,73.9464,73.9927,73.5851,73.5851,26566.0
2023-08-24 12:00:00,79.4,79.52,78.93,78.96,27322.0,73.5573,73.6685,73.1219,73.1497,27322.0
2023-08-24 12:30:00,78.98,79.28,78.95,79.17,19030.0,73.1682,73.4461,73.1404,73.3442,19030.0
2023-08-24 13:00:00,79.19,79.22,79.04,79.04,24824.0,73.3627,73.3905,73.2238,73.2238,24824.0
2023-08-24 13:30:00,79.02,79.04,78.86,78.9,18264.0,73.2053,73.2238,73.057,73.0941,18264.0
2023-08-24 14:00:00,78.94,78.97,78.82,78.85,17921.0,73.1311,73.1589,73.02,73.0478,17921.0
2023-08-24 14:30:00,78.85,78.92,78.67,78.86,30970.0,73.0478,73.1126,72.881,73.057,30970.0
2023-08-24 15:00:00,78.89,79.08,78.83,79.08,26877.0,73.0848,73.2608,73.0292,73.2608,26877.0
2023-08-24 15:30:00,79.08,79.1,78.74,78.79,150002.0,73.2608,73.2794,72.9459,72.9922,150002.0
2023-08-25 09:30:00,78.79,79.11,78.72,78.92,13930.0,72.9922,73.2886,72.9273,73.1126,13930.0
2023-08-25 10:00:00,78.89,79.14,78.78,79.05,12434.0,73.0848,73.3164,72.9829,73.233,12434.0
2023-08-25 10:30:00,79.03,79.15,78.91,79.06,15058.0,73.2145,73.3257,73.1034,73.2423,15058.0
2023-08-25 11:00:00,79.06,79.4,78.87,79.39,11605.0,73.2423,73.5573,73.0663,73.548,11605.0
2023-08-25 11:30:00,79.47,79.51,79.22,79.23,21321.0,73.6221,73.6592,73.3905,73.3998,21321.0
2023-08-25 12:00:00,79.23,79.46,79.21,79.42,19483.0,73.3998,73.6129,73.3813,73.5758,19483.0
2023-08-25 12:30:00,79.39,79.57,79.39,79.43,12865.0,73.548,73.7148,73.548,73.5851,12865.0
2023-08-25 13:00:00,79.4,79.46,79.27,79.33,15605.0,73.5573,73.6129,73.4369,73.4924,15605.0
2023-08-25 13:30:00,79.32,79.34,79.22,79.33,16120.0,73.4832,73.5017,73.3905,73.4924,16120.0
2023-08-25 14:00:00,79.33,79.42,79.15,79.39,15286.0,73.4924,73.5758,73.3257,73.548,15286.0
2023-08-25 14:30:00,79.4,79.51,79.34,79.37,17717.0,73.5573,73.6592,73.5017,73.5295,17717.0
2023-08-25 15:00:00,79.37,79.45,79.19,79.29,26223.0,73.5295,73.6036,73.3627,73.4554,26223.0
2023-08-25 15:30:00,79.27,79.41,79.09,79.18,110866.0,73.4369,73.5666,73.2701,73.3535,110866.0
2023-08-28 09:30:00,79.06,79.62,79.06,79.4,12981.0,73.2423,73.7611,73.2423,73.5573,12981.0
2023-08-28 10:00:00,79.43,79.49,79.26,79.27,14213.0,73.5851,73.6407,73.4276,73.4369,14213.0
2023-08-28 10:30:00,79.31,79.33,79.22,79.24,7260.0,73.4739,73.4924,73.3905,73.4091,7260.0
2023-08-28 11:00:00,79.19,79.19,79.0,79.04,4330.0,73.3627,73.3627,73.1867,73.2238,4330.0
2023-08-28 11:30:00,79.04,79.04,78.76,78.98,48853.0,73.2238,73.2238,72.9644,73.1682,48853.0
2023-08-28 12:00:00,79.07,79.1,78.89,78.94,4528.0,73.2516,73.2794,73.0848,73.1311,4528.0
2023-08-28 12:30:00,78.93,79.11,78.93,79.1,4967.0,73.1219,73.2886,73.1219,73.2794,4967.0
2023-08-28 13:00:00,79.14,79.17,78.99,79.0,5754.0,73.3164,73.3442,73.1775,73.1867,5754.0
2023-08-28 13:30:00,79.01,79.06,78.76,78.81,7613.0,73.196,73.2423,72.9644,73.0107,7613.0
2023-08-28 14:00:00,78.78,78.89,78.76,78.86,6721.0,72.9829,73.0848,72.9644,73.057,6721.0
2023-08-28 14:30:00,78.86,79.04,78.86,79.04,4066.0,73.057,73.2238,73.057,73.2238,4066.0
2023-08-28 15:00:00,79.03,79.03,78.8,78.84,11385.0,73.2145,73.2145,73.0014,73.0385,11385.0
2023-08-28 15:30:00,78.83,78.97,78.79,78.83,52045.0,73.0292,73.1589,72.9922,73.0292,52045.0
2023-08-29 09:30:00,78.78,79.13,78.66,78.87,10393.0,72.9829,73.3072,72.8717,73.0663,10393.0
2023-08-29 10:00:00,78.87,79.32,78.85,79.29,11432.0,73.0663,73.4832,73.0478,73.4554,11432.0
2023-08-29 10:30:00,79.28,79.28,78.73,78.79,20197.0,73.4461,73.4461,72.9366,72.9922,20197.0
2023-08-29 11:00:00,78.83,78.87,78.59,78.74,13818.0,73.0292,73.0663,72.8069,72.9459,13818.0
2023-08-29 11:30:00,78.79,78.97,78.79,78.91,6409.0,72.9922,73.1589,72.9922,73.1034,6409.0
2023-08-29 12:00:00,78.9,79.09,78.86,79.05,6397.0,73.0941,73.2701,73.057,73.233,6397.0
2023-08-29 12:30:00,79.07,79.09,78.86,78.93,17329.0,73.2516,73.2701,73.057,73.1219,17329.0
2023-08-29 13:00:00,78.92,79.03,78.89,78.99,8798.0,73.1126,73.2145,73.0848,73.1775,8798.0
2023-08-29 13:30:00,79.0,79.16,78.94,78.98,7704.0,73.1867,73.335,73.1311,73.1682,7704.0
2023-08-29 14:00:00,79.0,79.03,78.71,78.78,20519.0,73.1867,73.2145,72.9181,72.9829,20519.0
2023-08-29 14:30:00,78.79,78.92,78.72,78.73,16082.0,72.9922,73.1126,72.9273,72.9366,16082.0
2023-08-29 15:00:00,78.73,78.84,78.65,78.8,22304.0,72.9366,73.0385,72.8625,73.0014,22304.0
2023-08-29 15:30:00,78.84,79.04,78.74,78.77,114109.0,73.0385,73.2238,72.9459,72.9737,114109.0
2023-08-30 09:30:00,78.45,79.4,78.45,79.22,24502.0,72.6772,73.5573,72.6772,73.3905,24502.0
2023-08-30 10:00:00,79.19,79.19,78.74,78.74,16259.0,73.3627,73.3627,72.9459,72.9459,16259.0
2023-08-30 10:30:00,78.72,78.73,78.33,78.42,29999.0,72.9273,72.9366,72.566,72.6494,29999.0
2023-08-30 11:00:00,78.4,78.4,78.2,78.36,14279.0,72.6309,72.6309,72.4456,72.5938,14279.0
2023-08-30 11:30:00,78.37,78.53,78.36,78.47,8962.0,72.6031,72.7513,72.5938,72.6957,8962.0
2023-08-30 12:00:00,78.44,78.46,78.33,78.45,10671.0,72.6679,72.6865,72.566,72.6772,10671.0
2023-08-30 12:30:00,78.44,78.51,78.31,78.33,15911.0,72.6679,72.7328,72.5475,72.566,15911.0
2023-08-30 13:00:00,78.32,78.46,78.23,78.23,11220.0,72.5568,72.6865,72.4734,72.4734,11220.0
2023-08-30 13:30:00,78.24,78.31,78.19,78.31,16761.0,72.4827,72.5475,72.4363,72.5475,16761.0
2023-08-30 14:00:00,78.33,78.33,78.14,78.2,6069.0,72.566,72.566,72.39,72.4456,6069.0
2023-08-30 14:30:00,78.16,78.25,78.06,78.16,33394.0,72.4085,72.4919,72.3159,72.4085,33394.0
2023-08-30 15:00:00,78.15,78.19,78.04,78.17,27011.0,72.3993,72.4363,72.2974,72.4178,27011.0
2023-08-30 15:30:00,78.18,78.25,78.01,78.06,167843.0,72.4271,72.4919,72.2696,72.3159,167843.0
2023-08-31 09:30:00,78.29,78.48,78.02,78.15,35579.0,72.529,72.705,72.2788,72.3993,35579.0
2023-08-31 10:00:00,78.15,78.15,77.65,77.77,20073.0,72.3993,72.3993,71.9361,72.0472,20073.0
2023-08-31 10:30:00,77.79,77.81,77.53,77.59,19603.0,72.0658,72.0843,71.8249,71.8805,19603.0
2023-08-31 11:00:00,77.61,77.73,77.53,77.73,23317.0,71.899,72.0102,71.8249,72.0102,23317.0
2023-08-31 11:30:00,77.73,77.81,77.53,77.57,16659.0,72.0102,72.0843,71.8249,71.862,16659.0
2023-08-31 12:00:00,77.52,77.59,77.4,77.57,15315.0,71.8156,71.8805,71.7045,71.862,15315.0
2023-08-31 12:30:00,77.54,77.58,77.38,77.41,13776.0,71.8342,71.8712,71.6859,71.7137,13776.0
2023-08-31 13:00:00,77.4,77.5,77.33,77.39,12319.0,71.7045,71.7971,71.6396,71.6952,12319.0
2023-08-31 13:30:00,77.41,77.47,77.33,77.39,12715.0,71.7137,71.7693,71.6396,71.6952,12715.0
2023-08-31 14:00:00,77.41,77.5,77.33,77.36,13692.0,71.7137,71.7971,71.6396,71.6674,13692.0
2023-08-31 14:30:00,77.35,77.36,77.06,77.11,19911.0,71.6581,71.6674,71.3895,71.4358,19911.0
2023-08-31 15:00:00,77.15,77.32,77.14,77.3,14643.0,71.4729,71.6304,71.4636,71.6118,14643.0
2023-08-31 15:30:00,77.32,77.43,77.21,77.28,129546.0,71.6304,71.7323,71.5284,71.5933,129546.0
2023-09-01 09:30:00,77.67,77.8,77.19,77.24,31070.0,71.9546,72.075,71.5099,71.5562,31070.0
2023-09-01 10:00:00,77.19,77.19,76.82,76.88,33598.0,71.5099,71.5099,71.1671,71.2227,33598.0
2023-09-01 10:30:00,76.89,77.2,76.8,77.15,14117.0,71.232,71.5192,71.1486,71.4729,14117.0
2023-09-01 11:00:00,77.17,77.27,77.01,77.07,9058.0,71.4914,71.584,71.3432,71.3987,9058.0
2023-09-01 11:30:00,77.04,77.04,76.5,76.57,25748.0,71.371,71.371,70.8707,70.9355,25748.0
2023-09-01 12:00:00,76.58,76.58,75.96,75.96,19836.0,70.9448,70.9448,70.3704,70.3704,19836.0
2023-09-01 12:30:00,75.95,75.99,75.71,75.75,14863.0,70.3612,70.3982,70.1388,70.1759,14863.0
2023-09-01 13:00:00,75.76,75.88,75.72,75.8,14498.0,70.1851,70.2963,70.1481,70.2222,14498.0
2023-09-01 13:30:00,75.84,75.94,75.72,75.77,20129.0,70.2593,70.3519,70.1481,70.1944,20129.0
2023-09-01 14:00:00,75.78,75.89,75.68,75.88,19666.0,70.2037,70.3056,70.111,70.2963,19666.0
2023-09-01 14:30:00,75.89,75.98,75.84,75.95,13102.0,70.3056,70.389,70.2593,70.3612,13102.0
2023-09-01 15:00:00,75.95,75.97,75.79,75.86,15346.0,70.3612,70.3797,70.2129,70.2778,15346.0
2023-09-01 15:30:00,75.87,76.03,75.8,75.98,117017.0,70.2871,70.4353,70.2222,70.389,117017.0
2023-09-05 09:30:00,75.62,75.64,74.79,74.82,37821.0,70.0554,70.074,69.2865,69.3143,37821.0
2023-09-05 10:00:00,74.95,75.1,74.63,74.68,24767.0,69.4348,69.5737,69.1383,69.1846,24767.0
2023-09-05 10:30:00,74.69,74.71,74.5,74.55,15700.0,69.1939,69.2124,69.0179,69.0642,15700.0
2023-09-05 11:00:00,74.57,74.61,73.94,74.04,26273.0,69.0827,69.1198,68.4991,68.5917,26273.0
2023-09-05 11:30:00,74.03,74.55,74.03,74.49,27516.0,68.5824,69.0642,68.5824,69.0086,27516.0
2023-09-05 12:00:00,74.53,74.69,74.43,74.43,14453.0,69.0457,69.1939,68.953,68.953,14453.0
2023-09-05 12:30:00,74.38,74.45,74.2,74.28,11547.0,68.9067,68.9715,68.7399,68.8141,11547.0
2023-09-05 13:00:00,74.3,74.54,74.21,74.21,19279.0,68.8326,69.0549,68.7492,68.7492,19279.0
2023-09-05 13:30:00,74.2,74.21,74.11,74.13,16294.0,68.7399,68.7492,68.6566,68.6751,16294.0
2023-09-05 14:00:00,74.14,74.3,73.96,74.26,25281.0,68.6844,68.8326,68.5176,68.7955,25281.0
2023-09-05 14:30:00,74.27,74.5,74.27,74.4,25975.0,68.8048,69.0179,68.8048,68.9252,25975.0
2023-09-05 15:00:00,74.41,74.45,74.3,74.31,29101.0,68.9345,68.9715,68.8326,68.8418,29101.0
2023-09-05 15:30:00,74.3,74.42,74.06,74.07,189759.0,68.8326,68.9438,68.6102,68.6195,189759.0
2023-09-06 09:30:00,74.1,74.3,73.72,74.07,27374.0,68.6473,68.8326,68.2953,68.6195,27374.0
2023-09-06 10:00:00,74.09,74.25,73.99,74.04,13867.0,68.638,68.7863,68.5454,68.5917,13867.0
2023-09-06 10:30:00,74.03,74.46,73.99,74.44,13488.0,68.5824,68.9808,68.5454,68.9623,13488.0
2023-09-06 11:00:00,74.46,74.9,74.46,74.82,20027.0,68.9808,69.3884,68.9808,69.3143,20027.0
2023-09-06 11:30:00,74.77,74.77,74.63,74.68,16208.0,69.268,69.268,69.1383,69.1846,16208.0
2023-09-06 12:00:00,74.68,74.74,74.48,74.49,14693.0,69.1846,69.2402,68.9993,69.0086,14693.0
2023-09-06 12:30:00,74.47,74.56,74.37,74.37,12186.0,68.9901,69.0734,68.8974,68.8974,12186.0
2023-09-06 13:00:00,74.38,74.47,74.25,74.47,11202.0,68.9067,68.9901,68.7863,68.9901,11202.0
2023-09-06 13:30:00,74.47,74.78,74.45,74.77,21248.0,68.9901,69.2773,68.9715,69.268,21248.0
2023-09-06 14:00:00,74.78,75.0,74.77,74.86,18532.0,69.2773,69.4811,69.268,69.3514,18532.0
2023-09-06 14:30:00,74.88,75.03,74.83,75.0,65456.0,69.3699,69.5089,69.3236,69.4811,65456.0
2023-09-06 15:00:00,75.0,75.33,74.84,75.28,63336.0,69.4811,69.7868,69.3328,69.7405,63336.0
2023-09-06 15:30:00,75.28,75.5,75.22,75.45,179627.0,69.7405,69.9443,69.6849,69.898,179627.0
2023-09-07 09:30:00,76.07,76.32,75.9,76.15,24104.0,70.4723,70.7039,70.3148,70.5464,24104.0
2023-09-07 10:00:00,76.13,76.23,75.59,75.76,12208.0,70.5279,70.6206,70.0277,70.1851,12208.0
2023-09-07 10:30:00,75.71,76.2,75.69,76.15,13776.0,70.1388,70.5928,70.1203,70.5464,13776.0
2023-09-07 11:00:00,76.22,76.46,76.21,76.4,18128.0,70.6113,70.8336,70.602,70.7781,18128.0
2023-09-07 11:30:00,76.41,76.53,76.35,76.48,12658.0,70.7873,70.8985,70.7317,70.8522,12658.0
2023-09-07 12:00:00,76.48,76.6,76.27,76.42,19875.0,70.8522,70.9633,70.6576,70.7966,19875.0
2023-09-07 12:30:00,76.46,76.49,76.24,76.29,13781.0,70.8336,70.8614,70.6298,70.6761,13781.0
2023-09-07 13:00:00,76.29,76.31,76.0,76.07,11260.0,70.6761,70.6947,70.4075,70.4723,11260.0
2023-09-07 13:30:00,76.03,76.1,75.74,75.74,12114.0,70.4353,70.5001,70.1666,70.1666,12114.0
2023-09-07 14:00:00,75.74,75.97,75.69,75.94,16571.0,70.1666,70.3797,70.1203,70.3519,16571.0
2023-09-07 14:30:00,75.94,76.01,75.75,75.8,12311.0,70.3519,70.4167,70.1759,70.2222,12311.0
2023-09-07 15:00:00,75.81,75.85,75.65,75.78,23887.0,70.2315,70.2685,70.0832,70.2037,23887.0
2023-09-07 15:30:00,75.79,76.14,75.79,75.99,130293.0,70.2129,70.5372,70.2129,70.3982,130293.0
2023-09-08 09:30:00,76.14,76.35,75.83,76.35,13101.0,70.5372,70.7317,70.25,70.7317,13101.0
2023-09-08 10:00:00,76.32,76.6,76.32,76.58,10423.0,70.7039,70.9633,70.7039,70.9448,10423.0
2023-09-08 10:30:00,76.58,76.73,76.53,76.63,14670.0,70.9448,71.0838,70.8985,70.9911,14670.0
2023-09-08 11:00:00,76.65,76.71,76.34,76.37,12946.0,71.0097,71.0652,70.7225,70.7503,12946.0
2023-09-08 11:30:00,76.34,76.39,76.23,76.33,9577.0,70.7225,70.7688,70.6206,70.7132,9577.0
2023-09-08 12:00:00,76.3,76.48,76.3,76.44,8128.0,70.6854,70.8522,70.6854,70.8151,8128.0
2023-09-08 12:30:00,76.42,76.44,76.32,76.37,7618.0,70.7966,70.8151,70.7039,70.7503,7618.0
2023-09-08 13:00:00,76.35,76.38,76.19,76.19,8129.0,70.7317,70.7595,70.5835,70.5835,8129.0
2023-09-08 13:30:00,76.19,76.39,76.17,76.38,13849.0,70.5835,70.7688,70.565,70.7595,13849.0
2023-09-08 14:00:00,76.4,76.53,76.35,76.53,14898.0,70.7781,70.8985,70.7317,70.8985,14898.0
2023-09-08 14:30:00,76.51,76.57,76.49,76.54,18455.0,70.88,70.9355,70.8614,70.9077,18455.0
2023-09-08 15:00:00,76.54,76.59,76.49,76.51,15467.0,70.9077,70.9541,70.8614,70.88,15467.0
2023-09-08 15:30:00,76.49,76.77,76.49,76.62,67632.0,70.8614,71.1208,70.8614,70.9819,67632.0
2023-09-11 09:30:00,76.14,76.75,76.14,76.48,22606.0,70.5372,71.1023,70.5372,70.8522,22606.0
2023-09-11 10:00:00,76.56,76.75,76.48,76.75,19615.0,70.9263,71.1023,70.8522,71.1023,19615.0
2023-09-11 10:30:00,76.78,76.81,76.37,76.59,46201.0,71.1301,71.1579,70.7503,70.9541,46201.0
2023-09-11 11:00:00,76.54,76.64,76.42,76.61,19238.0,70.9077,71.0004,70.7966,70.9726,19238.0
2023-09-11 11:30:00,76.63,76.81,76.59,76.76,16013.0,70.9911,71.1579,70.9541,71.1116,16013.0
2023-09-11 12:00:00,76.79,77.04,76.77,76.94,29947.0,71.1394,71.371,71.1208,71.2783,29947.0
2023-09-11 12:30:00,76.94,77.07,76.93,77.0,13721.0,71.2783,71.3987,71.2691,71.3339,13721.0
2023-09-11 13:00:00,77.01,77.19,76.97,77.05,20013.0,71.3432,71.5099,71.3061,71.3802,20013.0
2023-09-11 13:30:00,77.03,77.04,76.77,76.81,16957.0,71.3617,71.371,71.1208,71.1579,16957.0
2023-09-11 14:00:00,76.8,76.8,76.59,76.64,14514.0,71.1486,71.1486,70.9541,71.0004,14514.0
2023-09-11 14:30:00,76.67,76.72,76.62,76.63,14558.0,71.0282,71.0745,70.9819,70.9911,14558.0
2023-09-11 15:00:00,76.63,76.81,76.61,76.74,49878.0,70.9911,71.1579,70.9726,71.093,49878.0
2023-09-11 15:30:00,76.73,76.75,76.35,76.52,154840.0,71.0838,71.1023,70.7317,70.8892,154840.0
2023-09-12 09:30:00,76.73,76.93,76.0,76.25,12365.0,71.0838,71.2691,70.4075,70.6391,12365.0
2023-09-12 10:00:00,76.3,76.35,76.13,76.34,9371.0,70.6854,70.7317,70.5279,70.7225,9371.0
2023-09-12 10:30:00,76.36,76.55,76.27,76.42,9088.0,70.741,70.917,70.6576,70.7966,9088.0
2023-09-12 11:00:00,76.37,76.57,76.34,76.51,17501.0,70.7503,70.9355,70.7225,70.88,17501.0
2023-09-12 11:30:00,76.5,76.53,76.34,76.41,6300.0,70.8707,70.8985,70.7225,70.7873,6300.0
2023-09-12 12:00:00,76.42,76.48,76.36,76.37,7954.0,70.7966,70.8522,70.741,70.7503,7954.0
2023-09-12 12:30:00,76.37,76.39,76.27,76.3,8710.0,70.7503,70.7688,70.6576,70.6854,8710.0
2023-09-12 13:00:00,76.3,76.48,76.3,76.38,10852.0,70.6854,70.8522,70.6854,70.7595,10852.0
2023-09-12 13:30:00,76.35,76.37,76.22,76.32,20874.0,70.7317,70.7503,70.6113,70.7039,20874.0
2023-09-12 14:00:00,76.33,76.55,76.26,76.55,11219.0,70.7132,70.917,70.6484,70.917,11219.0
2023-09-12 14:30:00,76.52,76.55,76.44,76.49,14576.0,70.8892,70.917,70.8151,70.8614,14576.0
2023-09-12 15:00:00,76.47,76.47,76.36,76.39,20668.0,70.8429,70.8429,70.741,70.7688,20668.0
2023-09-12 15:30:00,76.4,76.68,76.4,76.46,85296.0,70.7781,71.0374,70.7781,70.8336,85296.0
2023-09-13 09:30:00,76.2,76.71,76.2,76.69,33321.0,70.5928,71.0652,70.5928,71.0467,33321.0
2023-09-13 10:00:00,76.73,76.83,76.45,76.5,65830.0,71.0838,71.1764,70.8244,70.8707,65830.0
2023-09-13 10:30:00,76.54,76.83,76.54,76.8,13519.0,70.9077,71.1764,70.9077,71.1486,13519.0
2023-09-13 11:00:00,76.75,76.82,76.61,76.8,18462.0,71.1023,71.1671,70.9726,71.1486,18462.0
2023-09-13 11:30:00,76.79,77.17,76.77,77.13,14712.0,71.1394,71.4914,71.1208,71.4543,14712.0
2023-09-13 12:00:00,77.14,77.22,77.08,77.2,8981.0,71.4636,71.5377,71.408,71.5192,8981.0
2023-09-13 12:30:00,77.2,77.36,77.12,77.28,12764.0,71.5192,71.6674,71.4451,71.5933,12764.0
2023-09-13 13:00:00,77.31,77.54,77.28,77.48,8253.0,71.6211,71.8342,71.5933,71.7786,8253.0
2023-09-13 13:30:00,77.5,77.63,77.47,77.55,12411.0,71.7971,71.9175,71.7693,71.8434,12411.0
2023-09-13 14:00:00,77.54,77.69,77.44,77.69,12453.0,71.8342,71.9731,71.7415,71.9731,12453.0
2023-09-13 14:30:00,77.67,77.73,77.33,77.41,14832.0,71.9546,72.0102,71.6396,71.7137,14832.0
2023-09-13 15:00:00,77.41,77.41,77.23,77.32,20467.0,71.7137,71.7137,71.547,71.6304,20467.0
2023-09-13 15:30:00,77.34,77.54,77.29,77.42,83445.0,71.6489,71.8342,71.6026,71.723,83445.0
2023-09-14 09:30:00,77.92,78.33,77.6,78.24,17383.0,72.1862,72.566,71.8897,72.4827,17383.0
2023-09-14 10:00:00,78.24,78.27,77.99,78.05,9812.0,72.4827,72.5104,72.251,72.3066,9812.0
2023-09-14 10:30:00,78.07,78.07,77.95,77.98,7125.0,72.3252,72.3252,72.214,72.2418,7125.0
2023-09-14 11:00:00,77.99,78.29,77.86,78.26,10709.0,72.251,72.529,72.1306,72.5012,10709.0
2023-09-14 11:30:00,78.28,78.64,78.28,78.55,11716.0,72.5197,72.8532,72.5197,72.7698,11716.0
2023-09-14 12:00:00,78.55,78.59,78.47,78.51,9197.0,72.7698,72.8069,72.6957,72.7328,9197.0
2023-09-14 12:30:00,78.51,78.63,78.51,78.6,7245.0,72.7328,72.844,72.7328,72.8162,7245.0
2023-09-14 13:00:00,78.6,78.63,78.51,78.53,10906.0,72.8162,72.844,72.7328,72.7513,10906.0
2023-09-14 13:30:00,78.53,78.55,78.4,78.51,14694.0,72.7513,72.7698,72.6309,72.7328,14694.0
2023-09-14 14:00:00,78.5,78.55,78.42,78.47,15829.0,72.7235,72.7698,72.6494,72.6957,15829.0
2023-09-14 14:30:00,78.45,78.51,78.39,78.4,14920.0,72.6772,72.7328,72.6216,72.6309,14920.0
2023-09-14 15:00:00,78.38,78.46,78.36,78.42,16958.0,72.6124,72.6865,72.5938,72.6494,16958.0
2023-09-14 15:30:00,78.42,78.71,78.4,78.7,82535.0,72.6494,72.9181,72.6309,72.9088,82535.0
2023-09-15 09:30:00,79.18,79.31,78.51,78.97,254364.0,73.3535,73.4739,72.7328,73.1589,254364.0
2023-09-15 10:00:00,78.94,79.22,78.78,78.78,17859.0,73.1311,73.3905,72.9829,72.9829,17859.0
2023-09-15 10:30:00,78.78,78.84,78.48,78.51,22082.0,72.9829,73.0385,72.705,72.7328,22082.0
2023-09-15 11:00:00,78.51,78.78,78.45,78.78,10515.0,72.7328,72.9829,72.6772,72.9829,10515.0
2023-09-15 11:30:00,78.78,78.82,78.6,78.78,11250.0,72.9829,73.02,72.8162,72.9829,11250.0
2023-09-15 12:00:00,78.8,78.83,78.73,78.75,10669.0,73.0014,73.0292,72.9366,72.9551,10669.0
2023-09-15 12:30:00,78.75,78.77,78.67,78.67,12834.0,72.9551,72.9737,72.881,72.881,12834.0
2023-09-15 13:00:00,78.65,78.65,78.52,78.6,17163.0,72.8625,72.8625,72.742,72.8162,17163.0
2023-09-15 13:30:00,78.63,78.84,78.58,78.74,18528.0,72.844,73.0385,72.7976,72.9459,18528.0
2023-09-15 14:00:00,78.73,78.76,78.56,78.64,30118.0,72.9366,72.9644,72.7791,72.8532,30118.0
2023-09-15 14:30:00,78.65,78.81,78.6,78.81,17472.0,72.8625,73.0107,72.8162,73.0107,17472.0
2023-09-15 15:00:00,78.81,78.81,78.65,78.65,30887.0,73.0107,73.0107,72.8625,72.8625,30887.0
2023-09-15 15:30:00,78.63,78.74,78.38,78.62,200422.0,72.844,72.9459,72.6124,72.8347,200422.0
2023-09-18 09:30:00,78.81,79.17,78.38,78.68,51461.0,73.0107,73.3442,72.6124,72.8903,51461.0
2023-09-18 10:00:00,78.74,79.28,78.68,79.26,14851.0,72.9459,73.4461,72.8903,73.4276,14851.0
2023-09-18 10:30:00,79.28,79.48,79.25,79.47,30376.0,73.4461,73.6314,73.4183,73.6221,30376.0
2023-09-18 11:00:00,79.45,79.45,79.18,79.34,36496.0,73.6036,73.6036,73.3535,73.5017,36496.0
2023-09-18 11:30:00,79.35,79.59,79.35,79.4,33040.0,73.511,73.7333,73.511,73.5573,33040.0
2023-09-18 12:00:00,79.41,79.41,79.27,79.34,16166.0,73.5666,73.5666,73.4369,73.5017,16166.0
2023-09-18 12:30:00,79.34,79.48,79.33,79.44,13509.0,73.5017,73.6314,73.4924,73.5944,13509.0
2023-09-18 13:00:00,79.44,79.52,79.41,79.5,10474.0,73.5944,73.6685,73.5666,73.6499,10474.0
2023-09-18 13:30:00,79.49,79.5,79.19,79.19,18450.0,73.6407,73.6499,73.3627,73.3627,18450.0
2023-09-18 14:00:00,79.17,79.2,79.09,79.15,15910.0,73.3442,73.372,73.2701,73.3257,15910.0
2023-09-18 14:30:00,79.15,79.15,79.0,79.06,14147.0,73.3257,73.3257,73.1867,73.2423,14147.0
2023-09-18 15:00:00,79.05,79.12,78.97,79.02,25480.0,73.233,73.2979,73.1589,73.2053,25480.0
2023-09-18 15:30:00,79.03,79.15,78.99,79.07,79512.0,73.2145,73.3257,73.1775,73.2516,79512.0
2023-09-19 09:30:00,79.27,79.46,79.13,79.46,30043.0,73.4369,73.6129,73.3072,73.6129,30043.0
2023-09-19 10:00:00,79.42,79.42,79.07,79.18,10006.0,73.5758,73.5758,73.2516,73.3535,10006.0
2023-09-19 10:30:00,79.15,79.4,79.15,79.4,7340.0,73.3257,73.5573,73.3257,73.5573,7340.0
2023-09-19 11:00:00,79.41,79.44,79.3,79.38,8133.0,73.5666,73.5944,73.4647,73.5388,8133.0
2023-09-19 11:30:00,79.36,79.41,79.22,79.23,8095.0,73.5202,73.5666,73.3905,73.3998,8095.0
2023-09-19 12:00:00,79.22,79.33,79.15,79.33,5386.0,73.3905,73.4924,73.3257,73.4924,5386.0
2023-09-19 12:30:00,79.36,79.38,79.23,79.27,9749.0,73.5202,73.5388,73.3998,73.4369,9749.0
2023-09-19 13:00:00,79.26,79.34,79.19,79.22,8716.0,73.4276,73.5017,73.3627,73.3905,8716.0
2023-09-19 13:30:00,79.21,79.35,79.16,79.34,6769.0,73.3813,73.511,73.335,73.5017,6769.0
2023-09-19 14:00:00,79.34,79.37,79.25,79.3,9192.0,73.5017,73.5295,73.4183,73.4647,9192.0
2023-09-19 14:30:00,79.29,79.47,79.29,79.32,8724.0,73.4554,73.6221,73.4554,73.4832,8724.0
2023-09-19 15:00:00,79.29,79.33,79.23,79.28,9909.0,73.4554,73.4924,73.3998,73.4461,9909.0
2023-09-19 15:30:00,79.27,79.28,78.91,78.93,79404.0,73.4369,73.4461,73.1034,73.1219,79404.0
2023-09-20 09:30:00,79.42,79.42,78.82,79.07,11727.0,73.5758,73.5758,73.02,73.2516,11727.0
2023-09-20 10:00:00,79.04,79.65,79.04,79.65,13306.0,73.2238,73.7889,73.2238,73.7889,13306.0
2023-09-20 10:30:00,79.66,79.88,79.61,79.83,6652.0,73.7982,74.002,73.7518,73.9557,6652.0
2023-09-20 11:00:00,79.81,80.05,79.74,79.98,39366.0,73.9371,74.1595,73.8723,74.0946,39366.0
2023-09-20 11:30:00,79.99,79.99,79.85,79.89,13618.0,74.1039,74.1039,73.9742,74.0112,13618.0
2023-09-20 12:00:00,79.87,79.94,79.8,79.87,10590.0,73.9927,74.0576,73.9279,73.9927,10590.0
2023-09-20 12:30:00,79.92,80.0,79.84,80.0,14852.0,74.039,74.1131,73.9649,74.1131,14852.0
2023-09-20 13:00:00,80.0,80.19,79.98,80.11,9921.0,74.1131,74.2892,74.0946,74.215,9921.0
2023-09-20 13:30:00,80.1,80.17,79.92,79.93,10433.0,74.2058,74.2706,74.039,74.0483,10433.0
2023-09-20 14:00:00,79.74,79.75,79.46,79.5,13069.0,73.8723,73.8815,73.6129,73.6499,13069.0
2023-09-20 14:30:00,79.48,79.63,79.34,79.5,17255.0,73.6314,73.7704,73.5017,73.6499,17255.0
2023-09-20 15:00:00,79.46,79.61,79.42,79.48,22889.0,73.6129,73.7518,73.5758,73.6314,22889.0
2023-09-20 15:30:00,79.5,79.56,79.38,79.51,86126.0,73.6499,73.7055,73.5388,73.6592,86126.0
2023-09-21 09:30:00,79.5,79.63,78.71,79.15,23143.0,73.6499,73.7704,72.9181,73.3257,23143.0
2023-09-21 10:00:00,79.16,79.2,78.96,79.05,12275.0,73.335,73.372,73.1497,73.233,12275.0
2023-09-21 10:30:00,79.04,79.27,78.95,79.09,10670.0,73.2238,73.4369,73.1404,73.2701,10670.0
2023-09-21 11:00:00,79.1,79.31,79.09,79.28,5298.0,73.2794,73.4739,73.2701,73.4461,5298.0
2023-09-21 11:30:00,79.2,79.38,79.14,79.36,9533.0,73.372,73.5388,73.3164,73.5202,9533.0
2023-09-21 12:00:00,79.37,79.62,79.32,79.56,9469.0,73.5295,73.7611,73.4832,73.7055,9469.0
2023-09-21 12:30:00,79.56,79.6,79.47,79.49,9445.0,73.7055,73.7426,73.6221,73.6407,9445.0
2023-09-21 13:00:00,79.48,79.53,79.16,79.24,8814.0,73.6314,73.6777,73.335,73.4091,8814.0
2023-09-21 13:30:00,79.26,79.38,79.26,79.38,8872.0,73.4276,73.5388,73.4276,73.5388,8872.0
2023-09-21 14:00:00,79.4,79.4,79.29,79.34,12271.0,73.5573,73.5573,73.4554,73.5017,12271.0
2023-09-21 14:30:00,79.33,79.37,79.03,79.08,21733.0,73.4924,73.5295,73.2145,73.2608,21733.0
2023-09-21 15:00:00,79.03,79.07,78.69,78.7,13318.0,73.2145,73.2516,72.8995,72.9088,13318.0
2023-09-21 15:30:00,78.71,78.75,78.39,78.4,117752.0,72.9181,72.9551,72.6216,72.6309,117752.0
2023-09-22 09:30:00,78.05,78.28,77.56,77.91,19608.0,72.3066,72.5197,71.8527,72.1769,19608.0
2023-09-22 10:00:00,77.98,78.48,77.95,78.41,5507.0,72.2418,72.705,72.214,72.6401,5507.0
2023-09-22 10:30:00,78.39,78.39,78.2,78.32,14552.0,72.6216,72.6216,72.4456,72.5568,14552.0
2023-09-22 11:00:00,78.3,78.43,78.19,78.4,9359.0,72.5382,72.6587,72.4363,72.6309,9359.0
2023-09-22 11:30:00,78.42,78.49,78.27,78.33,13194.0,72.6494,72.7143,72.5104,72.566,13194.0
2023-09-22 12:00:00,78.33,78.33,78.1,78.18,16643.0,72.566,72.566,72.353,72.4271,16643.0
2023-09-22 12:30:00,78.19,78.42,78.17,78.26,15208.0,72.4363,72.6494,72.4178,72.5012,15208.0
2023-09-22 13:00:00,78.27,78.43,78.17,78.29,46420.0,72.5104,72.6587,72.4178,72.529,46420.0
2023-09-22 13:30:00,78.25,78.35,78.18,78.33,8678.0,72.4919,72.5846,72.4271,72.566,8678.0
2023-09-22 14:00:00,78.32,78.33,78.1,78.1,15024.0,72.5568,72.566,72.353,72.353,15024.0
2023-09-22 14:30:00,78.08,78.12,77.9,78.06,20805.0,72.3344,72.3715,72.1677,72.3159,20805.0
2023-09-22 15:00:00,78.05,78.3,78.03,78.22,26007.0,72.3066,72.5382,72.2881,72.4641,26007.0
2023-09-22 15:30:00,78.23,78.24,77.75,77.81,58389.0,72.4734,72.4827,72.0287,72.0843,58389.0
2023-09-25 09:30:00,76.78,77.54,76.78,77.32,15018.0,71.1301,71.8342,71.1301,71.6304,15018.0
2023-09-25 10:00:00,77.37,77.48,77.15,77.18,15368.0,71.6767,71.7786,71.4729,71.5007,15368.0
2023-09-25 10:30:00,77.15,77.57,77.15,77.34,12353.0,71.4729,71.862,71.4729,71.6489,12353.0
2023-09-25 11:00:00,77.33,77.33,76.86,77.1,8200.0,71.6396,71.6396,71.2042,71.4265,8200.0
2023-09-25 11:30:00,77.17,77.17,76.92,76.97,5530.0,71.4914,71.4914,71.2598,71.3061,5530.0
2023-09-25 12:00:00,77.02,77.16,77.02,77.08,9054.0,71.3524,71.4821,71.3524,71.408,9054.0
2023-09-25 12:30:00,77.06,77.16,77.0,77.05,22588.0,71.3895,71.4821,71.3339,71.3802,22588.0
2023-09-25 13:00:00,77.03,77.19,77.01,77.11,5267.0,71.3617,71.5099,71.3432,71.4358,5267.0
2023-09-25 13:30:00,77.06,77.35,77.03,77.34,4890.0,71.3895,71.6581,71.3617,71.6489,4890.0
2023-09-25 14:00:00,77.39,77.46,77.31,77.34,9607.0,71.6952,71.7601,71.6211,71.6489,9607.0
2023-09-25 14:30:00,77.35,77.46,77.35,77.36,5628.0,71.6581,71.7601,71.6581,71.6674,5628.0
2023-09-25 15:00:00,77.37,77.46,77.11,77.38,9106.0,71.6767,71.7601,71.4358,71.6859,9106.0
2023-09-25 15:30:00,77.43,77.64,77.4,77.4,60228.0,71.7323,71.9268,71.7045,71.7045,60228.0
2023-09-26 09:30:00,77.1,77.19,76.31,76.58,22105.0,71.4265,71.5099,70.6947,70.9448,22105.0
2023-09-26 10:00:00,76.54,76.6,76.07,76.34,17700.0,70.9077,70.9633,70.4723,70.7225,17700.0
2023-09-26 10:30:00,76.28,76.37,76.16,76.35,12323.0,70.6669,70.7503,70.5557,70.7317,12323.0
2023-09-26 11:00:00,76.42,76.48,76.31,76.4,9441.0,70.7966,70.8522,70.6947,70.7781,9441.0
2023-09-26 11:30:00,76.32,76.36,75.94,76.21,10534.0,70.7039,70.741,70.3519,70.602,10534.0
2023-09-26 12:00:00,76.22,76.22,76.03,76.06,7411.0,70.6113,70.6113,70.4353,70.4631,7411.0
2023-09-26 12:30:00,76.03,76.05,75.85,75.85,5607.0,70.4353,70.4538,70.2685,70.2685,5607.0
2023-09-26 13:00:00,75.84,75.95,75.74,75.82,10491.0,70.2593,70.3612,70.1666,70.2407,10491.0
2023-09-26 13:30:00,75.83,75.83,75.56,75.63,8307.0,70.25,70.25,69.9999,70.0647,8307.0
2023-09-26 14:00:00,75.64,75.66,75.48,75.48,10728.0,70.074,70.0925,69.9257,69.9257,10728.0
2023-09-26 14:30:00,75.43,75.43,74.99,75.05,14716.0,69.8794,69.8794,69.4718,69.5274,14716.0
2023-09-26 15:00:00,75.05,75.24,74.69,74.76,25482.0,69.5274,69.7034,69.1939,69.2587,25482.0
2023-09-26 15:30:00,74.77,75.05,74.72,74.84,93703.0,69.268,69.5274,69.2217,69.3328,93703.0
2023-09-27 09:30:00,74.52,75.26,74.52,75.06,22409.0,69.0364,69.7219,69.0364,69.5367,22409.0
2023-09-27 10:00:00,75.04,75.29,75.04,75.13,8574.0,69.5181,69.7497,69.5181,69.6015,8574.0
2023-09-27 10:30:00,75.06,75.14,74.66,74.7,7733.0,69.5367,69.6108,69.1661,69.2031,7733.0
2023-09-27 11:00:00,74.69,74.72,74.25,74.37,12305.0,69.1939,69.2217,68.7863,68.8974,12305.0
2023-09-27 11:30:00,74.41,74.51,74.37,74.37,4534.0,68.9345,69.0271,68.8974,68.8974,4534.0
2023-09-27 12:00:00,74.3,74.38,73.93,74.21,9417.0,68.8326,68.9067,68.4898,68.7492,9417.0
2023-09-27 12:30:00,74.25,74.42,74.22,74.29,8569.0,68.7863,68.9438,68.7585,68.8233,8569.0
2023-09-27 13:00:00,74.31,74.38,74.05,74.13,7689.0,68.8418,68.9067,68.601,68.6751,7689.0
2023-09-27 13:30:00,74.1,74.25,74.05,74.23,11642.0,68.6473,68.7863,68.601,68.7677,11642.0
2023-09-27 14:00:00,74.25,74.39,74.16,74.39,13036.0,68.7863,68.916,68.7029,68.916,13036.0
2023-09-27 14:30:00,74.45,74.57,74.34,74.4,15022.0,68.9715,69.0827,68.8696,68.9252,15022.0
2023-09-27 15:00:00,74.36,74.6,74.32,74.5,16054.0,68.8882,69.1105,68.8511,69.0179,16054.0
2023-09-27 15:30:00,74.45,74.45,74.13,74.17,61363.0,68.9715,68.9715,68.6751,68.7121,61363.0
2023-09-28 09:30:00,74.46,74.56,73.94,74.27,39773.0,68.9808,69.0734,68.4991,68.8048,39773.0
2023-09-28 10:00:00,74.28,74.29,73.72,73.8,24905.0,68.8141,68.8233,68.2953,68.3694,24905.0
2023-09-28 10:30:00,73.75,73.75,73.26,73.55,11523.0,68.3231,68.3231,67.8691,68.1378,11523.0
2023-09-28 11:00:00,73.56,73.58,73.24,73.28,12263.0,68.147,68.1656,67.8506,67.8876,12263.0
2023-09-28 11:30:00,73.32,73.68,73.3,73.6,18006.0,67.9247,68.2582,67.9062,68.1841,18006.0
2023-09-28 12:00:00,73.62,73.76,73.36,73.57,18078.0,68.2026,68.3323,67.9618,68.1563,18078.0
2023-09-28 12:30:00,73.59,73.85,73.53,73.76,13485.0,68.1748,68.4157,68.1192,68.3323,13485.0
2023-09-28 13:00:00,73.8,73.86,73.58,73.82,13772.0,68.3694,68.425,68.1656,68.3879,13772.0
2023-09-28 13:30:00,73.8,73.86,73.54,73.64,21492.0,68.3694,68.425,68.1285,68.2211,21492.0
2023-09-28 14:00:00,73.65,73.99,73.58,73.79,12031.0,68.2304,68.5454,68.1656,68.3601,12031.0
2023-09-28 14:30:00,73.73,73.78,73.6,73.7,12597.0,68.3045,68.3508,68.1841,68.2767,12597.0
2023-09-28 15:00:00,73.74,73.79,73.5,73.67,19607.0,68.3138,68.3601,68.0914,68.2489,19607.0
2023-09-28 15:30:00,73.68,73.74,73.33,73.47,95985.0,68.2582,68.3138,67.934,68.0637,95985.0
2023-09-29 09:30:00,74.19,74.59,74.17,74.22,10640.0,68.7307,69.1012,68.7121,68.7585,10640.0
2023-09-29 10:00:00,74.11,74.14,73.52,73.7,8859.0,68.6566,68.6844,68.11,68.2767,8859.0
2023-09-29 10:30:00,73.67,74.01,73.6,73.83,13621.0,68.2489,68.5639,68.1841,68.3972,13621.0
2023-09-29 11:00:00,73.81,74.3,73.64,74.02,25136.0,68.3786,68.8326,68.2211,68.5732,25136.0
2023-09-29 11:30:00,74.02,74.03,73.57,73.92,21124.0,68.5732,68.5824,68.1563,68.4805,21124.0
2023-09-29 12:00:00,73.93,73.98,73.6,73.66,10017.0,68.4898,68.5361,68.1841,68.2397,10017.0
2023-09-29 12:30:00,73.67,73.71,73.41,73.51,6787.0,68.2489,68.286,68.0081,68.1007,6787.0
2023-09-29 13:00:00,73.52,73.53,73.17,73.4,9042.0,68.11,68.1192,67.7857,67.9988,9042.0
2023-09-29 13:30:00,73.47,73.51,73.33,73.34,9717.0,68.0637,68.1007,67.934,67.9432,9717.0
2023-09-29 14:00:00,73.31,73.48,73.28,73.39,12575.0,67.9154,68.0729,67.8876,67.9895,12575.0
2023-09-29 14:30:00,73.32,73.77,73.28,73.77,7978.0,67.9247,68.3416,67.8876,68.3416,7978.0
2023-09-29 15:00:00,73.85,73.85,73.46,73.55,11652.0,68.4157,68.4157,68.0544,68.1378,11652.0
2023-09-29 15:30:00,73.61,73.79,73.5,73.7,74518.0,68.1934,68.3601,68.0914,68.2767,74518.0
2023-10-02 09:30:00,73.23,73.34,72.43,72.66,26751.0,67.8413,67.9432,67.1002,67.3133,26751.0
2023-10-02 10:00:00,72.6,72.6,71.56,71.66,25837.0,67.2577,67.2577,66.2942,66.3868,25837.0
2023-10-02 10:30:00,71.65,72.03,71.2,71.34,21727.0,66.3776,66.7296,65.9607,66.0904,21727.0
2023-10-02 11:00:00,71.28,71.57,71.13,71.56,15842.0,66.0348,66.3035,65.8958,66.2942,15842.0
2023-10-02 11:30:00,71.57,71.6,70.81,71.31,16715.0,66.3035,66.3313,65.5994,66.0626,16715.0
2023-10-02 12:00:00,71.31,71.57,71.29,71.29,14581.0,66.0626,66.3035,66.0441,66.0441,14581.0
2023-10-02 12:30:00,71.16,71.43,71.11,71.2,13541.0,65.9236,66.1738,65.8773,65.9607,13541.0
2023-10-02 13:00:00,71.23,71.51,71.23,71.35,15859.0,65.9885,66.2479,65.9885,66.0997,15859.0
2023-10-02 13:30:00,71.38,71.4,71.13,71.21,32062.0,66.1275,66.146,65.8958,65.97,32062.0
2023-10-02 14:00:00,71.21,71.29,70.69,70.69,16791.0,65.97,66.0441,65.4882,65.4882,16791.0
2023-10-02 14:30:00,70.69,71.06,70.58,70.95,25400.0,65.4882,65.831,65.3863,65.7291,25400.0
2023-10-02 15:00:00,70.96,71.17,70.88,71.04,15159.0,65.7384,65.9329,65.6642,65.8125,15159.0
2023-10-02 15:30:00,71.03,71.35,71.01,71.28,86518.0,65.8032,66.0997,65.7847,66.0348,86518.0
2023-10-03 09:30:00,70.56,70.9,70.31,70.73,29683.0,65.3678,65.6828,65.1362,65.5253,29683.0
2023-10-03 10:00:00,70.53,70.72,69.63,70.44,21235.0,65.34,65.516,64.5062,65.2566,21235.0
2023-10-03 10:30:00,70.48,70.68,70.09,70.56,22324.0,65.2937,65.479,64.9324,65.3678,22324.0
2023-10-03 11:00:00,70.56,70.82,70.44,70.8,25153.0,65.3678,65.6087,65.2566,65.5901,25153.0
2023-10-03 11:30:00,70.77,71.05,70.57,70.7,10810.0,65.5623,65.8217,65.3771,65.4975,10810.0
2023-10-03 12:00:00,70.77,71.04,70.62,71.04,22999.0,65.5623,65.8125,65.4234,65.8125,22999.0
2023-10-03 12:30:00,71.1,71.15,70.76,70.89,23891.0,65.8681,65.9144,65.5531,65.6735,23891.0
2023-10-03 13:00:00,70.89,71.6,70.89,71.59,35055.0,65.6735,66.3313,65.6735,66.322,35055.0
2023-10-03 13:30:00,71.58,71.81,71.48,71.8,18365.0,66.3127,66.5258,66.2201,66.5165,18365.0
2023-10-03 14:00:00,71.84,71.86,71.44,71.6,26824.0,66.5536,66.5721,66.183,66.3313,26824.0
2023-10-03 14:30:00,71.56,71.85,71.5,71.77,57659.0,66.2942,66.5629,66.2386,66.4888,57659.0
2023-10-03 15:00:00,71.75,72.18,71.6,72.17,33625.0,66.4702,66.8686,66.3313,66.8593,33625.0
2023-10-03 15:30:00,72.16,72.16,71.73,71.89,102633.0,66.8501,66.8501,66.4517,66.5999,102633.0
2023-10-04 09:30:00,72.08,72.25,71.45,72.02,30917.0,66.7759,66.9334,66.1923,66.7204,30917.0
2023-10-04 10:00:00,72.04,72.36,70.95,71.06,15882.0,66.7389,67.0353,65.7291,65.831,15882.0
2023-10-04 10:30:00,71.14,71.31,70.76,70.87,16362.0,65.9051,66.0626,65.5531,65.655,16362.0
2023-10-04 11:00:00,70.93,71.34,70.81,71.25,13832.0,65.7106,66.0904,65.5994,66.007,13832.0
2023-10-04 11:30:00,71.22,71.53,71.0,71.35,10398.0,65.9792,66.2664,65.7754,66.0997,10398.0
2023-10-04 12:00:00,71.31,71.55,71.31,71.51,22189.0,66.0626,66.2849,66.0626,66.2479,22189.0
2023-10-04 12:30:00,71.47,71.53,71.23,71.24,19390.0,66.2108,66.2664,65.9885,65.9978,19390.0
2023-10-04 13:00:00,71.25,71.49,71.18,71.3,26201.0,66.007,66.2294,65.9422,66.0533,26201.0
2023-10-04 13:30:00,71.37,71.54,71.31,71.43,30163.0,66.1182,66.2757,66.0626,66.1738,30163.0
2023-10-04 14:00:00,71.44,71.51,71.31,71.4,46945.0,66.183,66.2479,66.0626,66.146,46945.0
2023-10-04 14:30:00,71.39,71.58,71.38,71.43,46492.0,66.1367,66.3127,66.1275,66.1738,46492.0
2023-10-04 15:00:00,71.46,71.61,71.34,71.53,39177.0,66.2016,66.3405,66.0904,66.2664,39177.0
2023-10-04 15:30:00,71.54,71.76,71.45,71.72,147025.0,66.2757,66.4795,66.1923,66.4424,147025.0
2023-10-05 09:30:00,72.03,72.36,71.48,72.32,50678.0,66.7296,67.0353,66.2201,66.9983,50678.0
2023-10-05 10:00:00,72.36,72.41,71.63,71.63,25208.0,67.0353,67.0817,66.3591,66.3591,25208.0
2023-10-05 10:30:00,71.74,71.83,71.46,71.72,13333.0,66.461,66.5443,66.2016,66.4424,13333.0
2023-10-05 11:00:00,71.72,72.15,71.68,71.87,9080.0,66.4424,66.8408,66.4054,66.5814,9080.0
2023-10-05 11:30:00,71.85,71.95,71.74,71.74,15098.0,66.5629,66.6555,66.461,66.461,15098.0
2023-10-05 12:00:00,71.73,71.97,71.62,71.96,12751.0,66.4517,66.674,66.3498,66.6648,12751.0
2023-10-05 12:30:00,71.92,71.94,71.51,71.61,21149.0,66.6277,66.6462,66.2479,66.3405,21149.0
2023-10-05 13:00:00,71.62,71.9,71.54,71.9,24380.0,66.3498,66.6092,66.2757,66.6092,24380.0
2023-10-05 13:30:00,71.88,72.21,71.86,72.21,11909.0,66.5907,66.8964,66.5721,66.8964,11909.0
2023-10-05 14:00:00,72.22,72.4,72.22,72.37,17639.0,66.9056,67.0724,66.9056,67.0446,17639.0
2023-10-05 14:30:00,72.37,72.45,72.31,72.37,16802.0,67.0446,67.1187,66.989,67.0446,16802.0
2023-10-05 15:00:00,72.34,72.4,72.2,72.38,27979.0,67.0168,67.0724,66.8871,67.0539,27979.0
2023-10-05 15:30:00,72.37,72.45,71.9,72.15,85356.0,67.0446,67.1187,66.6092,66.8408,85356.0
2023-10-06 09:30:00,71.36,71.36,69.58,69.78,37531.0,66.1089,66.1089,64.4599,64.6452,37531.0
2023-10-06 10:00:00,69.67,70.57,69.56,70.49,22374.0,64.5433,65.3771,64.4414,65.3029,22374.0
2023-10-06 10:30:00,70.46,70.85,70.41,70.5,40776.0,65.2752,65.6365,65.2288,65.3122,40776.0
2023-10-06 11:00:00,70.44,71.14,70.39,71.11,20265.0,65.2566,65.9051,65.2103,65.8773,20265.0
2023-10-06 11:30:00,71.1,71.85,71.09,71.79,30690.0,65.8681,66.5629,65.8588,66.5073,30690.0
2023-10-06 12:00:00,71.88,72.04,71.63,71.91,20351.0,66.5907,66.7389,66.3591,66.6185,20351.0
2023-10-06 12:30:00,71.93,72.23,71.92,72.0,16831.0,66.637,66.9149,66.6277,66.7018,16831.0
2023-10-06 13:00:00,72.03,72.31,71.99,72.21,26215.0,66.7296,66.989,66.6926,66.8964,26215.0
2023-10-06 13:30:00,72.21,72.38,72.14,72.26,19331.0,66.8964,67.0539,66.8315,66.9427,19331.0
2023-10-06 14:00:00,72.25,72.42,72.22,72.42,30367.0,66.9334,67.0909,66.9056,67.0909,30367.0
2023-10-06 14:30:00,72.44,72.67,72.4,72.54,19807.0,67.1095,67.3225,67.0724,67.2021,19807.0
2023-10-06 15:00:00,72.5,72.6,72.33,72.46,78962.0,67.165,67.2577,67.0075,67.128,78962.0
2023-10-06 15:30:00,72.48,72.72,72.34,72.34,134180.0,67.1465,67.3688,67.0168,67.0168,134180.0
2023-10-09 09:30:00,71.95,72.66,71.75,72.1,28586.0,66.6555,67.3133,66.4702,66.7945,28586.0
2023-10-09 10:00:00,72.1,72.14,71.86,71.91,9576.0,66.7945,66.8315,66.5721,66.6185,9576.0
2023-10-09 10:30:00,71.91,72.53,71.86,72.49,13658.0,66.6185,67.1928,66.5721,67.1558,13658.0
2023-10-09 11:00:00,72.39,72.68,72.28,72.55,7988.0,67.0631,67.3318,66.9612,67.2114,7988.0
2023-10-09 11:30:00,72.55,72.55,72.07,72.37,9581.0,67.2114,67.2114,66.7667,67.0446,9581.0
2023-10-09 12:00:00,72.35,72.58,72.24,72.47,11328.0,67.0261,67.2391,66.9242,67.1372,11328.0
2023-10-09 12:30:00,72.5,72.51,72.24,72.32,13357.0,67.165,67.1743,66.9242,66.9983,13357.0
2023-10-09 13:00:00,72.32,72.45,72.26,72.45,7688.0,66.9983,67.1187,66.9427,67.1187,7688.0
2023-10-09 13:30:00,72.51,72.91,72.47,72.86,11831.0,67.1743,67.5449,67.1372,67.4985,11831.0
2023-10-09 14:00:00,72.87,73.01,72.79,72.86,16144.0,67.5078,67.6375,67.4337,67.4985,16144.0
2023-10-09 14:30:00,72.85,72.88,72.67,72.76,16757.0,67.4893,67.5171,67.3225,67.4059,16757.0
2023-10-09 15:00:00,72.77,72.77,72.51,72.61,16600.0,67.4152,67.4152,67.1743,67.2669,16600.0
2023-10-09 15:30:00,72.63,73.1,72.56,73.07,152931.0,67.2855,67.7209,67.2206,67.6931,152931.0
2023-10-10 09:30:00,73.2,73.3,73.01,73.17,15222.0,67.8135,67.9062,67.6375,67.7857,15222.0
2023-10-10 10:00:00,73.12,73.63,73.1,73.6,17342.0,67.7394,68.2119,67.7209,68.1841,17342.0
2023-10-10 10:30:00,73.55,74.23,73.52,74.07,61288.0,68.1378,68.7677,68.11,68.6195,61288.0
2023-10-10 11:00:00,73.98,74.03,73.58,73.82,24834.0,68.5361,68.5824,68.1656,68.3879,24834.0
2023-10-10 11:30:00,73.78,74.01,73.75,73.87,18054.0,68.3508,68.5639,68.3231,68.4342,18054.0
2023-10-10 12:00:00,73.9,74.02,73.85,73.89,14937.0,68.462,68.5732,68.4157,68.4528,14937.0
2023-10-10 12:30:00,73.88,74.12,73.84,74.08,18901.0,68.4435,68.6658,68.4064,68.6288,18901.0
2023-10-10 13:00:00,74.1,74.1,73.94,74.01,20535.0,68.6473,68.6473,68.4991,68.5639,20535.0
2023-10-10 13:30:00,74.03,74.04,73.76,73.76,27547.0,68.5824,68.5917,68.3323,68.3323,27547.0
2023-10-10 14:00:00,73.78,73.92,73.69,73.89,66882.0,68.3508,68.4805,68.2675,68.4528,66882.0
2023-10-10 14:30:00,73.92,73.99,73.75,73.8,20977.0,68.4805,68.5454,68.3231,68.3694,20977.0
2023-10-10 15:00:00,73.8,74.07,73.8,74.03,25860.0,68.3694,68.6195,68.3694,68.5824,25860.0
2023-10-10 15:30:00,74.03,74.32,73.89,74.18,135164.0,68.5824,68.8511,68.4528,68.7214,135164.0
2023-10-11 09:30:00,74.52,74.77,74.31,74.65,62802.0,69.0364,69.268,68.8418,69.1568,62802.0
2023-10-11 10:00:00,74.65,75.14,74.64,74.84,26867.0,69.1568,69.6108,69.1476,69.3328,26867.0
2023-10-11 10:30:00,74.9,75.02,74.67,75.01,36865.0,69.3884,69.4996,69.1754,69.4903,36865.0
2023-10-11 11:00:00,74.93,74.94,74.39,74.65,18701.0,69.4162,69.4255,68.916,69.1568,18701.0
2023-10-11 11:30:00,74.66,74.78,74.61,74.7,12044.0,69.1661,69.2773,69.1198,69.2031,12044.0
2023-10-11 12:00:00,74.72,74.84,74.64,74.77,20901.0,69.2217,69.3328,69.1476,69.268,20901.0
2023-10-11 12:30:00,74.77,75.08,74.76,74.92,22443.0,69.268,69.5552,69.2587,69.407,22443.0
2023-10-11 13:00:00,74.89,74.97,74.79,74.95,10588.0,69.3792,69.4533,69.2865,69.4348,10588.0
2023-10-11 13:30:00,74.97,74.97,74.7,74.88,12000.0,69.4533,69.4533,69.2031,69.3699,12000.0
2023-10-11 14:00:00,74.91,75.03,74.83,75.02,9710.0,69.3977,69.5089,69.3236,69.4996,9710.0
2023-10-11 14:30:00,75.0,75.29,74.8,75.23,18117.0,69.4811,69.7497,69.2958,69.6941,18117.0
2023-10-11 15:00:00,75.24,75.53,75.24,75.46,19383.0,69.7034,69.9721,69.7034,69.9072,19383.0
2023-10-11 15:30:00,75.45,75.74,75.34,75.42,129233.0,69.898,70.1666,69.7961,69.8702,129233.0
2023-10-12 09:30:00,75.2,75.93,75.14,75.52,36808.0,69.6664,70.3426,69.6108,69.9628,36808.0
2023-10-12 10:00:00,75.63,75.63,75.08,75.09,29226.0,70.0647,70.0647,69.5552,69.5644,29226.0
2023-10-12 10:30:00,75.17,75.23,74.71,74.98,47971.0,69.6386,69.6941,69.2124,69.4625,47971.0
2023-10-12 11:00:00,75.05,75.12,74.59,74.76,18944.0,69.5274,69.5922,69.1012,69.2587,18944.0
2023-10-12 11:30:00,74.75,74.98,74.74,74.93,19741.0,69.2495,69.4625,69.2402,69.4162,19741.0
2023-10-12 12:00:00,74.96,75.1,74.82,74.91,13547.0,69.444,69.5737,69.3143,69.3977,13547.0
2023-10-12 12:30:00,74.9,75.11,74.9,75.1,27743.0,69.3884,69.583,69.3884,69.5737,27743.0
2023-10-12 13:00:00,75.06,75.06,74.6,74.61,38687.0,69.5367,69.5367,69.1105,69.1198,38687.0
2023-10-12 13:30:00,74.55,74.66,74.25,74.27,32037.0,69.0642,69.1661,68.7863,68.8048,32037.0
2023-10-12 14:00:00,74.23,74.42,74.06,74.38,99999.0,68.7677,68.9438,68.6102,68.9067,99999.0
2023-10-12 14:30:00,74.39,74.63,74.38,74.55,12646.0,68.916,69.1383,68.9067,69.0642,12646.0
2023-10-12 15:00:00,74.59,74.59,74.44,74.56,27647.0,69.1012,69.1012,68.9623,69.0734,27647.0
2023-10-12 15:30:00,74.59,74.98,74.58,74.78,102743.0,69.1012,69.4625,69.092,69.2773,102743.0
2023-10-13 09:30:00,75.43,75.79,75.17,75.69,25793.0,69.8794,70.2129,69.6386,70.1203,25793.0
2023-10-13 10:00:00,75.64,75.98,75.63,75.86,13822.0,70.074,70.389,70.0647,70.2778,13822.0
2023-10-13 10:30:00,75.74,75.9,75.53,75.54,16761.0,70.1666,70.3148,69.9721,69.9813,16761.0
2023-10-13 11:00:00,75.54,75.54,75.17,75.34,17820.0,69.9813,69.9813,69.6386,69.7961,17820.0
2023-10-13 11:30:00,75.32,75.56,75.25,75.45,11178.0,69.7775,69.9999,69.7127,69.898,11178.0
2023-10-13 12:00:00,75.46,75.69,75.41,75.58,16519.0,69.9072,70.1203,69.8609,70.0184,16519.0
2023-10-13 12:30:00,75.6,75.71,75.35,75.53,37327.0,70.0369,70.1388,69.8053,69.9721,37327.0
2023-10-13 13:00:00,75.53,75.68,75.45,75.52,22292.0,69.9721,70.111,69.898,69.9628,22292.0
2023-10-13 13:30:00,75.5,75.68,75.28,75.62,16790.0,69.9443,70.111,69.7405,70.0554,16790.0
2023-10-13 14:00:00,75.64,75.83,75.56,75.78,18187.0,70.074,70.25,69.9999,70.2037,18187.0
2023-10-13 14:30:00,75.75,75.8,75.41,75.56,19641.0,70.1759,70.2222,69.8609,69.9999,19641.0
2023-10-13 15:00:00,75.58,75.7,75.4,75.4,23561.0,70.0184,70.1296,69.8516,69.8516,23561.0
2023-10-13 15:30:00,75.44,75.71,75.33,75.7,145508.0,69.8887,70.1388,69.7868,70.1296,145508.0
2023-10-16 09:30:00,75.92,76.22,75.65,75.83,19925.0,70.3334,70.6113,70.0832,70.25,19925.0
2023-10-16 10:00:00,75.82,76.28,75.7,76.11,11214.0,70.2407,70.6669,70.1296,70.5094,11214.0
2023-10-16 10:30:00,76.12,76.65,76.1,76.56,7951.0,70.5187,71.0097,70.5001,70.9263,7951.0
2023-10-16 11:00:00,76.66,76.71,76.39,76.39,6583.0,71.0189,71.0652,70.7688,70.7688,6583.0
2023-10-16 11:30:00,76.38,76.45,76.21,76.38,12867.0,70.7595,70.8244,70.602,70.7595,12867.0
2023-10-16 12:00:00,76.4,76.52,76.27,76.27,11664.0,70.7781,70.8892,70.6576,70.6576,11664.0
2023-10-16 12:30:00,76.3,76.38,76.2,76.21,18895.0,70.6854,70.7595,70.5928,70.602,18895.0
2023-10-16 13:00:00,76.23,76.42,76.21,76.42,16216.0,70.6206,70.7966,70.602,70.7966,16216.0
2023-10-16 13:30:00,76.4,76.68,76.38,76.68,9634.0,70.7781,71.0374,70.7595,71.0374,9634.0
2023-10-16 14:00:00,76.66,76.68,76.38,76.38,14879.0,71.0189,71.0374,70.7595,70.7595,14879.0
2023-10-16 14:30:00,76.35,76.58,76.26,76.55,30113.0,70.7317,70.9448,70.6484,70.917,30113.0
2023-10-16 15:00:00,76.53,76.57,76.38,76.38,16945.0,70.8985,70.9355,70.7595,70.7595,16945.0
2023-10-16 15:30:00,76.42,76.61,76.28,76.5,82846.0,70.7966,70.9726,70.6669,70.8707,82846.0
2023-10-17 09:30:00,76.05,76.86,76.01,76.01,33825.0,70.4538,71.2042,70.4167,70.4167,33825.0
2023-10-17 10:00:00,76.0,76.45,75.83,76.33,17927.0,70.4075,70.8244,70.25,70.7132,17927.0
2023-10-17 10:30:00,76.3,76.31,75.92,75.95,10108.0,70.6854,70.6947,70.3334,70.3612,10108.0
2023-10-17 11:00:00,75.97,76.29,75.93,76.29,13960.0,70.3797,70.6761,70.3426,70.6761,13960.0
2023-10-17 11:30:00,76.29,76.71,76.26,76.55,44344.0,70.6761,71.0652,70.6484,70.917,44344.0
2023-10-17 12:00:00,76.55,76.75,76.55,76.75,7835.0,70.917,71.1023,70.917,71.1023,7835.0
2023-10-17 12:30:00,76.73,76.77,76.45,76.49,16893.0,71.0838,71.1208,70.8244,70.8614,16893.0
2023-10-17 13:00:00,76.48,76.55,76.32,76.43,50048.0,70.8522,70.917,70.7039,70.8058,50048.0
2023-10-17 13:30:00,76.45,76.45,76.16,76.35,16087.0,70.8244,70.8244,70.5557,70.7317,16087.0
2023-10-17 14:00:00,76.34,76.38,76.02,76.04,11566.0,70.7225,70.7595,70.426,70.4445,11566.0
2023-10-17 14:30:00,76.06,76.07,75.76,75.81,14605.0,70.4631,70.4723,70.1851,70.2315,14605.0
2023-10-17 15:00:00,75.82,76.07,75.81,76.06,26251.0,70.2407,70.4723,70.2315,70.4631,26251.0
2023-10-17 15:30:00,76.06,76.22,76.06,76.18,88362.0,70.4631,70.6113,70.4631,70.5742,88362.0
2023-10-18 09:30:00,76.15,76.29,75.74,75.74,23564.0,70.5464,70.6761,70.1666,70.1666,23564.0
2023-10-18 10:00:00,75.95,76.03,75.72,75.73,25001.0,70.3612,70.4353,70.1481,70.1574,25001.0
2023-10-18 10:30:00,75.65,75.97,75.64,75.81,15095.0,70.0832,70.3797,70.074,70.2315,15095.0
2023-10-18 11:00:00,75.81,75.91,75.67,75.77,23890.0,70.2315,70.3241,70.1018,70.1944,23890.0
2023-10-18 11:30:00,75.69,75.75,75.42,75.48,20522.0,70.1203,70.1759,69.8702,69.9257,20522.0
2023-10-18 12:00:00,75.46,75.58,75.29,75.34,19135.0,69.9072,70.0184,69.7497,69.7961,19135.0
2023-10-18 12:30:00,75.35,75.58,75.27,75.58,15896.0,69.8053,70.0184,69.7312,70.0184,15896.0
2023-10-18 13:00:00,75.56,75.86,75.52,75.8,23181.0,69.9999,70.2778,69.9628,70.2222,23181.0
2023-10-18 13:30:00,75.78,75.81,75.53,75.81,35849.0,70.2037,70.2315,69.9721,70.2315,35849.0
2023-10-18 14:00:00,75.78,76.07,75.76,75.76,34970.0,70.2037,70.4723,70.1851,70.1851,34970.0
2023-10-18 14:30:00,75.82,75.94,75.71,75.81,49223.0,70.2407,70.3519,70.1388,70.2315,49223.0
2023-10-18 15:00:00,75.8,75.95,75.69,75.86,61135.0,70.2222,70.3612,70.1203,70.2778,61135.0
2023-10-18 15:30:00,75.88,76.0,75.63,75.72,163269.0,70.2963,70.4075,70.0647,70.1481,163269.0
2023-10-19 09:30:00,75.78,75.99,75.57,75.9,12264.0,70.2037,70.3982,70.0091,70.3148,12264.0
2023-10-19 10:00:00,75.86,75.89,75.51,75.52,8691.0,70.2778,70.3056,69.9535,69.9628,8691.0
2023-10-19 10:30:00,75.44,75.6,75.27,75.45,8565.0,69.8887,70.0369,69.7312,69.898,8565.0
2023-10-19 11:00:00,75.44,75.87,75.38,75.83,17605.0,69.8887,70.2871,69.8331,70.25,17605.0
2023-10-19 11:30:00,75.88,76.22,75.86,76.1,7596.0,70.2963,70.6113,70.2778,70.5001,7596.0
2023-10-19 12:00:00,76.08,76.36,75.94,75.95,22870.0,70.4816,70.741,70.3519,70.3612,22870.0
2023-10-19 12:30:00,75.87,76.16,75.56,76.14,15829.0,70.2871,70.5557,69.9999,70.5372,15829.0
2023-10-19 13:00:00,76.14,76.33,75.94,76.1,9455.0,70.5372,70.7132,70.3519,70.5001,9455.0
2023-10-19 13:30:00,76.11,76.17,75.66,75.73,18697.0,70.5094,70.565,70.0925,70.1574,18697.0
2023-10-19 14:00:00,75.7,75.9,75.42,75.57,16703.0,70.1296,70.3148,69.8702,70.0091,16703.0
2023-10-19 14:30:00,75.51,75.61,75.32,75.53,31315.0,69.9535,70.0462,69.7775,69.9721,31315.0
2023-10-19 15:00:00,75.48,75.63,75.42,75.53,21011.0,69.9257,70.0647,69.8702,69.9721,21011.0
2023-10-19 15:30:00,75.54,75.7,75.25,75.26,56941.0,69.9813,70.1296,69.7127,69.7219,56941.0
2023-10-20 09:30:00,75.48,75.8,75.35,75.47,39141.0,69.9257,70.2222,69.8053,69.9165,39141.0
2023-10-20 10:00:00,75.36,75.39,75.11,75.25,24728.0,69.8146,69.8424,69.583,69.7127,24728.0
2023-10-20 10:30:00,75.23,75.68,75.22,75.59,10832.0,69.6941,70.111,69.6849,70.0277,10832.0
2023-10-20 11:00:00,75.67,75.77,75.5,75.63,10714.0,70.1018,70.1944,69.9443,70.0647,10714.0
2023-10-20 11:30:00,75.61,75.76,75.47,75.5,7856.0,70.0462,70.1851,69.9165,69.9443,7856.0
2023-10-20 12:00:00,75.54,75.65,75.4,75.51,10081.0,69.9813,70.0832,69.8516,69.9535,10081.0
2023-10-20 12:30:00,75.5,75.56,75.33,75.37,8013.0,69.9443,69.9999,69.7868,69.8238,8013.0
2023-10-20 13:00:00,75.37,75.39,75.2,75.22,35926.0,69.8238,69.8424,69.6664,69.6849,35926.0
2023-10-20 13:30:00,75.27,75.31,75.03,75.27,16026.0,69.7312,69.7683,69.5089,69.7312,16026.0
2023-10-20 14:00:00,75.29,75.33,74.77,74.84,20808.0,69.7497,69.7868,69.268,69.3328,20808.0
2023-10-20 14:30:00,74.79,75.06,74.77,74.81,12331.0,69.2865,69.5367,69.268,69.3051,12331.0
2023-10-20 15:00:00,74.81,74.87,74.58,74.8,21158.0,69.3051,69.3606,69.092,69.2958,21158.0
2023-10-20 15:30:00,74.82,74.82,74.22,74.27,82145.0,69.3143,69.3143,68.7585,68.8048,82145.0
2023-10-23 09:30:00,73.17,73.7,72.9,73.64,57431.0,67.7857,68.2767,67.5356,68.2211,57431.0
2023-10-23 10:00:00,73.63,73.95,73.29,73.48,28176.0,68.2119,68.5083,67.8969,68.0729,28176.0
2023-10-23 10:30:00,73.49,73.9,73.38,73.69,14665.0,68.0822,68.462,67.9803,68.2675,14665.0
2023-10-23 11:00:00,73.72,74.05,73.65,73.99,20108.0,68.2953,68.601,68.2304,68.5454,20108.0
2023-10-23 11:30:00,74.0,74.21,73.81,73.92,35481.0,68.5547,68.7492,68.3786,68.4805,35481.0
2023-10-23 12:00:00,73.9,73.9,73.54,73.66,11683.0,68.462,68.462,68.1285,68.2397,11683.0
2023-10-23 12:30:00,73.67,73.83,73.59,73.83,12103.0,68.2489,68.3972,68.1748,68.3972,12103.0
2023-10-23 13:00:00,73.84,73.99,73.59,73.63,16850.0,68.4064,68.5454,68.1748,68.2119,16850.0
2023-10-23 13:30:00,73.6,73.8,73.46,73.46,24424.0,68.1841,68.3694,68.0544,68.0544,24424.0
2023-10-23 14:00:00,73.47,73.47,73.29,73.45,38323.0,68.0637,68.0637,67.8969,68.0451,38323.0
2023-10-23 14:30:00,73.44,73.76,73.42,73.64,29566.0,68.0359,68.3323,68.0173,68.2211,29566.0
2023-10-23 15:00:00,73.64,73.69,73.09,73.16,47462.0,68.2211,68.2675,67.7116,67.7765,47462.0
2023-10-23 15:30:00,73.15,73.21,72.88,73.09,140014.0,67.7672,67.8228,67.5171,67.7116,140014.0
2023-10-24 09:30:00,73.84,74.25,73.67,74.13,31393.0,68.4064,68.7863,68.2489,68.6751,31393.0
2023-10-24 10:00:00,74.13,74.13,73.65,74.07,35272.0,68.6751,68.6751,68.2304,68.6195,35272.0
2023-10-24 10:30:00,74.04,74.12,73.88,74.01,28687.0,68.5917,68.6658,68.4435,68.5639,28687.0
2023-10-24 11:00:00,74.02,74.32,73.84,74.26,26957.0,68.5732,68.8511,68.4064,68.7955,26957.0
2023-10-24 11:30:00,74.26,74.34,73.87,74.01,26483.0,68.7955,68.8696,68.4342,68.5639,26483.0
2023-10-24 12:00:00,73.98,74.57,73.91,74.31,116941.0,68.5361,69.0827,68.4713,68.8418,116941.0
2023-10-24 12:30:00,74.34,74.42,74.16,74.24,14082.0,68.8696,68.9438,68.7029,68.777,14082.0
2023-10-24 13:00:00,74.22,74.36,73.98,74.14,25309.0,68.7585,68.8882,68.5361,68.6844,25309.0
2023-10-24 13:30:00,74.15,74.4,74.15,74.37,23439.0,68.6936,68.9252,68.6936,68.8974,23439.0
2023-10-24 14:00:00,74.35,74.45,74.28,74.38,29116.0,68.8789,68.9715,68.8141,68.9067,29116.0
2023-10-24 14:30:00,74.39,74.6,74.39,74.48,23643.0,68.916,69.1105,68.916,68.9993,23643.0
2023-10-24 15:00:00,74.49,74.56,74.29,74.42,35725.0,69.0086,69.0734,68.8233,68.9438,35725.0
2023-10-24 15:30:00,74.47,74.51,74.29,74.34,109178.0,68.9901,69.0271,68.8233,68.8696,109178.0
2023-10-25 09:30:00,74.06,74.83,74.06,74.56,21927.0,68.6102,69.3236,68.6102,69.0734,21927.0
2023-10-25 10:00:00,74.45,74.46,74.18,74.29,19464.0,68.9715,68.9808,68.7214,68.8233,19464.0
2023-10-25 10:30:00,74.29,74.9,74.24,74.81,18666.0,68.8233,69.3884,68.777,69.3051,18666.0
2023-10-25 11:00:00,74.8,74.91,74.66,74.81,15878.0,69.2958,69.3977,69.1661,69.3051,15878.0
2023-10-25 11:30:00,74.8,74.86,74.42,74.44,28866.0,69.2958,69.3514,68.9438,68.9623,28866.0
2023-10-25 12:00:00,74.4,74.4,74.07,74.15,26686.0,68.9252,68.9252,68.6195,68.6936,26686.0
2023-10-25 12:30:00,74.15,74.4,74.12,74.16,19645.0,68.6936,68.9252,68.6658,68.7029,19645.0
2023-10-25 13:00:00,74.15,74.36,74.1,74.25,22530.0,68.6936,68.8882,68.6473,68.7863,22530.0
2023-10-25 13:30:00,74.25,74.25,74.11,74.19,27252.0,68.7863,68.7863,68.6566,68.7307,27252.0
2023-10-25 14:00:00,74.2,74.41,74.17,74.18,25772.0,68.7399,68.9345,68.7121,68.7214,25772.0
2023-10-25 14:30:00,74.2,74.43,74.18,74.31,58360.0,68.7399,68.953,68.7214,68.8418,58360.0
2023-10-25 15:00:00,74.31,74.41,74.23,74.31,32834.0,68.8418,68.9345,68.7677,68.8418,32834.0
2023-10-25 15:30:00,74.29,74.53,74.29,74.38,150656.0,68.8233,69.0457,68.8233,68.9067,150656.0
2023-10-26 09:30:00,74.6,75.87,74.31,75.51,72500.0,69.1105,70.2871,68.8418,69.9535,72500.0
2023-10-26 10:00:00,75.47,75.85,75.24,75.43,17949.0,69.9165,70.2685,69.7034,69.8794,17949.0
2023-10-26 10:30:00,75.42,75.6,75.23,75.39,20326.0,69.8702,70.0369,69.6941,69.8424,20326.0
2023-10-26 11:00:00,75.38,75.55,75.14,75.5,16564.0,69.8331,69.9906,69.6108,69.9443,16564.0
2023-10-26 11:30:00,75.5,75.53,75.13,75.15,27857.0,69.9443,69.9721,69.6015,69.62,27857.0
2023-10-26 12:00:00,75.09,75.13,74.83,75.07,27257.0,69.5644,69.6015,69.3236,69.5459,27257.0
2023-10-26 12:30:00,75.09,75.1,74.9,74.9,26100.0,69.5644,69.5737,69.3884,69.3884,26100.0
2023-10-26 13:00:00,74.9,75.03,74.84,74.92,32983.0,69.3884,69.5089,69.3328,69.407,32983.0
2023-10-26 13:30:00,74.92,74.94,74.71,74.82,33686.0,69.407,69.4255,69.2124,69.3143,33686.0
2023-10-26 14:00:00,74.83,74.96,74.75,74.77,29083.0,69.3236,69.444,69.2495,69.268,29083.0
2023-10-26 14:30:00,74.74,75.11,74.74,75.07,28034.0,69.2402,69.583,69.2402,69.5459,28034.0
2023-10-26 15:00:00,75.11,75.35,75.01,75.03,26568.0,69.583,69.8053,69.4903,69.5089,26568.0
2023-10-26 15:30:00,75.03,75.28,74.98,75.12,131764.0,69.5089,69.7405,69.4625,69.5922,131764.0
2023-10-27 09:30:00,75.01,75.01,74.64,74.76,11950.0,69.4903,69.4903,69.1476,69.2587,11950.0
2023-10-27 10:00:00,74.66,74.72,74.32,74.52,20811.0,69.1661,69.2217,68.8511,69.0364,20811.0
2023-10-27 10:30:00,74.48,74.82,74.39,74.62,25632.0,68.9993,69.3143,68.916,69.129,25632.0
2023-10-27 11:00:00,74.61,74.74,74.02,74.1,19392.0,69.1198,69.2402,68.5732,68.6473,19392.0
2023-10-27 11:30:00,74.06,74.18,73.93,73.98,20909.0,68.6102,68.7214,68.4898,68.5361,20909.0
2023-10-27 12:00:00,73.97,74.01,73.66,73.73,21606.0,68.5269,68.5639,68.2397,68.3045,21606.0
2023-10-27 12:30:00,73.7,73.86,73.53,73.72,11324.0,68.2767,68.425,68.1192,68.2953,11324.0
2023-10-27 13:00:00,73.69,73.71,73.4,73.53,15916.0,68.2675,68.286,67.9988,68.1192,15916.0
2023-10-27 13:30:00,73.53,73.6,73.38,73.6,9955.0,68.1192,68.1841,67.9803,68.1841,9955.0
2023-10-27 14:00:00,73.6,73.7,73.48,73.51,16952.0,68.1841,68.2767,68.0729,68.1007,16952.0
2023-10-27 14:30:00,73.46,73.86,73.43,73.59,14424.0,68.0544,68.425,68.0266,68.1748,14424.0
2023-10-27 15:00:00,73.6,73.82,73.57,73.81,22176.0,68.1841,68.3879,68.1563,68.3786,22176.0
2023-10-27 15:30:00,73.85,74.06,73.64,73.78,82187.0,68.4157,68.6102,68.2211,68.3508,82187.0
2023-10-30 09:30:00,74.42,74.94,74.16,74.28,21053.0,68.9438,69.4255,68.7029,68.8141,21053.0
2023-10-30 10:00:00,74.25,74.27,73.83,73.92,39030.0,68.7863,68.8048,68.3972,68.4805,39030.0
2023-10-30 10:30:00,73.9,74.09,73.68,74.0,17752.0,68.462,68.638,68.2582,68.5547,17752.0
2023-10-30 11:00:00,74.01,74.1,73.58,73.75,25053.0,68.5639,68.6473,68.1656,68.3231,25053.0
2023-10-30 11:30:00,73.79,74.05,73.66,73.8,14471.0,68.3601,68.601,68.2397,68.3694,14471.0
2023-10-30 12:00:00,73.8,74.04,73.79,73.99,21924.0,68.3694,68.5917,68.3601,68.5454,21924.0
2023-10-30 12:30:00,73.98,74.04,73.79,73.96,12565.0,68.5361,68.5917,68.3601,68.5176,12565.0
2023-10-30 13:00:00,73.95,74.1,73.81,74.09,30168.0,68.5083,68.6473,68.3786,68.638,30168.0
2023-10-30 13:30:00,74.09,74.27,73.85,74.14,19469.0,68.638,68.8048,68.4157,68.6844,19469.0
2023-10-30 14:00:00,74.09,74.13,73.96,74.01,12532.0,68.638,68.6751,68.5176,68.5639,12532.0
2023-10-30 14:30:00,74.03,74.23,73.97,74.08,14157.0,68.5824,68.7677,68.5269,68.6288,14157.0
2023-10-30 15:00:00,74.1,74.29,74.1,74.23,15255.0,68.6473,68.8233,68.6473,68.7677,15255.0
2023-10-30 15:30:00,74.19,74.37,74.13,74.35,78780.0,68.7307,68.8974,68.6751,68.8789,78780.0
2023-10-31 09:30:00,73.81,74.52,73.81,73.94,21713.0,69.1898,69.8554,69.1898,69.3117,21713.0
2023-10-31 10:00:00,73.88,74.02,73.55,73.6,36376.0,69.2554,69.3867,68.9461,68.993,36376.0
2023-10-31 10:30:00,73.69,73.82,73.57,73.81,15765.0,69.0773,69.1992,68.9648,69.1898,15765.0
2023-10-31 11:00:00,73.86,74.31,73.81,74.23,13527.0,69.2367,69.6585,69.1898,69.5835,13527.0
2023-10-31 11:30:00,74.23,74.24,74.04,74.21,21894.0,69.5835,69.5929,69.4054,69.5648,21894.0
2023-10-31 12:00:00,74.21,74.22,73.75,73.97,16793.0,69.5648,69.5742,69.1336,69.3398,16793.0
2023-10-31 12:30:00,74.01,74.24,73.96,74.17,15566.0,69.3773,69.5929,69.3304,69.5273,15566.0
2023-10-31 13:00:00,74.2,74.4,74.2,74.3,29284.0,69.5554,69.7429,69.5554,69.6491,29284.0
2023-10-31 13:30:00,74.3,74.33,74.14,74.24,14662.0,69.6491,69.6773,69.4992,69.5929,14662.0
2023-10-31 14:00:00,74.26,74.27,74.01,74.05,26388.0,69.6116,69.621,69.3773,69.4148,26388.0
2023-10-31 14:30:00,74.08,74.24,74.0,74.18,19166.0,69.4429,69.5929,69.3679,69.5367,19166.0
2023-10-31 15:00:00,74.21,74.26,74.08,74.15,16859.0,69.5648,69.6116,69.4429,69.5085,16859.0
2023-10-31 15:30:00,74.13,74.26,73.97,74.18,119632.0,69.4898,69.6116,69.3398,69.5367,119632.0
2023-11-01 09:30:00,74.3,74.3,73.79,73.91,9953.0,69.6491,69.6491,69.1711,69.2836,9953.0
2023-11-01 10:00:00,74.15,75.38,74.15,75.25,14072.0,69.5085,70.6615,69.5085,70.5397,14072.0
2023-11-01 10:30:00,75.14,75.19,74.7,74.74,9974.0,70.4366,70.4834,70.0241,70.0616,9974.0
2023-11-01 11:00:00,74.77,74.78,74.41,74.73,17050.0,70.0897,70.0991,69.7523,70.0522,17050.0
2023-11-01 11:30:00,74.73,75.12,74.72,75.03,20629.0,70.0522,70.4178,70.0429,70.3334,20629.0
2023-11-01 12:00:00,75.05,75.08,74.9,74.95,17448.0,70.3522,70.3803,70.2116,70.2585,17448.0
2023-11-01 12:30:00,74.98,75.12,74.95,75.12,13759.0,70.2866,70.4178,70.2585,70.4178,13759.0
2023-11-01 13:00:00,75.12,75.3,75.06,75.26,50382.0,70.4178,70.5865,70.3616,70.5491,50382.0
2023-11-01 13:30:00,75.24,75.29,75.09,75.09,13627.0,70.5303,70.5772,70.3897,70.3897,13627.0
2023-11-01 14:00:00,75.13,75.46,75.06,75.41,35677.0,70.4272,70.7365,70.3616,70.6897,35677.0
2023-11-01 14:30:00,75.44,75.74,75.28,75.64,44775.0,70.7178,70.999,70.5678,70.9053,44775.0
2023-11-01 15:00:00,75.64,75.91,75.59,75.67,34854.0,70.9053,71.1584,70.8584,70.9334,34854.0
2023-11-01 15:30:00,75.65,75.8,75.39,75.57,195352.0,70.9146,71.0553,70.6709,70.8396,195352.0
2023-11-02 09:30:00,74.3,76.11,74.16,75.52,58206.0,69.6491,71.3458,69.5179,70.7928,58206.0
2023-11-02 10:00:00,75.58,76.1,75.0,75.67,77306.0,70.849,71.3365,70.3053,70.9334,77306.0
2023-11-02 10:30:00,75.72,76.27,75.66,76.11,31340.0,70.9803,71.4958,70.924,71.3458,31340.0
2023-11-02 11:00:00,76.09,76.15,75.61,75.66,25546.0,71.3271,71.3833,70.8771,70.924,25546.0
2023-11-02 11:30:00,75.65,76.07,75.52,75.78,38813.0,70.9146,71.3084,70.7928,71.0365,38813.0
2023-11-02 12:00:00,75.78,75.81,75.41,75.51,28832.0,71.0365,71.0646,70.6897,70.7834,28832.0
2023-11-02 12:30:00,75.48,75.7,75.43,75.52,31296.0,70.7553,70.9615,70.7084,70.7928,31296.0
2023-11-02 13:00:00,75.55,75.6,75.27,75.29,28838.0,70.8209,70.8678,70.5584,70.5772,28838.0
2023-11-02 13:30:00,75.32,75.39,75.12,75.21,36267.0,70.6053,70.6709,70.4178,70.5022,36267.0
2023-11-02 14:00:00,75.22,75.27,75.04,75.25,36536.0,70.5116,70.5584,70.3428,70.5397,36536.0
2023-11-02 14:30:00,75.25,75.44,75.19,75.36,44612.0,70.5397,70.7178,70.4834,70.6428,44612.0
2023-11-02 15:00:00,75.36,75.62,75.35,75.42,46856.0,70.6428,70.8865,70.6334,70.699,46856.0
2023-11-02 15:30:00,75.43,75.73,75.17,75.17,217074.0,70.7084,70.9896,70.4647,70.4647,217074.0
2023-11-03 09:30:00,75.9,76.1,75.19,75.31,22378.0,71.149,71.3365,70.4834,70.5959,22378.0
2023-11-03 10:00:00,75.29,75.3,74.76,74.78,25549.0,70.5772,70.5865,70.0804,70.0991,25549.0
2023-11-03 10:30:00,74.78,75.0,74.6,74.68,66116.0,70.0991,70.3053,69.9304,70.0054,66116.0
2023-11-03 11:00:00,74.65,74.66,74.08,74.08,32831.0,69.9772,69.9866,69.4429,69.4429,32831.0
2023-11-03 11:30:00,74.06,74.58,74.05,74.57,62629.0,69.4242,69.9116,69.4148,69.9022,62629.0
2023-11-03 12:00:00,74.61,74.88,74.56,74.67,23797.0,69.9397,70.1928,69.8929,69.996,23797.0
2023-11-03 12:30:00,74.67,74.77,74.47,74.52,24543.0,69.996,70.0897,69.8085,69.8554,24543.0
2023-11-03 13:00:00,74.57,74.59,74.3,74.3,21235.0,69.9022,69.921,69.6491,69.6491,21235.0
2023-11-03 13:30:00,74.34,74.47,74.21,74.47,24247.0,69.6866,69.8085,69.5648,69.8085,24247.0
2023-11-03 14:00:00,74.49,74.5,74.12,74.4,36636.0,69.8273,69.8366,69.4804,69.7429,36636.0
2023-11-03 14:30:00,74.38,74.48,74.35,74.48,67054.0,69.7241,69.8179,69.696,69.8179,67054.0
2023-11-03 15:00:00,74.48,74.6,74.19,74.23,73703.0,69.8179,69.9304,69.546,69.5835,73703.0
2023-11-03 15:30:00,74.21,74.23,73.82,73.92,203236.0,69.5648,69.5835,69.1992,69.2929,203236.0
2023-11-06 09:30:00,73.92,73.92,73.23,73.34,23329.0,69.2929,69.2929,68.6461,68.7492,23329.0
2023-11-06 10:00:00,73.4,73.44,73.14,73.4,59725.0,68.8055,68.843,68.5618,68.8055,59725.0
2023-11-06 10:30:00,73.35,73.53,73.19,73.53,39558.0,68.7586,68.9273,68.6086,68.9273,39558.0
2023-11-06 11:00:00,73.55,73.65,73.36,73.42,28978.0,68.9461,69.0398,68.768,68.8242,28978.0
2023-11-06 11:30:00,73.41,73.65,73.37,73.61,25439.0,68.8149,69.0398,68.7774,69.0023,25439.0
2023-11-06 12:00:00,73.6,73.75,73.51,73.6,30244.0,68.993,69.1336,68.9086,68.993,30244.0
2023-11-06 12:30:00,73.63,73.63,73.39,73.42,24604.0,69.0211,69.0211,68.7961,68.8242,24604.0
2023-11-06 13:00:00,73.44,73.45,73.27,73.31,37820.0,68.843,68.8524,68.6836,68.7211,37820.0
2023-11-06 13:30:00,73.29,73.3,73.09,73.23,37721.0,68.7024,68.7117,68.5149,68.6461,37721.0
2023-11-06 14:00:00,73.25,73.42,73.25,73.36,75688.0,68.6649,68.8242,68.6649,68.768,75688.0
2023-11-06 14:30:00,73.34,73.43,73.3,73.31,31423.0,68.7492,68.8336,68.7117,68.7211,31423.0
2023-11-06 15:00:00,73.31,73.39,73.14,73.24,47489.0,68.7211,68.7961,68.5618,68.6555,47489.0
2023-11-06 15:30:00,73.22,73.24,72.76,72.85,192775.0,68.6367,68.6555,68.2055,68.2899,192775.0
2023-11-07 09:30:00,72.96,73.01,72.64,72.8,20664.0,68.393,68.4399,68.0931,68.243,20664.0
2023-11-07 10:00:00,72.74,72.97,72.51,72.8,19575.0,68.1868,68.4024,67.9712,68.243,19575.0
2023-11-07 10:30:00,72.79,73.0,72.59,72.92,26913.0,68.2337,68.4305,68.0462,68.3555,26913.0
2023-11-07 11:00:00,72.92,72.96,72.71,72.81,15801.0,68.3555,68.393,68.1587,68.2524,15801.0
2023-11-07 11:30:00,72.82,72.93,72.76,72.85,15713.0,68.2618,68.3649,68.2055,68.2899,15713.0
2023-11-07 12:00:00,72.78,72.83,72.57,72.6,15379.0,68.2243,68.2712,68.0274,68.0556,15379.0
2023-11-07 12:30:00,72.55,72.8,72.53,72.73,13294.0,68.0087,68.243,67.9899,68.1774,13294.0
2023-11-07 13:00:00,72.72,72.86,72.63,72.69,19157.0,68.168,68.2993,68.0837,68.1399,19157.0
2023-11-07 13:30:00,72.68,72.7,72.54,72.65,20959.0,68.1305,68.1493,67.9993,68.1024,20959.0
2023-11-07 14:00:00,72.64,72.67,72.44,72.48,18915.0,68.0931,68.1212,67.9056,67.9431,18915.0
2023-11-07 14:30:00,72.51,72.63,72.36,72.53,14457.0,67.9712,68.0837,67.8306,67.9899,14457.0
2023-11-07 15:00:00,72.56,72.59,72.44,72.55,21804.0,68.0181,68.0462,67.9056,68.0087,21804.0
2023-11-07 15:30:00,72.52,72.54,72.2,72.21,117449.0,67.9806,67.9993,67.6806,67.69,117449.0
2023-11-08 09:30:00,71.78,71.78,71.03,71.06,17689.0,67.2869,67.2869,66.5838,66.612,17689.0
2023-11-08 10:00:00,71.09,71.21,70.88,71.03,23362.0,66.6401,66.7526,66.4432,66.5838,23362.0
2023-11-08 10:30:00,70.98,71.02,70.74,71.0,15211.0,66.537,66.5745,66.312,66.5557,15211.0
2023-11-08 11:00:00,70.94,70.94,70.3,70.37,14589.0,66.4995,66.4995,65.8995,65.9651,14589.0
2023-11-08 11:30:00,70.34,70.55,70.33,70.43,19263.0,65.937,66.1339,65.9276,66.0214,19263.0
2023-11-08 12:00:00,70.42,70.5,70.3,70.32,19530.0,66.012,66.087,65.8995,65.9183,19530.0
2023-11-08 12:30:00,70.32,70.4,70.25,70.36,18220.0,65.9183,65.9933,65.8527,65.9558,18220.0
2023-11-08 13:00:00,70.41,70.42,70.1,70.17,23015.0,66.0026,66.012,65.712,65.7777,23015.0
2023-11-08 13:30:00,70.13,70.48,70.12,70.37,24290.0,65.7402,66.0683,65.7308,65.9651,24290.0
2023-11-08 14:00:00,70.35,70.59,70.35,70.55,20977.0,65.9464,66.1714,65.9464,66.1339,20977.0
2023-11-08 14:30:00,70.55,70.67,70.5,70.56,16382.0,66.1339,66.2464,66.087,66.1433,16382.0
2023-11-08 15:00:00,70.54,70.75,70.53,70.65,25428.0,66.1245,66.3214,66.1151,66.2276,25428.0
2023-11-08 15:30:00,70.63,71.0,70.61,70.95,152957.0,66.2089,66.5557,66.1901,66.5088,152957.0
2023-11-09 09:30:00,71.14,71.41,70.95,71.09,15184.0,66.6869,66.94,66.5088,66.6401,15184.0
2023-11-09 10:00:00,71.19,71.23,70.95,71.02,17842.0,66.7338,66.7713,66.5088,66.5745,17842.0
2023-11-09 10:30:00,71.04,71.22,70.97,71.1,18171.0,66.5932,66.7619,66.5276,66.6495,18171.0
2023-11-09 11:00:00,71.13,71.14,70.9,71.08,24106.0,66.6776,66.6869,66.462,66.6307,24106.0
2023-11-09 11:30:00,71.08,71.32,71.02,71.31,12940.0,66.6307,66.8557,66.5745,66.8463,12940.0
2023-11-09 12:00:00,71.31,71.79,71.31,71.75,13378.0,66.8463,67.2963,66.8463,67.2588,13378.0
2023-11-09 12:30:00,71.74,71.84,71.67,71.71,12249.0,67.2494,67.3431,67.1838,67.2213,12249.0
2023-11-09 13:00:00,71.7,71.71,71.11,71.11,20915.0,67.2119,67.2213,66.6588,66.6588,20915.0
2023-11-09 13:30:00,71.09,71.31,71.08,71.28,19074.0,66.6401,66.8463,66.6307,66.8182,19074.0
2023-11-09 14:00:00,71.27,71.27,70.82,70.83,36328.0,66.8088,66.8088,66.387,66.3964,36328.0
2023-11-09 14:30:00,70.85,70.96,70.6,70.75,28196.0,66.4151,66.5182,66.1807,66.3214,28196.0
2023-11-09 15:00:00,70.76,71.01,70.75,70.91,25010.0,66.3307,66.5651,66.3214,66.4713,25010.0
2023-11-09 15:30:00,70.9,71.06,70.75,71.06,205347.0,66.462,66.612,66.3214,66.612,205347.0
2023-11-10 09:30:00,71.28,71.28,70.46,70.57,24993.0,66.8182,66.8182,66.0495,66.1526,24993.0
2023-11-10 10:00:00,70.52,70.95,70.51,70.81,26227.0,66.1058,66.5088,66.0964,66.3776,26227.0
2023-11-10 10:30:00,70.81,70.82,70.55,70.71,17010.0,66.3776,66.387,66.1339,66.2839,17010.0
2023-11-10 11:00:00,70.65,70.97,70.65,70.96,22415.0,66.2276,66.5276,66.2276,66.5182,22415.0
2023-11-10 11:30:00,70.96,71.06,70.66,70.67,17759.0,66.5182,66.612,66.237,66.2464,17759.0
2023-11-10 12:00:00,70.67,70.73,70.3,70.35,21120.0,66.2464,66.3026,65.8995,65.9464,21120.0
2023-11-10 12:30:00,70.36,70.43,70.22,70.42,24961.0,65.9558,66.0214,65.8245,66.012,24961.0
2023-11-10 13:00:00,70.41,70.42,70.25,70.29,29916.0,66.0026,66.012,65.8527,65.8902,29916.0
2023-11-10 13:30:00,70.3,70.48,70.28,70.39,14323.0,65.8995,66.0683,65.8808,65.9839,14323.0
2023-11-10 14:00:00,70.37,70.41,70.23,70.28,19864.0,65.9651,66.0026,65.8339,65.8808,19864.0
2023-11-10 14:30:00,70.28,70.31,70.11,70.13,19907.0,65.8808,65.9089,65.7214,65.7402,19907.0
2023-11-10 15:00:00,70.14,70.19,70.04,70.17,31078.0,65.7495,65.7964,65.6558,65.7777,31078.0
2023-11-10 15:30:00,70.2,70.51,70.13,70.46,211783.0,65.8058,66.0964,65.7402,66.0495,211783.0
2023-11-13 09:30:00,70.54,70.7,69.7,69.97,22367.0,66.1245,66.2745,65.3371,65.5902,22367.0
2023-11-13 10:00:00,69.9,69.9,69.52,69.68,34186.0,65.5246,65.5246,65.1684,65.3183,34186.0
2023-11-13 10:30:00,69.66,69.74,69.47,69.65,20432.0,65.2996,65.3746,65.1215,65.2902,20432.0
2023-11-13 11:00:00,69.65,69.71,69.21,69.36,14303.0,65.2902,65.3465,64.8778,65.0184,14303.0
2023-11-13 11:30:00,69.39,69.63,69.39,69.52,42473.0,65.0465,65.2715,65.0465,65.1684,42473.0
2023-11-13 12:00:00,69.53,69.53,69.38,69.43,36637.0,65.1777,65.1777,65.0371,65.084,36637.0
2023-11-13 12:30:00,69.41,69.42,69.01,69.1,35568.0,65.0652,65.0746,64.6903,64.7746,35568.0
2023-11-13 13:00:00,69.11,69.15,68.92,69.0,37292.0,64.784,64.8215,64.6059,64.6809,37292.0
2023-11-13 13:30:00,68.98,69.17,68.88,69.01,22558.0,64.6622,64.8403,64.5684,64.6903,22558.0
2023-11-13 14:00:00,69.02,69.04,68.77,68.8,31226.0,64.6996,64.7184,64.4653,64.4934,31226.0
2023-11-13 14:30:00,68.79,68.86,68.68,68.69,24848.0,64.484,64.5497,64.3809,64.3903,24848.0
2023-11-13 15:00:00,68.68,68.86,68.55,68.74,89686.0,64.3809,64.5497,64.2591,64.4372,89686.0
2023-11-13 15:30:00,68.72,69.09,68.68,68.94,177713.0,64.4184,64.7653,64.3809,64.6247,177713.0
2023-11-14 09:30:00,70.31,71.07,70.16,70.97,73995.0,65.9089,66.6213,65.7683,66.5276,73995.0
2023-11-14 10:00:00,70.98,71.5,70.88,71.39,68057.0,66.537,67.0244,66.4432,66.9213,68057.0
2023-11-14 10:30:00,71.4,71.67,71.37,71.53,28302.0,66.9307,67.1838,66.9025,67.0525,28302.0
2023-11-14 11:00:00,71.58,71.78,71.51,71.75,25680.0,67.0994,67.2869,67.0338,67.2588,25680.0
2023-11-14 11:30:00,71.74,71.97,71.72,71.8,35996.0,67.2494,67.465,67.2306,67.3056,35996.0
2023-11-14 12:00:00,71.79,71.81,71.6,71.73,34617.0,67.2963,67.315,67.1182,67.24,34617.0
2023-11-14 12:30:00,71.73,71.78,71.46,71.56,44133.0,67.24,67.2869,66.9869,67.0807,44133.0
2023-11-14 13:00:00,71.59,71.61,71.5,71.59,29343.0,67.1088,67.1275,67.0244,67.1088,29343.0
2023-11-14 13:30:00,71.6,71.84,71.6,71.8,37045.0,67.1182,67.3431,67.1182,67.3056,37045.0
2023-11-14 14:00:00,71.81,71.98,71.8,71.92,34626.0,67.315,67.4744,67.3056,67.4181,34626.0
2023-11-14 14:30:00,71.92,72.03,71.83,71.99,33618.0,67.4181,67.5212,67.3338,67.4837,33618.0
2023-11-14 15:00:00,72.05,72.23,71.89,72.17,86751.0,67.54,67.7087,67.39,67.6525,86751.0
2023-11-14 15:30:00,72.19,72.44,72.17,72.43,209756.0,67.6712,67.9056,67.6525,67.8962,209756.0
2023-11-15 09:30:00,72.26,73.03,72.26,72.99,27102.0,67.7368,68.4586,67.7368,68.4211,27102.0
2023-11-15 10:00:00,73.02,73.21,72.86,73.01,65607.0,68.4493,68.6274,68.2993,68.4399,65607.0
2023-11-15 10:30:00,72.98,72.98,72.36,72.45,86268.0,68.4118,68.4118,67.8306,67.9149,86268.0
2023-11-15 11:00:00,72.47,72.61,72.25,72.33,59951.0,67.9337,68.0649,67.7275,67.8025,59951.0
2023-11-15 11:30:00,72.31,72.47,72.29,72.43,59940.0,67.7837,67.9337,67.765,67.8962,59940.0
2023-11-15 12:00:00,72.45,72.5,72.3,72.41,42314.0,67.9149,67.9618,67.7743,67.8775,42314.0
2023-11-15 12:30:00,72.43,72.49,72.27,72.32,37623.0,67.8962,67.9524,67.7462,67.7931,37623.0
2023-11-15 13:00:00,72.32,72.42,72.28,72.28,42331.0,67.7931,67.8868,67.7556,67.7556,42331.0
2023-11-15 13:30:00,72.26,72.27,72.11,72.15,37914.0,67.7368,67.7462,67.5962,67.6337,37914.0
2023-11-15 14:00:00,72.15,72.2,72.0,72.17,53792.0,67.6337,67.6806,67.4931,67.6525,53792.0
2023-11-15 14:30:00,72.17,72.17,72.06,72.13,67874.0,67.6525,67.6525,67.5494,67.615,67874.0
2023-11-15 15:00:00,72.13,72.3,72.09,72.3,42102.0,67.615,67.7743,67.5775,67.7743,42102.0
2023-11-15 15:30:00,72.29,72.4,72.13,72.36,277639.0,67.765,67.8681,67.615,67.8306,277639.0
2023-11-16 09:30:00,72.86,73.11,72.25,72.55,62448.0,68.2993,68.5336,67.7275,68.0087,62448.0
2023-11-16 10:00:00,72.51,73.14,72.51,73.06,73397.0,67.9712,68.5618,67.9712,68.4868,73397.0
2023-11-16 10:30:00,73.09,73.14,72.91,72.95,56695.0,68.5149,68.5618,68.3462,68.3836,56695.0
2023-11-16 11:00:00,72.95,73.03,72.61,72.8,75262.0,68.3836,68.4586,68.0649,68.243,75262.0
2023-11-16 11:30:00,72.81,72.94,72.56,72.91,83729.0,68.2524,68.3743,68.0181,68.3462,83729.0
2023-11-16 12:00:00,72.92,72.92,72.6,72.78,20312.0,68.3555,68.3555,68.0556,68.2243,20312.0
2023-11-16 12:30:00,72.78,72.98,72.78,72.9,25552.0,68.2243,68.4118,68.2243,68.3368,25552.0
2023-11-16 13:00:00,72.89,73.02,72.75,72.98,41280.0,68.3274,68.4493,68.1962,68.4118,41280.0
2023-11-16 13:30:00,72.98,73.01,72.74,72.91,30683.0,68.4118,68.4399,68.1868,68.3462,30683.0
2023-11-16 14:00:00,72.92,73.05,72.68,72.93,39301.0,68.3555,68.4774,68.1305,68.3649,39301.0
2023-11-16 14:30:00,72.95,73.02,72.85,72.92,32169.0,68.3836,68.4493,68.2899,68.3555,32169.0
2023-11-16 15:00:00,72.92,72.98,72.76,72.85,60964.0,68.3555,68.4118,68.2055,68.2899,60964.0
2023-11-16 15:30:00,72.85,72.87,72.37,72.38,224462.0,68.2899,68.3087,67.84,67.8493,224462.0
2023-11-17 09:30:00,72.8,72.8,72.34,72.47,26583.0,68.243,68.243,67.8118,67.9337,26583.0
2023-11-17 10:00:00,72.47,72.55,72.32,72.53,36230.0,67.9337,68.0087,67.7931,67.9899,36230.0
2023-11-17 10:30:00,72.47,72.61,72.35,72.58,20449.0,67.9337,68.0649,67.8212,68.0368,20449.0
2023-11-17 11:00:00,72.6,72.68,72.15,72.15,33411.0,68.0556,68.1305,67.6337,67.6337,33411.0
2023-11-17 11:30:00,72.16,72.21,71.94,72.04,9192.0,67.6431,67.69,67.4369,67.5306,9192.0
2023-11-17 12:00:00,72.02,72.18,71.91,71.94,17504.0,67.5119,67.6618,67.4087,67.4369,17504.0
2023-11-17 12:30:00,72.0,72.09,71.92,71.94,15896.0,67.4931,67.5775,67.4181,67.4369,15896.0
2023-11-17 13:00:00,71.91,72.06,71.86,72.02,16868.0,67.4087,67.5494,67.3619,67.5119,16868.0
2023-11-17 13:30:00,72.01,72.17,71.97,71.98,22960.0,67.5025,67.6525,67.465,67.4744,22960.0
2023-11-17 14:00:00,71.98,72.15,71.92,72.13,15083.0,67.4744,67.6337,67.4181,67.615,15083.0
2023-11-17 14:30:00,72.14,72.24,72.1,72.13,13888.0,67.6244,67.7181,67.5869,67.615,13888.0
2023-11-17 15:00:00,72.14,72.19,72.05,72.17,40032.0,67.6244,67.6712,67.54,67.6525,40032.0
2023-11-17 15:30:00,72.17,72.24,71.88,71.96,124780.0,67.6525,67.7181,67.3806,67.4556,124780.0
2023-11-20 09:30:00,71.5,71.67,70.67,71.31,30865.0,67.0244,67.1838,66.2464,66.8463,30865.0
2023-11-20 10:00:00,71.27,71.6,71.11,71.51,23080.0,66.8088,67.1182,66.6588,67.0338,23080.0
2023-11-20 10:30:00,71.48,71.86,71.44,71.75,29708.0,67.0057,67.3619,66.9682,67.2588,29708.0
2023-11-20 11:00:00,71.8,72.01,71.67,72.01,32231.0,67.3056,67.5025,67.1838,67.5025,32231.0
2023-11-20 11:30:00,72.03,72.03,71.76,71.8,17703.0,67.5212,67.5212,67.2681,67.3056,17703.0
2023-11-20 12:00:00,71.8,71.86,71.71,71.8,25723.0,67.3056,67.3619,67.2213,67.3056,25723.0
2023-11-20 12:30:00,71.8,71.81,71.57,71.67,17309.0,67.3056,67.315,67.09,67.1838,17309.0
2023-11-20 13:00:00,71.67,71.83,71.56,71.57,22890.0,67.1838,67.3338,67.0807,67.09,22890.0
2023-11-20 13:30:00,71.56,71.82,71.56,71.7,26334.0,67.0807,67.3244,67.0807,67.2119,26334.0
2023-11-20 14:00:00,71.67,71.79,71.59,71.69,26848.0,67.1838,67.2963,67.1088,67.2025,26848.0
2023-11-20 14:30:00,71.68,71.79,71.66,71.73,29386.0,67.1931,67.2963,67.1744,67.24,29386.0
2023-11-20 15:00:00,71.73,71.82,71.66,71.73,60449.0,67.24,67.3244,67.1744,67.24,60449.0
2023-11-20 15:30:00,71.74,71.84,71.62,71.71,132178.0,67.2494,67.3431,67.1369,67.2213,132178.0
2023-11-21 09:30:00,71.62,71.62,70.78,70.83,19454.0,67.1369,67.1369,66.3495,66.3964,19454.0
2023-11-21 10:00:00,70.83,71.19,70.72,71.16,8849.0,66.3964,66.7338,66.2932,66.7057,8849.0
2023-11-21 10:30:00,71.2,71.42,71.05,71.4,21913.0,66.7432,66.9494,66.6026,66.9307,21913.0
2023-11-21 11:00:00,71.39,71.54,71.34,71.47,14413.0,66.9213,67.0619,66.8744,66.9963,14413.0
2023-11-21 11:30:00,71.48,71.64,71.45,71.49,70416.0,67.0057,67.1556,66.9775,67.015,70416.0
2023-11-21 12:00:00,71.57,71.78,71.56,71.73,14996.0,67.09,67.2869,67.0807,67.24,14996.0
2023-11-21 12:30:00,71.74,71.81,71.63,71.64,31430.0,67.2494,67.315,67.1463,67.1556,31430.0
2023-11-21 13:00:00,71.63,71.72,71.54,71.69,9353.0,67.1463,67.2306,67.0619,67.2025,9353.0
2023-11-21 13:30:00,71.73,71.81,71.69,71.7,14516.0,67.24,67.315,67.2025,67.2119,14516.0
2023-11-21 14:00:00,71.7,71.81,71.67,71.76,16247.0,67.2119,67.315,67.1838,67.2681,16247.0
2023-11-21 14:30:00,71.78,71.81,71.67,71.76,16621.0,67.2869,67.315,67.1838,67.2681,16621.0
2023-11-21 15:00:00,71.78,71.84,71.69,71.74,18251.0,67.2869,67.3431,67.2025,67.2494,18251.0
2023-11-21 15:30:00,71.75,71.85,71.63,71.81,104614.0,67.2588,67.3525,67.1463,67.315,104614.0
2023-11-22 09:30:00,72.01,72.67,71.62,72.64,72618.0,67.5025,68.1212,67.1369,68.0931,72618.0
2023-11-22 10:00:00,72.67,73.25,72.48,72.97,53634.0,68.1212,68.6649,67.9431,68.4024,53634.0
2023-11-22 10:30:00,73.01,73.19,72.98,73.11,38995.0,68.4399,68.6086,68.4118,68.5336,38995.0
2023-11-22 11:00:00,73.12,73.15,72.98,73.04,22262.0,68.543,68.5711,68.4118,68.468,22262.0
2023-11-22 11:30:00,73.01,73.1,72.8,72.89,94133.0,68.4399,68.5243,68.243,68.3274,94133.0
2023-11-22 12:00:00,72.88,72.95,72.67,72.88,22693.0,68.318,68.3836,68.1212,68.318,22693.0
2023-11-22 12:30:00,72.89,72.95,72.76,72.95,13421.0,68.3274,68.3836,68.2055,68.3836,13421.0
2023-11-22 13:00:00,72.97,73.12,72.94,73.08,14393.0,68.4024,68.543,68.3743,68.5055,14393.0
2023-11-22 13:30:00,73.09,73.11,72.94,73.02,19292.0,68.5149,68.5336,68.3743,68.4493,19292.0
2023-11-22 14:00:00,73.03,73.17,72.99,73.14,25839.0,68.4586,68.5899,68.4211,68.5618,25839.0
2023-11-22 14:30:00,73.19,73.27,73.1,73.23,25729.0,68.6086,68.6836,68.5243,68.6461,25729.0
2023-11-22 15:00:00,73.22,73.46,73.22,73.45,44382.0,68.6367,68.8617,68.6367,68.8524,44382.0
2023-11-22 15:30:00,73.45,73.77,73.44,73.64,301810.0,68.8524,69.1523,68.843,69.0305,301810.0
2023-11-24 09:30:00,73.58,73.98,73.42,73.59,36178.0,68.9742,69.3492,68.8242,68.9836,36178.0
2023-11-24 10:00:00,73.59,73.62,73.22,73.4,46513.0,68.9836,69.0117,68.6367,68.8055,46513.0
2023-11-24 10:30:00,73.4,73.43,72.97,73.14,48391.0,68.8055,68.8336,68.4024,68.5618,48391.0
2023-11-24 11:00:00,73.12,73.4,73.1,73.23,31077.0,68.543,68.8055,68.5243,68.6461,31077.0
2023-11-24 11:30:00,73.25,73.29,73.02,73.13,19316.0,68.6649,68.7024,68.4493,68.5524,19316.0
2023-11-24 12:00:00,73.15,73.32,72.95,72.96,20742.0,68.5711,68.7305,68.3836,68.393,20742.0
2023-11-24 12:30:00,72.95,73.38,72.91,73.23,78034.0,68.3836,68.7867,68.3462,68.6461,78034.0
2023-11-27 09:30:00,73.47,73.47,72.99,73.15,19555.0,68.8711,68.8711,68.4211,68.5711,19555.0
2023-11-27 10:00:00,73.19,73.43,73.04,73.17,11828.0,68.6086,68.8336,68.468,68.5899,11828.0
2023-11-27 10:30:00,73.11,73.17,72.98,73.17,13566.0,68.5336,68.5899,68.4118,68.5899,13566.0
2023-11-27 11:00:00,73.16,73.42,73.13,73.37,11750.0,68.5805,68.8242,68.5524,68.7774,11750.0
2023-11-27 11:30:00,73.34,73.36,73.16,73.23,10763.0,68.7492,68.768,68.5805,68.6461,10763.0
2023-11-27 12:00:00,73.21,73.22,73.1,73.12,17761.0,68.6274,68.6367,68.5243,68.543,17761.0
2023-11-27 12:30:00,73.12,73.23,73.08,73.1,17706.0,68.543,68.6461,68.5055,68.5243,17706.0
2023-11-27 13:00:00,73.1,73.38,73.1,73.35,16091.0,68.5243,68.7867,68.5243,68.7586,16091.0
2023-11-27 13:30:00,73.35,73.54,73.32,73.53,16107.0,68.7586,68.9367,68.7305,68.9273,16107.0
2023-11-27 14:00:00,73.6,73.6,73.41,73.51,15919.0,68.993,68.993,68.8149,68.9086,15919.0
2023-11-27 14:30:00,73.52,73.68,73.46,73.61,53833.0,68.918,69.068,68.8617,69.0023,53833.0
2023-11-27 15:00:00,73.65,73.72,73.56,73.6,67564.0,69.0398,69.1054,68.9555,68.993,67564.0
2023-11-27 15:30:00,73.61,73.81,73.56,73.75,323837.0,69.0023,69.1898,68.9555,69.1336,323837.0
2023-11-28 09:30:00,73.86,74.42,73.53,74.35,17784.0,69.2367,69.7616,68.9273,69.696,17784.0
2023-11-28 10:00:00,74.35,74.87,74.35,74.41,32139.0,69.696,70.1835,69.696,69.7523,32139.0
2023-11-28 10:30:00,74.39,74.66,74.38,74.62,25624.0,69.7335,69.9866,69.7241,69.9491,25624.0
2023-11-28 11:00:00,74.64,74.64,74.39,74.6,16039.0,69.9679,69.9679,69.7335,69.9304,16039.0
2023-11-28 11:30:00,74.59,74.72,74.51,74.63,15787.0,69.921,70.0429,69.846,69.9585,15787.0
2023-11-28 12:00:00,74.64,74.72,74.42,74.49,20730.0,69.9679,70.0429,69.7616,69.8273,20730.0
2023-11-28 12:30:00,74.51,74.79,74.44,74.75,16034.0,69.846,70.1085,69.7804,70.071,16034.0
2023-11-28 13:00:00,74.74,74.83,74.59,74.83,14859.0,70.0616,70.146,69.921,70.146,14859.0
2023-11-28 13:30:00,74.83,74.83,74.59,74.59,13768.0,70.146,70.146,69.921,69.921,13768.0
2023-11-28 14:00:00,74.6,74.63,74.39,74.41,15077.0,69.9304,69.9585,69.7335,69.7523,15077.0
2023-11-28 14:30:00,74.42,74.55,74.36,74.55,24915.0,69.7616,69.8835,69.7054,69.8835,24915.0
2023-11-28 15:00:00,74.58,74.75,74.48,74.7,28994.0,69.9116,70.071,69.8179,70.0241,28994.0
2023-11-28 15:30:00,74.66,74.77,74.33,74.34,128080.0,69.9866,70.0897,69.6773,69.6866,128080.0
2023-11-29 09:30:00,74.23,74.9,74.1,74.83,47683.0,69.5835,70.2116,69.4617,70.146,47683.0
2023-11-29 10:00:00,74.86,74.87,74.43,74.43,26664.0,70.1741,70.1835,69.771,69.771,26664.0
2023-11-29 10:30:00,74.45,74.54,74.13,74.13,14021.0,69.7898,69.8741,69.4898,69.4898,14021.0
2023-11-29 11:00:00,74.11,74.39,74.08,74.31,20778.0,69.471,69.7335,69.4429,69.6585,20778.0
2023-11-29 11:30:00,74.31,74.5,74.28,74.29,16709.0,69.6585,69.8366,69.6304,69.6398,16709.0
2023-11-29 12:00:00,74.29,74.42,74.21,74.32,21950.0,69.6398,69.7616,69.5648,69.6679,21950.0
2023-11-29 12:30:00,74.34,74.48,74.34,74.48,14316.0,69.6866,69.8179,69.6866,69.8179,14316.0
2023-11-29 13:00:00,74.48,74.51,74.43,74.49,19661.0,69.8179,69.846,69.771,69.8273,19661.0
2023-11-29 13:30:00,74.48,74.53,74.35,74.42,18558.0,69.8179,69.8647,69.696,69.7616,18558.0
2023-11-29 14:00:00,74.41,74.49,74.25,74.39,20102.0,69.7523,69.8273,69.6023,69.7335,20102.0
2023-11-29 14:30:00,74.37,74.38,74.19,74.3,22606.0,69.7148,69.7241,69.546,69.6491,22606.0
2023-11-29 15:00:00,74.29,74.33,73.95,74.0,28763.0,69.6398,69.6773,69.3211,69.3679,28763.0
2023-11-29 15:30:00,74.02,74.18,73.83,74.14,203610.0,69.3867,69.5367,69.2086,69.4992,203610.0
2023-11-30 09:30:00,74.23,74.64,74.05,74.32,19782.0,69.5835,69.9679,69.4148,69.6679,19782.0
2023-11-30 10:00:00,74.28,74.5,74.18,74.41,17738.0,69.6304,69.8366,69.5367,69.7523,17738.0
2023-11-30 10:30:00,74.45,74.76,74.4,74.67,14073.0,69.7898,70.0804,69.7429,69.996,14073.0
2023-11-30 11:00:00,74.69,74.88,74.61,74.81,21488.0,70.0147,70.1928,69.9397,70.1272,21488.0
2023-11-30 11:30:00,74.82,74.9,74.74,74.89,18923.0,70.1366,70.2116,70.0616,70.2022,18923.0
2023-11-30 12:00:00,74.9,74.96,74.7,74.81,18341.0,70.2116,70.2678,70.0241,70.1272,18341.0
2023-11-30 12:30:00,74.78,74.97,74.78,74.9,10560.0,70.0991,70.2772,70.0991,70.2116,10560.0
2023-11-30 13:00:00,74.91,75.07,74.88,74.99,23951.0,70.221,70.3709,70.1928,70.296,23951.0
2023-11-30 13:30:00,75.0,75.09,74.89,74.92,12279.0,70.3053,70.3897,70.2022,70.2303,12279.0
2023-11-30 14:00:00,74.92,74.94,74.75,74.83,11344.0,70.2303,70.2491,70.071,70.146,11344.0
2023-11-30 14:30:00,74.83,75.0,74.83,74.95,10707.0,70.146,70.3053,70.146,70.2585,10707.0
2023-11-30 15:00:00,74.94,75.01,74.84,74.95,24681.0,70.2491,70.3147,70.1553,70.2585,24681.0
2023-11-30 15:30:00,74.93,75.12,74.88,74.95,118449.0,70.2397,70.4178,70.1928,70.2585,118449.0
2023-12-01 09:30:00,74.89,75.15,74.67,74.84,18439.0,70.2022,70.4459,69.996,70.1553,18439.0
2023-12-01 10:00:00,74.92,75.07,74.56,74.63,10286.0,70.2303,70.3709,69.8929,69.9585,10286.0
2023-12-01 10:30:00,74.66,74.74,74.42,74.44,17558.0,69.9866,70.0616,69.7616,69.7804,17558.0
2023-12-01 11:00:00,74.44,74.86,74.37,74.85,7817.0,69.7804,70.1741,69.7148,70.1647,7817.0
2023-12-01 11:30:00,74.78,75.04,74.76,75.04,9442.0,70.0991,70.3428,70.0804,70.3428,9442.0
2023-12-01 12:00:00,74.99,75.09,74.87,74.9,21507.0,70.296,70.3897,70.1835,70.2116,21507.0
2023-12-01 12:30:00,74.85,75.0,74.74,74.86,10756.0,70.1647,70.3053,70.0616,70.1741,10756.0
2023-12-01 13:00:00,74.87,75.01,74.79,74.88,9849.0,70.1835,70.3147,70.1085,70.1928,9849.0
2023-12-01 13:30:00,74.88,74.95,74.79,74.82,9294.0,70.1928,70.2585,70.1085,70.1366,9294.0
2023-12-01 14:00:00,74.84,74.86,74.64,74.77,13571.0,70.1553,70.1741,69.9679,70.0897,13571.0
2023-12-01 14:30:00,74.77,74.82,74.65,74.66,16613.0,70.0897,70.1366,69.9772,69.9866,16613.0
2023-12-01 15:00:00,74.66,74.71,74.52,74.67,16173.0,69.9866,70.0335,69.8554,69.996,16173.0
2023-12-01 15:30:00,74.66,75.09,74.66,75.08,116759.0,69.9866,70.3897,69.9866,70.3803,116759.0
2023-12-04 09:30:00,74.52,75.17,74.52,74.87,13452.0,69.8554,70.4647,69.8554,70.1835,13452.0
2023-12-04 10:00:00,74.82,75.13,74.82,74.97,16034.0,70.1366,70.4272,70.1366,70.2772,16034.0
2023-12-04 10:30:00,75.06,75.38,75.05,75.3,8271.0,70.3616,70.6615,70.3522,70.5865,8271.0
2023-12-04 11:00:00,75.28,75.44,75.16,75.22,11667.0,70.5678,70.7178,70.4553,70.5116,11667.0
2023-12-04 11:30:00,75.27,75.4,75.14,75.38,5304.0,70.5584,70.6803,70.4366,70.6615,5304.0
2023-12-04 12:00:00,75.29,75.53,75.29,75.45,7278.0,70.5772,70.8022,70.5772,70.7272,7278.0
2023-12-04 12:30:00,75.46,75.46,75.15,75.25,6233.0,70.7365,70.7365,70.4459,70.5397,6233.0
2023-12-04 13:00:00,75.24,75.26,75.06,75.16,6497.0,70.5303,70.5491,70.3616,70.4553,6497.0
2023-12-04 13:30:00,75.16,75.28,75.12,75.22,9025.0,70.4553,70.5678,70.4178,70.5116,9025.0
2023-12-04 14:00:00,75.21,75.29,75.06,75.14,9177.0,70.5022,70.5772,70.3616,70.4366,9177.0
2023-12-04 14:30:00,75.19,75.2,75.05,75.05,7110.0,70.4834,70.4928,70.3522,70.3522,7110.0
2023-12-04 15:00:00,75.1,75.14,74.92,74.99,21939.0,70.3991,70.4366,70.2303,70.296,21939.0
2023-12-04 15:30:00,75.01,75.09,74.84,75.09,122038.0,70.3147,70.3897,70.1553,70.3897,122038.0
2023-12-05 09:30:00,75.01,75.08,74.55,74.93,14810.0,70.3147,70.3803,69.8835,70.2397,14810.0
2023-12-05 10:00:00,75.03,75.12,74.81,74.97,13952.0,70.3334,70.4178,70.1272,70.2772,13952.0
2023-12-05 10:30:00,75.06,75.1,74.76,74.98,19178.0,70.3616,70.3991,70.0804,70.2866,19178.0
2023-12-05 11:00:00,75.0,75.09,74.83,75.09,13159.0,70.3053,70.3897,70.146,70.3897,13159.0
2023-12-05 11:30:00,75.09,75.18,74.97,75.02,11422.0,70.3897,70.4741,70.2772,70.3241,11422.0
2023-12-05 12:00:00,74.99,75.17,74.93,75.05,17365.0,70.296,70.4647,70.2397,70.3522,17365.0
2023-12-05 12:30:00,75.05,75.16,74.58,74.7,40516.0,70.3522,70.4553,69.9116,70.0241,40516.0
2023-12-05 13:00:00,74.71,74.87,74.65,74.68,14722.0,70.0335,70.1835,69.9772,70.0054,14722.0
2023-12-05 13:30:00,74.7,74.77,74.51,74.62,12710.0,70.0241,70.0897,69.846,69.9491,12710.0
2023-12-05 14:00:00,74.61,74.76,74.49,74.75,30145.0,69.9397,70.0804,69.8273,70.071,30145.0
2023-12-05 14:30:00,74.74,74.87,74.54,74.63,30103.0,70.0616,70.1835,69.8741,69.9585,30103.0
2023-12-05 15:00:00,74.62,74.85,74.61,74.75,21165.0,69.9491,70.1647,69.9397,70.071,21165.0
2023-12-05 15:30:00,74.73,74.97,74.71,74.82,116486.0,70.0522,70.2772,70.0335,70.1366,116486.0
2023-12-06 09:30:00,75.24,75.75,75.1,75.59,35946.0,70.5303,71.0084,70.3991,70.8584,35946.0
2023-12-06 10:00:00,75.56,75.9,75.45,75.81,43502.0,70.8303,71.149,70.7272,71.0646,43502.0
2023-12-06 10:30:00,75.86,76.02,75.8,75.89,26313.0,71.1115,71.2615,71.0553,71.1396,26313.0
2023-12-06 11:00:00,75.88,75.96,75.67,75.69,22562.0,71.1302,71.2052,70.9334,70.9521,22562.0
2023-12-06 11:30:00,75.65,75.88,75.55,75.57,32525.0,70.9146,71.1302,70.8209,70.8396,32525.0
2023-12-06 12:00:00,75.53,75.71,75.53,75.64,14170.0,70.8022,70.9709,70.8022,70.9053,14170.0
2023-12-06 12:30:00,75.65,75.76,75.56,75.73,11365.0,70.9146,71.0178,70.8303,70.9896,11365.0
2023-12-06 13:00:00,75.76,75.78,75.59,75.78,14194.0,71.0178,71.0365,70.8584,71.0365,14194.0
2023-12-06 13:30:00,75.79,75.91,75.74,75.81,9800.0,71.0459,71.1584,70.999,71.0646,9800.0
2023-12-06 14:00:00,75.8,75.84,75.66,75.67,16478.0,71.0553,71.0927,70.924,70.9334,16478.0
2023-12-06 14:30:00,75.69,75.72,75.59,75.59,10598.0,70.9521,70.9803,70.8584,70.8584,10598.0
2023-12-06 15:00:00,75.57,75.76,75.52,75.67,22626.0,70.8396,71.0178,70.7928,70.9334,22626.0
2023-12-06 15:30:00,75.66,76.21,75.65,76.21,141550.0,70.924,71.4396,70.9146,71.4396,141550.0
2023-12-07 09:30:00,76.3,76.3,75.58,76.17,20207.0,71.524,71.524,70.849,71.4021,20207.0
2023-12-07 10:00:00,76.09,76.21,75.97,76.07,10863.0,71.3271,71.4396,71.2146,71.3084,10863.0
2023-12-07 10:30:00,76.08,76.13,75.91,76.03,52290.0,71.3177,71.3646,71.1584,71.2709,52290.0
2023-12-07 11:00:00,76.08,76.2,75.81,75.91,19237.0,71.3177,71.4302,71.0646,71.1584,19237.0
2023-12-07 11:30:00,75.87,75.91,75.71,75.87,8450.0,71.1209,71.1584,70.9709,71.1209,8450.0
2023-12-07 12:00:00,75.85,76.04,75.83,75.96,14462.0,71.1021,71.2802,71.0834,71.2052,14462.0
2023-12-07 12:30:00,75.96,76.04,75.93,75.97,19743.0,71.2052,71.2802,71.1771,71.2146,19743.0
2023-12-07 13:00:00,75.99,76.03,75.95,75.97,21571.0,71.2334,71.2709,71.1959,71.2146,21571.0
2023-12-07 13:30:00,75.97,76.18,75.95,75.97,26897.0,71.2146,71.4115,71.1959,71.2146,26897.0
2023-12-07 14:00:00,75.99,76.12,75.91,76.11,27948.0,71.2334,71.3552,71.1584,71.3458,27948.0
2023-12-07 14:30:00,76.14,76.14,75.9,76.02,26527.0,71.374,71.374,71.149,71.2615,26527.0
2023-12-07 15:00:00,76.01,76.08,75.87,75.92,54845.0,71.2521,71.3177,71.1209,71.1677,54845.0
2023-12-07 15:30:00,75.93,76.06,75.85,76.04,250980.0,71.1771,71.299,71.1021,71.2802,250980.0
2023-12-08 09:30:00,76.05,76.22,75.62,76.04,16367.0,71.2896,71.449,70.8865,71.2802,16367.0
2023-12-08 10:00:00,76.08,76.24,75.94,75.98,40728.0,71.3177,71.4677,71.1865,71.224,40728.0
2023-12-08 10:30:00,75.98,75.99,75.67,75.95,74674.0,71.224,71.2334,70.9334,71.1959,74674.0
2023-12-08 11:00:00,75.97,76.07,75.9,76.02,21569.0,71.2146,71.3084,71.149,71.2615,21569.0
2023-12-08 11:30:00,76.05,76.07,75.78,75.9,100797.0,71.2896,71.3084,71.0365,71.149,100797.0
2023-12-08 12:00:00,75.91,75.93,75.78,75.87,65159.0,71.1584,71.1771,71.0365,71.1209,65159.0
2023-12-08 12:30:00,75.9,75.96,75.67,75.71,57804.0,71.149,71.2052,70.9334,70.9709,57804.0
2023-12-08 13:00:00,75.74,75.88,75.7,75.81,24331.0,70.999,71.1302,70.9615,71.0646,24331.0
2023-12-08 13:30:00,75.83,75.83,75.45,75.53,190581.0,71.0834,71.0834,70.7272,70.8022,190581.0
2023-12-08 14:00:00,75.54,75.54,75.18,75.26,35325.0,70.8115,70.8115,70.4741,70.5491,35325.0
2023-12-08 14:30:00,75.26,75.37,75.15,75.27,19986.0,70.5491,70.6522,70.4459,70.5584,19986.0
2023-12-08 15:00:00,75.25,75.33,75.2,75.32,35435.0,70.5397,70.6147,70.4928,70.6053,35435.0
2023-12-08 15:30:00,75.32,75.51,75.25,75.28,116752.0,70.6053,70.7834,70.5397,70.5678,116752.0
2023-12-11 09:30:00,74.99,75.26,74.67,74.73,38208.0,70.296,70.5491,69.996,70.0522,38208.0
2023-12-11 10:00:00,74.77,75.05,74.74,75.02,20146.0,70.0897,70.3522,70.0616,70.3241,20146.0
2023-12-11 10:30:00,75.03,75.31,74.95,75.31,48187.0,70.3334,70.5959,70.2585,70.5959,48187.0
2023-12-11 11:00:00,75.4,75.71,75.39,75.58,9439.0,70.6803,70.9709,70.6709,70.849,9439.0
2023-12-11 11:30:00,75.67,75.88,75.63,75.85,8312.0,70.9334,71.1302,70.8959,71.1021,8312.0
2023-12-11 12:00:00,75.88,75.91,75.5,75.5,9970.0,71.1302,71.1584,70.774,70.774,9970.0
2023-12-11 12:30:00,75.49,75.54,75.37,75.45,9542.0,70.7647,70.8115,70.6522,70.7272,9542.0
2023-12-11 13:00:00,75.42,75.59,75.4,75.55,11868.0,70.699,70.8584,70.6803,70.8209,11868.0
2023-12-11 13:30:00,75.53,75.61,75.5,75.55,11672.0,70.8022,70.8771,70.774,70.8209,11672.0
2023-12-11 14:00:00,75.49,75.51,75.4,75.45,15053.0,70.7647,70.7834,70.6803,70.7272,15053.0
2023-12-11 14:30:00,75.45,75.47,75.22,75.33,21426.0,70.7272,70.7459,70.5116,70.6147,21426.0
2023-12-11 15:00:00,75.34,75.46,75.23,75.42,28539.0,70.624,70.7365,70.5209,70.699,28539.0
2023-12-11 15:30:00,75.41,75.66,75.37,75.63,117496.0,70.6897,70.924,70.6522,70.8959,117496.0
2023-12-12 09:30:00,75.7,75.7,73.96,74.03,34878.0,70.9615,70.9615,69.3304,69.396,34878.0
2023-12-12 10:00:00,73.98,74.31,73.89,74.2,23231.0,69.3492,69.6585,69.2648,69.5554,23231.0
2023-12-12 10:30:00,74.15,74.32,73.85,73.94,35197.0,69.5085,69.6679,69.2273,69.3117,35197.0
2023-12-12 11:00:00,73.97,74.47,73.94,74.45,31088.0,69.3398,69.8085,69.3117,69.7898,31088.0
2023-12-12 11:30:00,74.45,74.59,74.34,74.56,28441.0,69.7898,69.921,69.6866,69.8929,28441.0
2023-12-12 12:00:00,74.57,74.73,74.49,74.71,55603.0,69.9022,70.0522,69.8273,70.0335,55603.0
2023-12-12 12:30:00,74.71,74.74,74.45,74.51,55489.0,70.0335,70.0616,69.7898,69.846,55489.0
2023-12-12 13:00:00,74.52,74.76,74.5,74.62,27376.0,69.8554,70.0804,69.8366,69.9491,27376.0
2023-12-12 13:30:00,74.61,74.62,74.51,74.59,28789.0,69.9397,69.9491,69.846,69.921,28789.0
2023-12-12 14:00:00,74.59,74.68,74.51,74.52,35120.0,69.921,70.0054,69.846,69.8554,35120.0
2023-12-12 14:30:00,74.51,74.53,74.41,74.46,34945.0,69.846,69.8647,69.7523,69.7991,34945.0
2023-12-12 15:00:00,74.45,74.5,74.26,74.28,242057.0,69.7898,69.8366,69.6116,69.6304,242057.0
2023-12-12 15:30:00,74.28,74.37,74.06,74.19,212794.0,69.6304,69.7148,69.4242,69.546,212794.0
2023-12-13 09:30:00,74.2,74.23,73.66,74.11,80786.0,69.5554,69.5835,69.0492,69.471,80786.0
2023-12-13 10:00:00,74.15,74.44,74.12,74.44,46155.0,69.5085,69.7804,69.4804,69.7804,46155.0
2023-12-13 10:30:00,74.43,74.72,74.42,74.57,21461.0,69.771,70.0429,69.7616,69.9022,21461.0
2023-12-13 11:00:00,74.59,75.2,74.56,75.16,22001.0,69.921,70.4928,69.8929,70.4553,22001.0
2023-12-13 11:30:00,75.15,75.27,75.07,75.17,13399.0,70.4459,70.5584,70.3709,70.4647,13399.0
2023-12-13 12:00:00,75.19,75.21,75.08,75.09,11460.0,70.4834,70.5022,70.3803,70.3897,11460.0
2023-12-13 12:30:00,75.09,75.32,75.09,75.18,11168.0,70.3897,70.6053,70.3897,70.4741,11168.0
2023-12-13 13:00:00,75.16,75.3,75.15,75.29,12088.0,70.4553,70.5865,70.4459,70.5772,12088.0
2023-12-13 13:30:00,75.29,75.38,75.2,75.27,14373.0,70.5772,70.6615,70.4928,70.5584,14373.0
2023-12-13 14:00:00,75.3,75.83,75.27,75.8,46307.0,70.5865,71.0834,70.5584,71.0553,46307.0
2023-12-13 14:30:00,75.8,76.65,75.78,76.53,33154.0,71.0553,71.852,71.0365,71.7396,33154.0
2023-12-13 15:00:00,76.55,76.88,76.53,76.66,66373.0,71.7583,72.0676,71.7396,71.8614,66373.0
2023-12-13 15:30:00,76.72,77.23,76.65,77.16,156078.0,71.9177,72.3957,71.852,72.3301,156078.0
2023-12-14 09:30:00,76.99,77.08,76.2,76.45,61193.0,72.1708,72.2551,71.4302,71.6646,61193.0
2023-12-14 10:00:00,76.52,76.52,76.12,76.25,55832.0,71.7302,71.7302,71.3552,71.4771,55832.0
2023-12-14 10:30:00,76.26,76.27,75.84,75.88,92562.0,71.4865,71.4958,71.0927,71.1302,92562.0
2023-12-14 11:00:00,75.88,75.96,75.43,75.51,51686.0,71.1302,71.2052,70.7084,70.7834,51686.0
2023-12-14 11:30:00,75.5,75.96,75.29,75.81,35572.0,70.774,71.2052,70.5772,71.0646,35572.0
2023-12-14 12:00:00,75.82,75.87,75.69,75.83,28493.0,71.074,71.1209,70.9521,71.0834,28493.0
2023-12-14 12:30:00,75.81,75.88,74.85,74.91,55788.0,71.0646,71.1302,70.1647,70.221,55788.0
2023-12-14 13:00:00,74.87,75.39,74.79,75.28,69198.0,70.1835,70.6709,70.1085,70.5678,69198.0
2023-12-14 13:30:00,75.27,75.56,75.25,75.51,31474.0,70.5584,70.8303,70.5397,70.7834,31474.0
2023-12-14 14:00:00,75.48,75.49,75.11,75.19,26718.0,70.7553,70.7647,70.4084,70.4834,26718.0
2023-12-14 14:30:00,75.2,75.24,74.96,75.09,29645.0,70.4928,70.5303,70.2678,70.3897,29645.0
2023-12-14 15:00:00,75.13,75.15,74.86,74.94,37936.0,70.4272,70.4459,70.1741,70.2491,37936.0
2023-12-14 15:30:00,74.94,74.98,74.67,74.71,229328.0,70.2491,70.2866,69.996,70.0335,229328.0
2023-12-15 09:30:00,73.72,74.05,73.52,73.81,303125.0,69.1054,69.4148,68.918,69.1898,303125.0
2023-12-15 10:00:00,73.84,73.98,73.6,73.69,38775.0,69.2179,69.3492,68.993,69.0773,38775.0
2023-12-15 10:30:00,73.65,73.82,73.41,73.53,37903.0,69.0398,69.1992,68.8149,68.9273,37903.0
2023-12-15 11:00:00,73.57,73.75,73.24,73.25,24060.0,68.9648,69.1336,68.6555,68.6649,24060.0
2023-12-15 11:30:00,73.23,73.23,72.91,73.11,253874.0,68.6461,68.6461,68.3462,68.5336,253874.0
2023-12-15 12:00:00,73.12,73.36,72.88,73.14,119714.0,68.543,68.768,68.318,68.5618,119714.0
2023-12-15 12:30:00,73.15,73.43,73.14,73.43,63649.0,68.5711,68.8336,68.5618,68.8336,63649.0
2023-12-15 13:00:00,73.43,73.44,73.12,73.26,50697.0,68.8336,68.843,68.543,68.6742,50697.0
2023-12-15 13:30:00,73.29,73.55,73.27,73.44,24363.0,68.7024,68.9461,68.6836,68.843,24363.0
2023-12-15 14:00:00,73.42,73.44,73.0,73.02,74355.0,68.8242,68.843,68.4305,68.4493,74355.0
2023-12-15 14:30:00,73.01,73.13,72.97,72.99,65499.0,68.4399,68.5524,68.4024,68.4211,65499.0
2023-12-15 15:00:00,73.0,73.1,72.92,73.09,75241.0,68.4305,68.5243,68.3555,68.5149,75241.0
2023-12-15 15:30:00,73.07,73.93,72.67,73.72,563649.0,68.4961,69.3023,68.1212,69.1054,563649.0
2023-12-18 09:30:00,73.72,73.82,72.79,73.2,63229.0,69.1054,69.1992,68.2337,68.618,63229.0
2023-12-18 10:00:00,73.11,73.29,72.91,72.93,26842.0,68.5336,68.7024,68.3462,68.3649,26842.0
2023-12-18 10:30:00,72.91,73.13,72.74,73.05,28780.0,68.3462,68.5524,68.1868,68.4774,28780.0
2023-12-18 11:00:00,73.08,73.08,72.73,72.93,27063.0,68.5055,68.5055,68.1774,68.3649,27063.0
2023-12-18 11:30:00,72.91,72.97,72.7,72.75,21477.0,68.3462,68.4024,68.1493,68.1962,21477.0
2023-12-18 12:00:00,72.75,73.0,72.73,72.97,17166.0,68.1962,68.4305,68.1774,68.4024,17166.0
2023-12-18 12:30:00,72.95,72.99,72.76,72.82,23577.0,68.3836,68.4211,68.2055,68.2618,23577.0
2023-12-18 13:00:00,72.83,72.99,72.77,72.84,18390.0,68.2712,68.4211,68.2149,68.2805,18390.0
2023-12-18 13:30:00,72.84,72.85,72.67,72.68,18957.0,68.2805,68.2899,68.1212,68.1305,18957.0
2023-12-18 14:00:00,72.69,72.77,72.53,72.67,30602.0,68.1399,68.2149,67.9899,68.1212,30602.0
2023-12-18 14:30:00,72.7,72.8,72.6,72.62,54494.0,68.1493,68.243,68.0556,68.0743,54494.0
2023-12-18 15:00:00,72.63,72.72,72.53,72.6,24488.0,68.0837,68.168,67.9899,68.0556,24488.0
2023-12-18 15:30:00,72.59,72.65,72.41,72.56,203882.0,68.0462,68.1024,67.8775,68.0181,203882.0
2023-12-19 09:30:00,72.62,72.62,71.99,72.36,58589.0,68.0743,68.0743,67.4837,67.8306,58589.0
2023-12-19 10:00:00,72.39,72.5,72.24,72.24,38002.0,67.8587,67.9618,67.7181,67.7181,38002.0
2023-12-19 10:30:00,72.2,72.63,72.17,72.59,49895.0,67.6806,68.0837,67.6525,68.0462,49895.0
2023-12-19 11:00:00,72.59,72.82,72.55,72.69,29504.0,68.0462,68.2618,68.0087,68.1399,29504.0
2023-12-19 11:30:00,72.67,72.71,72.48,72.65,22237.0,68.1212,68.1587,67.9431,68.1024,22237.0
2023-12-19 12:00:00,72.67,72.8,72.63,72.7,13862.0,68.1212,68.243,68.0837,68.1493,13862.0
2023-12-19 12:30:00,72.7,72.87,72.65,72.84,16944.0,68.1493,68.3087,68.1024,68.2805,16944.0
2023-12-19 13:00:00,72.81,72.84,72.56,72.66,14185.0,68.2524,68.2805,68.0181,68.1118,14185.0
2023-12-19 13:30:00,72.67,72.73,72.56,72.67,21726.0,68.1212,68.1774,68.0181,68.1212,21726.0
2023-12-19 14:00:00,72.66,72.66,72.51,72.58,11959.0,68.1118,68.1118,67.9712,68.0368,11959.0
2023-12-19 14:30:00,72.56,72.58,72.45,72.53,13322.0,68.0181,68.0368,67.9149,67.9899,13322.0
2023-12-19 15:00:00,72.53,72.7,72.53,72.69,28675.0,67.9899,68.1493,67.9899,68.1399,28675.0
2023-12-19 15:30:00,72.7,72.71,72.56,72.67,80050.0,68.1493,68.1587,68.0181,68.1212,80050.0
2023-12-20 09:30:00,72.57,72.91,71.86,72.22,51992.0,68.0274,68.3462,67.3619,67.6993,51992.0
2023-12-20 10:00:00,72.23,72.33,71.9,71.95,31006.0,67.7087,67.8025,67.3994,67.4462,31006.0
2023-12-20 10:30:00,71.97,72.37,71.96,72.31,25742.0,67.465,67.84,67.4556,67.7837,25742.0
2023-12-20 11:00:00,72.28,72.33,71.93,72.03,31189.0,67.7556,67.8025,67.4275,67.5212,31189.0
2023-12-20 11:30:00,72.07,72.16,71.82,71.92,22933.0,67.5587,67.6431,67.3244,67.4181,22933.0
2023-12-20 12:00:00,71.92,71.94,71.68,71.82,88825.0,67.4181,67.4369,67.1931,67.3244,88825.0
2023-12-20 12:30:00,71.81,71.92,71.75,71.85,43563.0,67.315,67.4181,67.2588,67.3525,43563.0
2023-12-20 13:00:00,71.88,72.05,71.82,71.92,49424.0,67.3806,67.54,67.3244,67.4181,49424.0
2023-12-20 13:30:00,71.92,71.94,71.7,71.72,53094.0,67.4181,67.4369,67.2119,67.2306,53094.0
2023-12-20 14:00:00,71.69,71.86,71.6,71.76,57066.0,67.2025,67.3619,67.1182,67.2681,57066.0
2023-12-20 14:30:00,71.75,71.81,71.27,71.35,80815.0,67.2588,67.315,66.8088,66.8838,80815.0
2023-12-20 15:00:00,71.31,71.39,71.07,71.11,113552.0,66.8463,66.9213,66.6213,66.6588,113552.0
2023-12-20 15:30:00,71.1,71.15,70.63,70.73,317188.0,66.6495,66.6963,66.2089,66.3026,317188.0
2023-12-21 09:30:00,70.89,71.53,70.66,71.44,37546.0,66.4526,67.0525,66.237,66.9682,37546.0
2023-12-21 10:00:00,71.44,71.45,71.01,71.14,18600.0,66.9682,66.9775,66.5651,66.6869,18600.0
2023-12-21 10:30:00,71.16,71.38,71.08,71.22,23100.0,66.7057,66.9119,66.6307,66.7619,23100.0
2023-12-21 11:00:00,71.23,71.24,70.66,70.72,23560.0,66.7713,66.7807,66.237,66.2932,23560.0
2023-12-21 11:30:00,70.73,70.75,70.4,70.52,26305.0,66.3026,66.3214,65.9933,66.1058,26305.0
2023-12-21 12:00:00,70.55,70.64,70.42,70.55,12193.0,66.1339,66.2182,66.012,66.1339,12193.0
2023-12-21 12:30:00,70.51,70.64,70.46,70.61,6654.0,66.0964,66.2182,66.0495,66.1901,6654.0
2023-12-21 13:00:00,70.58,70.7,70.49,70.56,19714.0,66.162,66.2745,66.0776,66.1433,19714.0
2023-12-21 13:30:00,70.63,70.72,70.46,70.56,16379.0,66.2089,66.2932,66.0495,66.1433,16379.0
2023-12-21 14:00:00,70.58,70.65,70.5,70.62,17023.0,66.162,66.2276,66.087,66.1995,17023.0
2023-12-21 14:30:00,70.62,70.64,70.41,70.47,46027.0,66.1995,66.2182,66.0026,66.0589,46027.0
2023-12-21 15:00:00,70.47,70.71,70.43,70.7,28474.0,66.0589,66.2839,66.0214,66.2745,28474.0
2023-12-21 15:30:00,70.73,70.93,70.68,70.81,106481.0,66.3026,66.4901,66.2557,66.3776,106481.0
2023-12-22 09:30:00,71.33,71.65,70.92,71.56,29649.0,66.8651,67.165,66.4807,67.0807,29649.0
2023-12-22 10:00:00,71.48,71.55,71.3,71.51,13533.0,67.0057,67.0713,66.8369,67.0338,13533.0
2023-12-22 10:30:00,71.51,71.58,71.29,71.53,22539.0,67.0338,67.0994,66.8276,67.0525,22539.0
2023-12-22 11:00:00,71.5,71.88,71.47,71.77,14833.0,67.0244,67.3806,66.9963,67.2775,14833.0
2023-12-22 11:30:00,71.8,71.86,71.48,71.48,16280.0,67.3056,67.3619,67.0057,67.0057,16280.0
2023-12-22 12:00:00,71.47,71.61,71.37,71.47,10345.0,66.9963,67.1275,66.9025,66.9963,10345.0
2023-12-22 12:30:00,71.49,71.52,71.42,71.45,6584.0,67.015,67.0432,66.9494,66.9775,6584.0
2023-12-22 13:00:00,71.46,71.56,71.38,71.56,12721.0,66.9869,67.0807,66.9119,67.0807,12721.0
2023-12-22 13:30:00,71.56,71.57,71.42,71.44,10504.0,67.0807,67.09,66.9494,66.9682,10504.0
2023-12-22 14:00:00,71.42,71.51,71.24,71.24,11645.0,66.9494,67.0338,66.7807,66.7807,11645.0
2023-12-22 14:30:00,71.24,71.43,71.16,71.42,15107.0,66.7807,66.9588,66.7057,66.9494,15107.0
2023-12-22 15:00:00,71.43,71.46,71.3,71.41,14570.0,66.9588,66.9869,66.8369,66.94,14570.0
2023-12-22 15:30:00,71.42,71.42,71.06,71.14,77490.0,66.9494,66.9494,66.612,66.6869,77490.0
2023-12-26 09:30:00,71.25,71.46,71.11,71.39,19497.0,66.7901,66.9869,66.6588,66.9213,19497.0
2023-12-26 10:00:00,71.43,71.71,71.43,71.69,9685.0,66.9588,67.2213,66.9588,67.2025,9685.0
2023-12-26 10:30:00,71.65,71.81,71.62,71.73,10049.0,67.165,67.315,67.1369,67.24,10049.0
2023-12-26 11:00:00,71.7,71.7,71.55,71.59,5844.0,67.2119,67.2119,67.0713,67.1088,5844.0
2023-12-26 11:30:00,71.55,71.62,71.47,71.62,4505.0,67.0713,67.1369,66.9963,67.1369,4505.0
2023-12-26 12:00:00,71.63,71.64,71.49,71.55,13778.0,67.1463,67.1556,67.015,67.0713,13778.0
2023-12-26 12:30:00,71.52,71.64,71.5,71.58,10314.0,67.0432,67.1556,67.0244,67.0994,10314.0
2023-12-26 13:00:00,71.58,71.65,71.58,71.61,11280.0,67.0994,67.165,67.0994,67.1275,11280.0
2023-12-26 13:30:00,71.6,71.65,71.48,71.55,11940.0,67.1182,67.165,67.0057,67.0713,11940.0
2023-12-26 14:00:00,71.55,71.64,71.55,71.63,10724.0,67.0713,67.1556,67.0713,67.1463,10724.0
2023-12-26 14:30:00,71.63,71.74,71.6,71.69,15980.0,67.1463,67.2494,67.1182,67.2025,15980.0
2023-12-26 15:00:00,71.64,71.72,71.55,71.63,14476.0,67.1556,67.2306,67.0713,67.1463,14476.0
2023-12-26 15:30:00,71.6,71.67,71.33,71.36,78006.0,67.1182,67.1838,66.8651,66.8932,78006.0
2023-12-27 09:30:00,71.34,71.45,71.0,71.38,46290.0,66.8744,66.9775,66.5557,66.9119,46290.0
2023-12-27 10:00:00,71.35,71.37,71.17,71.17,31187.0,66.8838,66.9025,66.7151,66.7151,31187.0
2023-12-27 10:30:00,71.21,71.3,71.11,71.14,16072.0,66.7526,66.8369,66.6588,66.6869,16072.0
2023-12-27 11:00:00,71.09,71.18,70.98,71.04,19093.0,66.6401,66.7244,66.537,66.5932,19093.0
2023-12-27 11:30:00,71.03,71.16,71.01,71.09,19305.0,66.5838,66.7057,66.5651,66.6401,19305.0
2023-12-27 12:00:00,71.07,71.1,71.02,71.02,9269.0,66.6213,66.6495,66.5745,66.5745,9269.0
2023-12-27 12:30:00,71.01,71.05,70.88,71.03,8775.0,66.5651,66.6026,66.4432,66.5838,8775.0
2023-12-27 13:00:00,71.06,71.29,71.04,71.19,10880.0,66.612,66.8276,66.5932,66.7338,10880.0
2023-12-27 13:30:00,71.15,71.15,71.01,71.01,8343.0,66.6963,66.6963,66.5651,66.5651,8343.0
2023-12-27 14:00:00,71.0,71.0,70.74,70.84,35552.0,66.5557,66.5557,66.312,66.4057,35552.0
2023-12-27 14:30:00,70.84,70.85,70.63,70.8,19038.0,66.4057,66.4151,66.2089,66.3682,19038.0
2023-12-27 15:00:00,70.82,70.85,70.74,70.74,17838.0,66.387,66.4151,66.312,66.312,17838.0
2023-12-27 15:30:00,70.75,70.84,70.58,70.82,118651.0,66.3214,66.4057,66.162,66.387,118651.0
2023-12-28 09:30:00,70.81,71.46,70.73,71.45,14206.0,66.3776,66.9869,66.3026,66.9775,14206.0
2023-12-28 10:00:00,71.43,71.48,71.2,71.47,17571.0,66.9588,67.0057,66.7432,66.9963,17571.0
2023-12-28 10:30:00,71.45,71.53,71.33,71.46,32720.0,66.9775,67.0525,66.8651,66.9869,32720.0
2023-12-28 11:00:00,71.44,71.49,71.31,71.49,13945.0,66.9682,67.015,66.8463,67.015,13945.0
2023-12-28 11:30:00,71.47,71.61,71.38,71.59,14288.0,66.9963,67.1275,66.9119,67.1088,14288.0
2023-12-28 12:00:00,71.59,71.7,71.56,71.65,12064.0,67.1088,67.2119,67.0807,67.165,12064.0
2023-12-28 12:30:00,71.65,71.69,71.57,71.65,11685.0,67.165,67.2025,67.09,67.165,11685.0
2023-12-28 13:00:00,71.66,71.72,71.47,71.62,20014.0,67.1744,67.2306,66.9963,67.1369,20014.0
2023-12-28 13:30:00,71.64,71.71,71.62,71.7,13119.0,67.1556,67.2213,67.1369,67.2119,13119.0
2023-12-28 14:00:00,71.71,71.81,71.7,71.81,16898.0,67.2213,67.315,67.2119,67.315,16898.0
2023-12-28 14:30:00,71.81,71.83,71.65,71.77,27200.0,67.315,67.3338,67.165,67.2775,27200.0
2023-12-28 15:00:00,71.77,71.88,71.73,71.83,17588.0,67.2775,67.3806,67.24,67.3338,17588.0
2023-12-28 15:30:00,71.83,71.95,71.71,71.87,107761.0,67.3338,67.4462,67.2213,67.3713,107761.0
2023-12-29 09:30:00,71.42,71.78,71.33,71.42,14885.0,66.9494,67.2869,66.8651,66.9494,14885.0
2023-12-29 10:00:00,71.44,71.6,71.35,71.55,7774.0,66.9682,67.1182,66.8838,67.0713,7774.0
2023-12-29 10:30:00,71.62,71.79,71.55,71.65,13724.0,67.1369,67.2963,67.0713,67.165,13724.0
2023-12-29 11:00:00,71.63,71.71,71.53,71.55,6835.0,67.1463,67.2213,67.0525,67.0713,6835.0
2023-12-29 11:30:00,71.57,71.62,71.43,71.48,5136.0,67.09,67.1369,66.9588,67.0057,5136.0
2023-12-29 12:00:00,71.44,71.52,71.26,71.43,10517.0,66.9682,67.0432,66.7994,66.9588,10517.0
2023-12-29 12:30:00,71.44,71.51,71.36,71.45,20590.0,66.9682,67.0338,66.8932,66.9775,20590.0
2023-12-29 13:00:00,71.47,71.54,71.31,71.36,9699.0,66.9963,67.0619,66.8463,66.8932,9699.0
2023-12-29 13:30:00,71.35,71.42,71.31,71.31,7307.0,66.8838,66.9494,66.8463,66.8463,7307.0
2023-12-29 14:00:00,71.32,71.54,71.31,71.53,10287.0,66.8557,67.0619,66.8463,67.0525,10287.0
2023-12-29 14:30:00,71.53,71.57,71.48,71.54,12044.0,67.0525,67.09,67.0057,67.0619,12044.0
2023-12-29 15:00:00,71.54,71.7,71.53,71.69,15315.0,67.0619,67.2119,67.0525,67.2025,15315.0
2023-12-29 15:30:00,71.69,71.87,71.63,71.83,77915.0,67.2025,67.3713,67.1463,67.3338,77915.0
2024-01-02 09:30:00,71.69,72.5,71.69,72.41,28640.0,67.2025,67.9618,67.2025,67.8775,28640.0
2024-01-02 10:00:00,72.34,72.64,72.34,72.62,12006.0,67.8118,68.0931,67.8118,68.0743,12006.0
2024-01-02 10:30:00,72.66,72.74,72.45,72.58,9755.0,68.1118,68.1868,67.9149,68.0368,9755.0
2024-01-02 11:00:00,72.58,72.67,72.48,72.53,9409.0,68.0368,68.1212,67.9431,67.9899,9409.0
2024-01-02 11:30:00,72.49,72.56,72.36,72.47,8408.0,67.9524,68.0181,67.8306,67.9337,8408.0
2024-01-02 12:00:00,72.48,72.75,72.48,72.74,10299.0,67.9431,68.1962,67.9431,68.1868,10299.0
2024-01-02 12:30:00,72.78,72.8,72.61,72.73,11446.0,68.2243,68.243,68.0649,68.1774,11446.0
2024-01-02 13:00:00,72.77,72.91,72.72,72.83,14930.0,68.2149,68.3462,68.168,68.2712,14930.0
2024-01-02 13:30:00,72.81,72.95,72.72,72.89,13725.0,68.2524,68.3836,68.168,68.3274,13725.0
2024-01-02 14:00:00,72.9,73.09,72.88,73.08,13627.0,68.3368,68.5149,68.318,68.5055,13627.0
2024-01-02 14:30:00,73.07,73.15,72.91,73.13,16555.0,68.4961,68.5711,68.3462,68.5524,16555.0
2024-01-02 15:00:00,73.12,73.18,73.02,73.09,23011.0,68.543,68.5993,68.4493,68.5149,23011.0
2024-01-02 15:30:00,73.03,73.21,72.92,73.2,120585.0,68.4586,68.6274,68.3555,68.618,120585.0
2024-01-03 09:30:00,73.23,73.26,72.69,72.97,25270.0,68.6461,68.6742,68.1399,68.4024,25270.0
2024-01-03 10:00:00,72.93,73.51,72.93,73.37,72364.0,68.3649,68.9086,68.3649,68.7774,72364.0
2024-01-03 10:30:00,73.33,73.51,73.15,73.16,23645.0,68.7399,68.9086,68.5711,68.5805,23645.0
2024-01-03 11:00:00,73.19,73.45,73.17,73.31,20499.0,68.6086,68.8524,68.5899,68.7211,20499.0
2024-01-03 11:30:00,73.35,73.36,73.22,73.26,12315.0,68.7586,68.768,68.6367,68.6742,12315.0
2024-01-03 12:00:00,73.27,73.34,73.16,73.21,18085.0,68.6836,68.7492,68.5805,68.6274,18085.0
2024-01-03 12:30:00,73.21,73.27,73.07,73.13,22919.0,68.6274,68.6836,68.4961,68.5524,22919.0
2024-01-03 13:00:00,73.12,73.53,73.11,73.53,30972.0,68.543,68.9273,68.5336,68.9273,30972.0
2024-01-03 13:30:00,73.54,73.73,73.46,73.66,24743.0,68.9367,69.1148,68.8617,69.0492,24743.0
2024-01-03 14:00:00,73.63,73.89,73.58,73.85,23433.0,69.0211,69.2648,68.9742,69.2273,23433.0
2024-01-03 14:30:00,73.85,73.85,73.54,73.54,20734.0,69.2273,69.2273,68.9367,68.9367,20734.0
2024-01-03 15:00:00,73.51,73.58,73.38,73.53,36283.0,68.9086,68.9742,68.7867,68.9273,36283.0
2024-01-03 15:30:00,73.52,74.05,73.46,74.03,227878.0,68.918,69.4148,68.8617,69.396,227878.0
2024-01-04 09:30:00,74.05,74.51,73.43,74.48,27038.0,69.4148,69.846,68.8336,69.8179,27038.0
2024-01-04 10:00:00,74.46,74.63,74.41,74.56,28509.0,69.7991,69.9585,69.7523,69.8929,28509.0
2024-01-04 10:30:00,74.49,74.88,74.47,74.69,27703.0,69.8273,70.1928,69.8085,70.0147,27703.0
2024-01-04 11:00:00,74.66,74.7,74.55,74.61,15018.0,69.9866,70.0241,69.8835,69.9397,15018.0
2024-01-04 11:30:00,74.64,74.65,74.32,74.49,17431.0,69.9679,69.9772,69.6679,69.8273,17431.0
2024-01-04 12:00:00,74.53,74.54,74.4,74.42,13311.0,69.8647,69.8741,69.7429,69.7616,13311.0
2024-01-04 12:30:00,74.34,74.41,74.23,74.32,19424.0,69.6866,69.7523,69.5835,69.6679,19424.0
2024-01-04 13:00:00,74.32,74.39,74.25,74.26,15325.0,69.6679,69.7335,69.6023,69.6116,15325.0
2024-01-04 13:30:00,74.21,74.3,74.07,74.22,19699.0,69.5648,69.6491,69.4335,69.5742,19699.0
2024-01-04 14:00:00,74.24,74.29,74.16,74.22,16469.0,69.5929,69.6398,69.5179,69.5742,16469.0
2024-01-04 14:30:00,74.19,74.35,74.12,74.21,18879.0,69.546,69.696,69.4804,69.5648,18879.0
2024-01-04 15:00:00,74.2,74.28,74.11,74.18,22564.0,69.5554,69.6304,69.471,69.5367,22564.0
2024-01-04 15:30:00,74.2,74.34,74.01,74.32,179607.0,69.5554,69.6866,69.3773,69.6679,179607.0
2024-01-05 09:30:00,74.4,74.82,74.02,74.82,19887.0,69.7429,70.1366,69.3867,70.1366,19887.0
2024-01-05 10:00:00,74.84,75.18,74.72,74.72,16274.0,70.1553,70.4741,70.0429,70.0429,16274.0
2024-01-05 10:30:00,74.71,74.95,74.66,74.81,60423.0,70.0335,70.2585,69.9866,70.1272,60423.0
2024-01-05 11:00:00,74.84,75.08,74.59,74.65,76448.0,70.1553,70.3803,69.921,69.9772,76448.0
2024-01-05 11:30:00,74.59,74.59,74.32,74.38,7089.0,69.921,69.921,69.6679,69.7241,7089.0
2024-01-05 12:00:00,74.39,74.43,74.3,74.31,11394.0,69.7335,69.771,69.6491,69.6585,11394.0
2024-01-05 12:30:00,74.3,74.37,74.17,74.21,13655.0,69.6491,69.7148,69.5273,69.5648,13655.0
2024-01-05 13:00:00,74.2,74.2,74.03,74.16,19924.0,69.5554,69.5554,69.396,69.5179,19924.0
2024-01-05 13:30:00,74.18,74.35,74.09,74.33,13084.0,69.5367,69.696,69.4523,69.6773,13084.0
2024-01-05 14:00:00,74.34,74.4,74.19,74.2,19143.0,69.6866,69.7429,69.546,69.5554,19143.0
2024-01-05 14:30:00,74.21,74.3,74.11,74.12,56314.0,69.5648,69.6491,69.471,69.4804,56314.0
2024-01-05 15:00:00,74.13,74.26,74.09,74.13,17202.0,69.4898,69.6116,69.4523,69.4898,17202.0
2024-01-05 15:30:00,74.11,74.33,73.9,74.31,223176.0,69.471,69.6773,69.2742,69.6585,223176.0
2024-01-08 09:30:00,74.33,74.33,73.93,74.13,16140.0,69.6773,69.6773,69.3023,69.4898,16140.0
2024-01-08 10:00:00,74.09,74.19,74.02,74.03,13714.0,69.4523,69.546,69.3867,69.396,13714.0
2024-01-08 10:30:00,74.12,74.18,73.99,74.12,14691.0,69.4804,69.5367,69.3585,69.4804,14691.0
2024-01-08 11:00:00,74.14,74.14,73.82,73.99,19303.0,69.4992,69.4992,69.1992,69.3585,19303.0
2024-01-08 11:30:00,73.98,74.24,73.9,74.1,11110.0,69.3492,69.5929,69.2742,69.4617,11110.0
2024-01-08 12:00:00,74.11,74.2,74.04,74.09,12317.0,69.471,69.5554,69.4054,69.4523,12317.0
2024-01-08 12:30:00,74.07,74.12,73.96,74.02,18865.0,69.4335,69.4804,69.3304,69.3867,18865.0
2024-01-08 13:00:00,73.99,74.1,73.99,74.07,13487.0,69.3585,69.4617,69.3585,69.4335,13487.0
2024-01-08 13:30:00,74.07,74.08,73.88,73.93,24792.0,69.4335,69.4429,69.2554,69.3023,24792.0
2024-01-08 14:00:00,73.92,74.05,73.81,73.97,12504.0,69.2929,69.4148,69.1898,69.3398,12504.0
2024-01-08 14:30:00,73.99,74.26,73.99,74.24,27718.0,69.3585,69.6116,69.3585,69.5929,27718.0
2024-01-08 15:00:00,74.24,74.29,74.13,74.29,24416.0,69.5929,69.6398,69.4898,69.6398,24416.0
2024-01-08 15:30:00,74.3,74.53,74.27,74.5,98627.0,69.6491,69.8647,69.621,69.8366,98627.0
2024-01-09 09:30:00,74.0,74.2,73.55,73.91,15559.0,69.3679,69.5554,68.9461,69.2836,15559.0
2024-01-09 10:00:00,73.97,74.11,73.9,73.99,12078.0,69.3398,69.471,69.2742,69.3585,12078.0
2024-01-09 10:30:00,74.05,74.23,73.98,73.99,32529.0,69.4148,69.5835,69.3492,69.3585,32529.0
2024-01-09 11:00:00,73.96,74.1,73.87,73.98,10515.0,69.3304,69.4617,69.2461,69.3492,10515.0
2024-01-09 11:30:00,74.02,74.21,74.0,74.12,12379.0,69.3867,69.5648,69.3679,69.4804,12379.0
2024-01-09 12:00:00,74.13,74.14,74.01,74.07,9486.0,69.4898,69.4992,69.3773,69.4335,9486.0
2024-01-09 12:30:00,74.09,74.18,74.03,74.03,8535.0,69.4523,69.5367,69.396,69.396,8535.0
2024-01-09 13:00:00,74.04,74.11,73.97,73.99,15144.0,69.4054,69.471,69.3398,69.3585,15144.0
2024-01-09 13:30:00,73.97,74.12,73.87,74.08,14591.0,69.3398,69.4804,69.2461,69.4429,14591.0
2024-01-09 14:00:00,74.1,74.12,73.96,73.98,16032.0,69.4617,69.4804,69.3304,69.3492,16032.0
2024-01-09 14:30:00,73.96,74.06,73.87,74.02,19827.0,69.3304,69.4242,69.2461,69.3867,19827.0
2024-01-09 15:00:00,74.03,74.11,73.97,73.97,15355.0,69.396,69.471,69.3398,69.3398,15355.0
2024-01-09 15:30:00,73.96,74.02,73.83,73.89,84733.0,69.3304,69.3867,69.2086,69.2648,84733.0
2024-01-10 09:30:00,73.88,74.1,73.62,73.99,10635.0,69.2554,69.4617,69.0117,69.3585,10635.0
2024-01-10 10:00:00,74.02,74.02,73.68,73.74,9466.0,69.3867,69.3867,69.068,69.1242,9466.0
2024-01-10 10:30:00,73.69,73.83,73.68,73.78,7027.0,69.0773,69.2086,69.068,69.1617,7027.0
2024-01-10 11:00:00,73.76,73.78,73.58,73.58,6924.0,69.1429,69.1617,68.9742,68.9742,6924.0
2024-01-10 11:30:00,73.58,73.71,73.56,73.71,6522.0,68.9742,69.0961,68.9555,69.0961,6522.0
2024-01-10 12:00:00,73.73,73.76,73.65,73.71,5845.0,69.1148,69.1429,69.0398,69.0961,5845.0
2024-01-10 12:30:00,73.75,73.81,73.66,73.77,7800.0,69.1336,69.1898,69.0492,69.1523,7800.0
2024-01-10 13:00:00,73.75,73.88,73.71,73.76,14642.0,69.1336,69.2554,69.0961,69.1429,14642.0
2024-01-10 13:30:00,73.73,73.77,73.66,73.73,9680.0,69.1148,69.1523,69.0492,69.1148,9680.0
2024-01-10 14:00:00,73.75,73.75,73.5,73.67,11075.0,69.1336,69.1336,68.8992,69.0586,11075.0
2024-01-10 14:30:00,73.68,73.75,73.65,73.68,14072.0,69.068,69.1336,69.0398,69.068,14072.0
2024-01-10 15:00:00,73.69,73.86,73.68,73.71,22669.0,69.0773,69.2367,69.068,69.0961,22669.0
2024-01-10 15:30:00,73.72,73.75,73.44,73.51,67070.0,69.1054,69.1336,68.843,68.9086,67070.0
2024-01-11 09:30:00,73.15,73.15,72.44,72.52,21690.0,68.5711,68.5711,67.9056,67.9806,21690.0
2024-01-11 10:00:00,72.46,72.54,71.67,71.67,41271.0,67.9243,67.9993,67.1838,67.1838,41271.0
2024-01-11 10:30:00,71.66,71.98,71.65,71.76,19948.0,67.1744,67.4744,67.165,67.2681,19948.0
2024-01-11 11:00:00,71.68,71.68,71.36,71.42,21431.0,67.1931,67.1931,66.8932,66.9494,21431.0
2024-01-11 11:30:00,71.45,71.53,71.29,71.47,14217.0,66.9775,67.0525,66.8276,66.9963,14217.0
2024-01-11 12:00:00,71.48,71.61,71.45,71.55,9874.0,67.0057,67.1275,66.9775,67.0713,9874.0
2024-01-11 12:30:00,71.51,71.57,71.35,71.36,9238.0,67.0338,67.09,66.8838,66.8932,9238.0
2024-01-11 13:00:00,71.36,71.43,71.28,71.38,15640.0,66.8932,66.9588,66.8182,66.9119,15640.0
2024-01-11 13:30:00,71.42,71.46,71.32,71.46,34732.0,66.9494,66.9869,66.8557,66.9869,34732.0
2024-01-11 14:00:00,71.45,71.53,71.39,71.53,17111.0,66.9775,67.0525,66.9213,67.0525,17111.0
2024-01-11 14:30:00,71.51,71.6,71.45,71.57,10812.0,67.0338,67.1182,66.9775,67.09,10812.0
2024-01-11 15:00:00,71.55,71.55,70.94,70.94,36344.0,67.0713,67.0713,66.4995,66.4995,36344.0
2024-01-11 15:30:00,70.92,71.13,70.8,71.0,118991.0,66.4807,66.6776,66.3682,66.5557,118991.0
2024-01-12 09:30:00,71.34,71.75,71.34,71.39,20888.0,66.8744,67.2588,66.8744,66.9213,20888.0
2024-01-12 10:00:00,71.34,71.34,71.08,71.17,19296.0,66.8744,66.8744,66.6307,66.7151,19296.0
2024-01-12 10:30:00,71.17,71.28,71.15,71.18,16423.0,66.7151,66.8182,66.6963,66.7244,16423.0
2024-01-12 11:00:00,71.19,71.47,71.19,71.47,17411.0,66.7338,66.9963,66.7338,66.9963,17411.0
2024-01-12 11:30:00,71.49,71.51,71.21,71.3,6540.0,67.015,67.0338,66.7526,66.8369,6540.0
2024-01-12 12:00:00,71.31,71.43,71.27,71.42,12947.0,66.8463,66.9588,66.8088,66.9494,12947.0
2024-01-12 12:30:00,71.41,71.44,71.3,71.3,11527.0,66.94,66.9682,66.8369,66.8369,11527.0
2024-01-12 13:00:00,71.29,71.36,71.26,71.35,9707.0,66.8276,66.8932,66.7994,66.8838,9707.0
2024-01-12 13:30:00,71.35,71.35,71.21,71.21,13377.0,66.8838,66.8838,66.7526,66.7526,13377.0
2024-01-12 14:00:00,71.19,71.23,71.15,71.21,8747.0,66.7338,66.7713,66.6963,66.7526,8747.0
2024-01-12 14:30:00,71.22,71.24,71.03,71.09,14710.0,66.7619,66.7807,66.5838,66.6401,14710.0
2024-01-12 15:00:00,71.09,71.13,70.94,70.98,23838.0,66.6401,66.6776,66.4995,66.537,23838.0
2024-01-12 15:30:00,71.0,71.26,70.94,71.25,115597.0,66.5557,66.7994,66.4995,66.7901,115597.0
2024-01-16 09:30:00,70.88,70.91,70.35,70.69,69675.0,66.4432,66.4713,65.9464,66.2651,69675.0
2024-01-16 10:00:00,70.77,70.88,70.52,70.65,42000.0,66.3401,66.4432,66.1058,66.2276,42000.0
2024-01-16 10:30:00,70.65,70.7,70.55,70.56,70845.0,66.2276,66.2745,66.1339,66.1433,70845.0
2024-01-16 11:00:00,70.53,70.91,70.42,70.84,78126.0,66.1151,66.4713,66.012,66.4057,78126.0
2024-01-16 11:30:00,70.83,70.91,70.74,70.89,35471.0,66.3964,66.4713,66.312,66.4526,35471.0
2024-01-16 12:00:00,70.88,70.92,70.82,70.83,29535.0,66.4432,66.4807,66.387,66.3964,29535.0
2024-01-16 12:30:00,70.83,70.86,70.7,70.73,15159.0,66.3964,66.4245,66.2745,66.3026,15159.0
2024-01-16 13:00:00,70.74,70.85,70.74,70.83,16295.0,66.312,66.4151,66.312,66.3964,16295.0
2024-01-16 13:30:00,70.83,70.86,70.64,70.64,56775.0,66.3964,66.4245,66.2182,66.2182,56775.0
2024-01-16 14:00:00,70.65,70.66,70.33,70.35,62262.0,66.2276,66.237,65.9276,65.9464,62262.0
2024-01-16 14:30:00,70.34,70.38,70.12,70.16,56188.0,65.937,65.9745,65.7308,65.7683,56188.0
2024-01-16 15:00:00,70.17,70.17,69.91,69.96,40247.0,65.7777,65.7777,65.5339,65.5808,40247.0
2024-01-16 15:30:00,69.98,69.98,69.63,69.84,204606.0,65.5996,65.5996,65.2715,65.4683,204606.0
2024-01-17 09:30:00,69.59,69.97,69.22,69.97,39817.0,65.234,65.5902,64.8871,65.5902,39817.0
2024-01-17 10:00:00,69.95,70.09,69.49,69.54,24334.0,65.5714,65.7027,65.1402,65.1871,24334.0
2024-01-17 10:30:00,69.55,69.55,69.12,69.33,35133.0,65.1965,65.1965,64.7934,64.9902,35133.0
2024-01-17 11:00:00,69.31,70.67,68.58,68.59,398939.0,64.9715,66.2464,64.2872,64.2966,398939.0
2024-01-17 11:30:00,68.59,69.01,68.27,68.5,74334.0,64.2966,64.6903,63.9966,64.2122,74334.0
2024-01-17 12:00:00,68.48,68.55,68.15,68.25,46060.0,64.1935,64.2591,63.8841,63.9778,46060.0
2024-01-17 12:30:00,68.27,68.35,68.0,68.0,41089.0,63.9966,64.0716,63.7435,63.7435,41089.0
2024-01-17 13:00:00,68.03,68.07,67.35,67.82,129325.0,63.7716,63.8091,63.1342,63.5748,129325.0
2024-01-17 13:30:00,67.85,69.69,67.85,69.11,451968.0,63.6029,65.3277,63.6029,64.784,451968.0
2024-01-17 14:00:00,69.06,69.2,68.75,68.77,57207.0,64.7371,64.8684,64.4466,64.4653,57207.0
2024-01-17 14:30:00,68.78,69.74,68.71,69.2,326827.0,64.4747,65.3746,64.4091,64.8684,326827.0
2024-01-17 15:00:00,69.2,69.66,69.11,69.66,135549.0,64.8684,65.2996,64.784,65.2996,135549.0
2024-01-17 15:30:00,69.67,70.02,69.48,69.88,452157.0,65.309,65.6371,65.1309,65.5058,452157.0
2024-01-18 09:30:00,69.7,70.46,69.55,70.32,57264.0,65.3371,66.0495,65.1965,65.9183,57264.0
2024-01-18 10:00:00,70.31,70.36,69.73,69.84,93819.0,65.9089,65.9558,65.3652,65.4683,93819.0
2024-01-18 10:30:00,69.84,70.27,69.84,70.14,112970.0,65.4683,65.8714,65.4683,65.7495,112970.0
2024-01-18 11:00:00,70.13,70.13,69.63,69.83,131715.0,65.7402,65.7402,65.2715,65.4589,131715.0
2024-01-18 11:30:00,69.84,69.89,69.67,69.67,97288.0,65.4683,65.5152,65.309,65.309,97288.0
2024-01-18 12:00:00,69.66,69.72,69.5,69.53,55145.0,65.2996,65.3558,65.1496,65.1777,55145.0
2024-01-18 12:30:00,69.52,69.77,69.51,69.75,36544.0,65.1684,65.4027,65.159,65.384,36544.0
2024-01-18 13:00:00,69.77,69.81,69.66,69.75,63357.0,65.4027,65.4402,65.2996,65.384,63357.0
2024-01-18 13:30:00,69.73,69.89,69.73,69.8,59879.0,65.3652,65.5152,65.3652,65.4308,59879.0
2024-01-18 14:00:00,69.8,69.9,69.38,69.38,60214.0,65.4308,65.5246,65.0371,65.0371,60214.0
2024-01-18 14:30:00,69.36,69.5,69.18,69.31,71868.0,65.0184,65.1496,64.8496,64.9715,71868.0
2024-01-18 15:00:00,69.32,69.43,69.16,69.37,56257.0,64.9809,65.084,64.8309,65.0277,56257.0
2024-01-18 15:30:00,69.37,69.45,69.18,69.28,237243.0,65.0277,65.1027,64.8496,64.9434,237243.0
2024-01-19 09:30:00,69.53,69.81,68.88,69.59,69437.0,65.1777,65.4402,64.5684,65.234,69437.0
2024-01-19 10:00:00,69.61,69.63,69.25,69.37,31882.0,65.2527,65.2715,64.9153,65.0277,31882.0
2024-01-19 10:30:00,69.35,69.47,69.27,69.37,33731.0,65.009,65.1215,64.934,65.0277,33731.0
2024-01-19 11:00:00,69.39,69.5,69.31,69.48,27831.0,65.0465,65.1496,64.9715,65.1309,27831.0
2024-01-19 11:30:00,69.48,69.49,69.23,69.38,31320.0,65.1309,65.1402,64.8965,65.0371,31320.0
2024-01-19 12:00:00,69.37,69.44,69.31,69.43,27448.0,65.0277,65.0934,64.9715,65.084,27448.0
2024-01-19 12:30:00,69.44,69.51,69.25,69.29,24621.0,65.0934,65.159,64.9153,64.9527,24621.0
2024-01-19 13:00:00,69.28,69.43,69.25,69.38,30473.0,64.9434,65.084,64.9153,65.0371,30473.0
2024-01-19 13:30:00,69.38,69.43,69.32,69.43,23089.0,65.0371,65.084,64.9809,65.084,23089.0
2024-01-19 14:00:00,69.43,69.61,69.38,69.56,34509.0,65.084,65.2527,65.0371,65.2058,34509.0
2024-01-19 14:30:00,69.58,69.63,69.45,69.49,44016.0,65.2246,65.2715,65.1027,65.1402,44016.0
2024-01-19 15:00:00,69.51,69.63,69.46,69.57,49199.0,65.159,65.2715,65.1121,65.2152,49199.0
2024-01-19 15:30:00,69.57,69.65,69.47,69.64,226014.0,65.2152,65.2902,65.1215,65.2808,226014.0
2024-01-22 09:30:00,70.4,70.46,69.7,70.23,66292.0,65.9933,66.0495,65.3371,65.8339,66292.0
2024-01-22 10:00:00,70.21,70.24,69.76,70.04,48948.0,65.8152,65.8433,65.3933,65.6558,48948.0
2024-01-22 10:30:00,70.03,70.22,69.82,70.05,39707.0,65.6464,65.8245,65.4496,65.6652,39707.0
2024-01-22 11:00:00,70.06,70.07,69.78,69.85,31446.0,65.6745,65.6839,65.4121,65.4777,31446.0
2024-01-22 11:30:00,69.84,69.85,69.54,69.75,35407.0,65.4683,65.4777,65.1871,65.384,35407.0
2024-01-22 12:00:00,69.78,69.89,69.7,69.73,29989.0,65.4121,65.5152,65.3371,65.3652,29989.0
2024-01-22 12:30:00,69.75,69.75,69.52,69.67,33946.0,65.384,65.384,65.1684,65.309,33946.0
2024-01-22 13:00:00,69.68,69.69,69.33,69.44,36304.0,65.3183,65.3277,64.9902,65.0934,36304.0
2024-01-22 13:30:00,69.44,69.53,69.33,69.49,32790.0,65.0934,65.1777,64.9902,65.1402,32790.0
2024-01-22 14:00:00,69.52,69.55,69.39,69.49,34038.0,65.1684,65.1965,65.0465,65.1402,34038.0
2024-01-22 14:30:00,69.49,69.64,69.44,69.57,33392.0,65.1402,65.2808,65.0934,65.2152,33392.0
2024-01-22 15:00:00,69.59,69.6,69.31,69.39,56337.0,65.234,65.2433,64.9715,65.0465,56337.0
2024-01-22 15:30:00,69.39,69.45,69.25,69.39,153448.0,65.0465,65.1027,64.9153,65.0465,153448.0
2024-01-23 09:30:00,69.27,69.89,68.54,68.99,110301.0,64.934,65.5152,64.2497,64.6715,110301.0
2024-01-23 10:00:00,68.91,69.33,68.91,69.2,26798.0,64.5965,64.9902,64.5965,64.8684,26798.0
2024-01-23 10:30:00,69.2,69.26,69.04,69.2,50619.0,64.8684,64.9246,64.7184,64.8684,50619.0
2024-01-23 11:00:00,69.21,69.24,68.95,69.18,40090.0,64.8778,64.9059,64.634,64.8496,40090.0
2024-01-23 11:30:00,69.18,69.31,69.16,69.25,23474.0,64.8496,64.9715,64.8309,64.9153,23474.0
2024-01-23 12:00:00,69.26,69.29,69.18,69.21,17438.0,64.9246,64.9527,64.8496,64.8778,17438.0
2024-01-23 12:30:00,69.22,69.35,69.21,69.25,22771.0,64.8871,65.009,64.8778,64.9153,22771.0
2024-01-23 13:00:00,69.26,69.31,69.14,69.18,34586.0,64.9246,64.9715,64.8121,64.8496,34586.0
2024-01-23 13:30:00,69.16,69.29,69.09,69.26,27227.0,64.8309,64.9527,64.7653,64.9246,27227.0
2024-01-23 14:00:00,69.27,69.3,69.18,69.23,24910.0,64.934,64.9621,64.8496,64.8965,24910.0
2024-01-23 14:30:00,69.24,69.43,69.22,69.4,22994.0,64.9059,65.084,64.8871,65.0559,22994.0
2024-01-23 15:00:00,69.42,69.52,69.31,69.35,38983.0,65.0746,65.1684,64.9715,65.009,38983.0
2024-01-23 15:30:00,69.34,69.64,69.2,69.63,215819.0,64.9996,65.2808,64.8684,65.2715,215819.0
2024-01-24 09:30:00,70.45,70.45,69.5,69.65,43898.0,66.0401,66.0401,65.1496,65.2902,43898.0
2024-01-24 10:00:00,69.6,69.65,69.13,69.14,33715.0,65.2433,65.2902,64.8028,64.8121,33715.0
2024-01-24 10:30:00,69.09,69.22,68.86,69.1,50905.0,64.7653,64.8871,64.5497,64.7746,50905.0
2024-01-24 11:00:00,69.11,69.27,69.03,69.08,71253.0,64.784,64.934,64.709,64.7559,71253.0
2024-01-24 11:30:00,69.08,69.13,68.56,68.6,22168.0,64.7559,64.8028,64.2684,64.3059,22168.0
2024-01-24 12:00:00,68.61,68.74,68.38,68.42,28512.0,64.3153,64.4372,64.0997,64.1372,28512.0
2024-01-24 12:30:00,68.4,68.42,68.29,68.38,26768.0,64.1185,64.1372,64.0153,64.0997,26768.0
2024-01-24 13:00:00,68.38,68.43,68.01,68.03,31830.0,64.0997,64.1466,63.7529,63.7716,31830.0
2024-01-24 13:30:00,68.01,68.3,67.94,68.27,36733.0,63.7529,64.0247,63.6873,63.9966,36733.0
2024-01-24 14:00:00,68.24,68.56,68.24,68.51,15505.0,63.9685,64.2684,63.9685,64.2216,15505.0
2024-01-24 14:30:00,68.51,68.51,68.3,68.39,27970.0,64.2216,64.2216,64.0247,64.1091,27970.0
2024-01-24 15:00:00,68.4,68.49,68.24,68.25,27286.0,64.1185,64.2028,63.9685,63.9778,27286.0
2024-01-24 15:30:00,68.27,68.3,67.95,68.2,173320.0,63.9966,64.0247,63.6966,63.931,173320.0
2024-01-25 09:30:00,69.01,69.18,68.62,68.98,33989.0,64.6903,64.8496,64.3247,64.6622,33989.0
2024-01-25 10:00:00,68.97,69.22,68.5,68.62,18719.0,64.6528,64.8871,64.2122,64.3247,18719.0
2024-01-25 10:30:00,68.63,68.7,68.17,68.2,26541.0,64.3341,64.3997,63.9029,63.931,26541.0
2024-01-25 11:00:00,68.23,68.57,68.22,68.54,19743.0,63.9591,64.2778,63.9497,64.2497,19743.0
2024-01-25 11:30:00,68.53,68.6,68.45,68.46,22930.0,64.2403,64.3059,64.1653,64.1747,22930.0
2024-01-25 12:00:00,68.45,68.53,68.38,68.53,28645.0,64.1653,64.2403,64.0997,64.2403,28645.0
2024-01-25 12:30:00,68.54,68.6,68.44,68.58,12479.0,64.2497,64.3059,64.156,64.2872,12479.0
2024-01-25 13:00:00,68.6,68.96,68.6,68.83,17388.0,64.3059,64.6434,64.3059,64.5215,17388.0
2024-01-25 13:30:00,68.81,69.2,68.81,69.2,13797.0,64.5028,64.8684,64.5028,64.8684,13797.0
2024-01-25 14:00:00,69.19,69.7,69.18,69.58,65014.0,64.859,65.3371,64.8496,65.2246,65014.0
2024-01-25 14:30:00,69.53,69.55,69.01,69.33,137698.0,65.1777,65.1965,64.6903,64.9902,137698.0
2024-01-25 15:00:00,69.35,69.54,69.3,69.54,30260.0,65.009,65.1871,64.9621,65.1871,30260.0
2024-01-25 15:30:00,69.55,70.12,69.49,70.03,314269.0,65.1965,65.7308,65.1402,65.6464,314269.0
2024-01-26 09:30:00,70.33,70.5,70.16,70.42,26365.0,65.9276,66.087,65.7683,66.012,26365.0
2024-01-26 10:00:00,70.41,70.51,70.28,70.42,22717.0,66.0026,66.0964,65.8808,66.012,22717.0
2024-01-26 10:30:00,70.37,70.58,70.35,70.58,34921.0,65.9651,66.162,65.9464,66.162,34921.0
2024-01-26 11:00:00,70.55,70.72,70.52,70.66,81798.0,66.1339,66.2932,66.1058,66.237,81798.0
2024-01-26 11:30:00,70.67,70.78,70.61,70.73,34240.0,66.2464,66.3495,66.1901,66.3026,34240.0
2024-01-26 12:00:00,70.73,70.87,70.67,70.87,130602.0,66.3026,66.4338,66.2464,66.4338,130602.0
2024-01-26 12:30:00,70.86,70.89,70.66,70.72,55311.0,66.4245,66.4526,66.237,66.2932,55311.0
2024-01-26 13:00:00,70.71,70.88,70.68,70.87,53103.0,66.2839,66.4432,66.2557,66.4338,53103.0
2024-01-26 13:30:00,70.88,70.95,70.82,70.85,58931.0,66.4432,66.5088,66.387,66.4151,58931.0
2024-01-26 14:00:00,70.86,70.86,70.72,70.75,87105.0,66.4245,66.4245,66.2932,66.3214,87105.0
2024-01-26 14:30:00,70.77,71.11,70.68,70.92,63037.0,66.3401,66.6588,66.2557,66.4807,63037.0
2024-01-26 15:00:00,70.92,71.1,70.9,71.07,51681.0,66.4807,66.6495,66.462,66.6213,51681.0
2024-01-26 15:30:00,71.09,71.37,70.96,71.37,819141.0,66.6401,66.9025,66.5182,66.9025,819141.0
2024-01-29 09:30:00,71.03,71.29,70.76,71.23,52701.0,66.5838,66.8276,66.3307,66.7713,52701.0
2024-01-29 10:00:00,71.23,71.27,71.06,71.11,46055.0,66.7713,66.8088,66.612,66.6588,46055.0
2024-01-29 10:30:00,71.09,71.29,70.9,71.26,31485.0,66.6401,66.8276,66.462,66.7994,31485.0
2024-01-29 11:00:00,71.27,71.38,71.08,71.33,52804.0,66.8088,66.9119,66.6307,66.8651,52804.0
2024-01-29 11:30:00,71.34,71.36,71.17,71.23,46536.0,66.8744,66.8932,66.7151,66.7713,46536.0
2024-01-29 12:00:00,71.2,71.23,71.12,71.17,22487.0,66.7432,66.7713,66.6682,66.7151,22487.0
2024-01-29 12:30:00,71.17,71.28,71.12,71.24,75854.0,66.7151,66.8182,66.6682,66.7807,75854.0
2024-01-29 13:00:00,71.23,71.25,71.1,71.15,38692.0,66.7713,66.7901,66.6495,66.6963,38692.0
2024-01-29 13:30:00,71.15,71.15,70.79,70.81,34509.0,66.6963,66.6963,66.3589,66.3776,34509.0
2024-01-29 14:00:00,70.78,70.78,70.41,70.42,73686.0,66.3495,66.3495,66.0026,66.012,73686.0
2024-01-29 14:30:00,70.42,70.65,70.42,70.63,35101.0,66.012,66.2276,66.012,66.2089,35101.0
2024-01-29 15:00:00,70.63,70.84,70.58,70.72,57230.0,66.2089,66.4057,66.162,66.2932,57230.0
2024-01-29 15:30:00,70.7,70.74,70.25,70.27,210093.0,66.2745,66.312,65.8527,65.8714,210093.0
2024-01-30 09:30:00,70.2,70.59,69.69,70.37,34535.0,65.8058,66.1714,65.3277,65.9651,34535.0
2024-01-30 10:00:00,70.28,70.38,69.85,69.86,23331.0,65.8808,65.9745,65.4777,65.4871,23331.0
2024-01-30 10:30:00,69.82,70.18,69.72,70.06,26006.0,65.4496,65.787,65.3558,65.6745,26006.0
2024-01-30 11:00:00,70.02,70.21,70.02,70.21,17007.0,65.6371,65.8152,65.6371,65.8152,17007.0
2024-01-30 11:30:00,70.21,70.37,70.19,70.37,13025.0,65.8152,65.9651,65.7964,65.9651,13025.0
2024-01-30 12:00:00,70.36,70.5,70.33,70.47,14532.0,65.9558,66.087,65.9276,66.0589,14532.0
2024-01-30 12:30:00,70.44,70.49,70.33,70.42,10245.0,66.0308,66.0776,65.9276,66.012,10245.0
2024-01-30 13:00:00,70.45,70.58,70.44,70.46,14747.0,66.0401,66.162,66.0308,66.0495,14747.0
2024-01-30 13:30:00,70.49,70.64,70.45,70.6,20086.0,66.0776,66.2182,66.0401,66.1807,20086.0
2024-01-30 14:00:00,70.63,70.93,70.63,70.83,23624.0,66.2089,66.4901,66.2089,66.3964,23624.0
2024-01-30 14:30:00,70.82,70.82,70.6,70.62,32699.0,66.387,66.387,66.1807,66.1995,32699.0
2024-01-30 15:00:00,70.62,70.62,70.39,70.44,48156.0,66.1995,66.1995,65.9839,66.0308,48156.0
2024-01-30 15:30:00,70.45,70.53,70.38,70.42,159084.0,66.0401,66.1151,65.9745,66.012,159084.0
2024-01-31 09:30:00,70.23,70.3,69.04,69.08,60220.0,66.6747,66.7412,65.545,65.583,60220.0
2024-01-31 10:00:00,69.14,69.91,69.07,69.88,68508.0,65.6399,66.3709,65.5735,66.3425,68508.0
2024-01-31 10:30:00,69.94,70.07,69.8,69.87,17106.0,66.3994,66.5228,66.2665,66.333,17106.0
2024-01-31 11:00:00,69.88,69.9,69.64,69.65,17574.0,66.3425,66.3615,66.1146,66.1241,17574.0
2024-01-31 11:30:00,69.64,69.72,69.52,69.7,12016.0,66.1146,66.1906,66.0007,66.1716,12016.0
2024-01-31 12:00:00,69.69,69.81,69.65,69.79,11995.0,66.1621,66.276,66.1241,66.257,11995.0
2024-01-31 12:30:00,69.77,69.8,69.64,69.7,25597.0,66.238,66.2665,66.1146,66.1716,25597.0
2024-01-31 13:00:00,69.7,69.7,69.42,69.46,18504.0,66.1716,66.1716,65.9058,65.9437,18504.0
2024-01-31 13:30:00,69.47,69.64,69.41,69.56,17291.0,65.9532,66.1146,65.8963,66.0387,17291.0
2024-01-31 14:00:00,69.6,69.6,69.11,69.23,20215.0,66.0766,66.0766,65.6114,65.7254,20215.0
2024-01-31 14:30:00,69.26,69.58,69.06,69.08,27454.0,65.7539,66.0577,65.564,65.583,27454.0
2024-01-31 15:00:00,69.04,69.06,68.62,68.85,50321.0,65.545,65.564,65.1463,65.3646,50321.0
2024-01-31 15:30:00,68.83,69.19,68.8,68.89,143404.0,65.3456,65.6874,65.3171,65.4026,143404.0
2024-02-01 09:30:00,68.59,68.81,68.22,68.61,36850.0,65.1178,65.3266,64.7665,65.1368,36850.0
2024-02-01 10:00:00,68.59,69.14,68.44,69.14,56559.0,65.1178,65.6399,64.9754,65.6399,56559.0
2024-02-01 10:30:00,69.09,69.49,69.06,69.28,21020.0,65.5925,65.9722,65.564,65.7728,21020.0
2024-02-01 11:00:00,69.29,69.38,69.19,69.33,20344.0,65.7823,65.8678,65.6874,65.8203,20344.0
2024-02-01 11:30:00,69.35,69.71,69.35,69.71,13018.0,65.8393,66.1811,65.8393,66.1811,13018.0
2024-02-01 12:00:00,69.7,69.85,69.65,69.8,12068.0,66.1716,66.314,66.1241,66.2665,12068.0
2024-02-01 12:30:00,69.8,70.08,69.7,69.99,19629.0,66.2665,66.5323,66.1716,66.4469,19629.0
2024-02-01 13:00:00,70.01,70.06,69.83,69.91,18173.0,66.4659,66.5134,66.295,66.3709,18173.0
2024-02-01 13:30:00,69.93,70.03,69.91,69.97,11561.0,66.3899,66.4849,66.3709,66.4279,11561.0
2024-02-01 14:00:00,69.98,70.06,69.82,69.91,19001.0,66.4374,66.5134,66.2855,66.3709,19001.0
2024-02-01 14:30:00,69.88,69.93,69.75,69.81,20282.0,66.3425,66.3899,66.219,66.276,20282.0
2024-02-01 15:00:00,69.82,69.96,69.76,69.96,24274.0,66.2855,66.4184,66.2285,66.4184,24274.0
2024-02-01 15:30:00,69.96,70.17,69.87,70.14,115675.0,66.4184,66.6178,66.333,66.5893,115675.0
2024-02-02 09:30:00,69.2,69.78,68.43,68.63,36096.0,65.6969,66.2475,64.9659,65.1557,36096.0
2024-02-02 10:00:00,68.73,68.73,68.13,68.46,20580.0,65.2507,65.2507,64.6811,64.9944,20580.0
2024-02-02 10:30:00,68.47,68.53,68.3,68.53,24884.0,65.0038,65.0608,64.8425,65.0608,24884.0
2024-02-02 11:00:00,68.48,68.6,68.36,68.6,19819.0,65.0133,65.1273,64.8994,65.1273,19819.0
2024-02-02 11:30:00,68.62,68.64,68.24,68.31,14741.0,65.1463,65.1652,64.7855,64.8519,14741.0
2024-02-02 12:00:00,68.28,68.28,67.78,67.92,28804.0,64.8235,64.8235,64.3488,64.4817,28804.0
2024-02-02 12:30:00,67.89,68.09,67.79,68.04,17583.0,64.4532,64.6431,64.3583,64.5956,17583.0
2024-02-02 13:00:00,68.09,68.28,68.03,68.19,58912.0,64.6431,64.8235,64.5861,64.738,58912.0
2024-02-02 13:30:00,68.2,68.46,68.17,68.46,14036.0,64.7475,64.9944,64.719,64.9944,14036.0
2024-02-02 14:00:00,68.44,68.73,68.44,68.73,29292.0,64.9754,65.2507,64.9754,65.2507,29292.0
2024-02-02 14:30:00,68.75,68.9,68.75,68.9,23891.0,65.2697,65.4121,65.2697,65.4121,23891.0
2024-02-02 15:00:00,68.89,69.23,68.86,69.22,32989.0,65.4026,65.7254,65.3741,65.7159,32989.0
2024-02-02 15:30:00,69.22,69.27,68.64,68.7,135077.0,65.7159,65.7633,65.1652,65.2222,135077.0
2024-02-05 09:30:00,67.99,68.09,67.18,67.64,28772.0,64.5481,64.6431,63.7791,64.2159,28772.0
2024-02-05 10:00:00,67.59,67.79,67.43,67.68,12561.0,64.1684,64.3583,64.0165,64.2538,12561.0
2024-02-05 10:30:00,67.66,68.0,67.59,67.97,12672.0,64.2348,64.5576,64.1684,64.5292,12672.0
2024-02-05 11:00:00,68.0,68.13,67.92,68.07,16659.0,64.5576,64.6811,64.4817,64.6241,16659.0
2024-02-05 11:30:00,68.07,68.09,67.89,67.9,16695.0,64.6241,64.6431,64.4532,64.4627,16695.0
2024-02-05 12:00:00,67.88,67.95,67.81,67.9,8027.0,64.4437,64.5102,64.3773,64.4627,8027.0
2024-02-05 12:30:00,67.92,67.92,67.83,67.91,8848.0,64.4817,64.4817,64.3962,64.4722,8848.0
2024-02-05 13:00:00,67.86,67.96,67.79,67.8,14608.0,64.4247,64.5197,64.3583,64.3678,14608.0
2024-02-05 13:30:00,67.8,68.02,67.77,68.02,28848.0,64.3678,64.5766,64.3393,64.5766,28848.0
2024-02-05 14:00:00,68.03,68.11,67.95,68.07,19790.0,64.5861,64.6621,64.5102,64.6241,19790.0
2024-02-05 14:30:00,68.07,68.17,68.05,68.11,23208.0,64.6241,64.719,64.6051,64.6621,23208.0
2024-02-05 15:00:00,68.09,68.33,68.07,68.29,24451.0,64.6431,64.8709,64.6241,64.833,24451.0
2024-02-05 15:30:00,68.28,68.4,67.78,67.82,153333.0,64.8235,64.9374,64.3488,64.3867,153333.0
2024-02-06 09:30:00,67.65,67.8,67.49,67.64,17768.0,64.2254,64.3678,64.0735,64.2159,17768.0
2024-02-06 10:00:00,67.7,67.9,67.7,67.84,14834.0,64.2728,64.4627,64.2728,64.4057,14834.0
2024-02-06 10:30:00,67.83,67.94,67.78,67.83,10711.0,64.3962,64.5007,64.3488,64.3962,10711.0
2024-02-06 11:00:00,67.81,68.01,67.69,67.91,9135.0,64.3773,64.5671,64.2633,64.4722,9135.0
2024-02-06 11:30:00,67.92,67.94,67.68,67.84,8703.0,64.4817,64.5007,64.2538,64.4057,8703.0
2024-02-06 12:00:00,67.93,68.09,67.88,68.06,8779.0,64.4912,64.6431,64.4437,64.6146,8779.0
2024-02-06 12:30:00,68.1,68.13,68.0,68.03,7511.0,64.6526,64.6811,64.5576,64.5861,7511.0
2024-02-06 13:00:00,68.05,68.13,68.01,68.1,13274.0,64.6051,64.6811,64.5671,64.6526,13274.0
2024-02-06 13:30:00,68.1,68.22,68.09,68.18,25031.0,64.6526,64.7665,64.6431,64.7285,25031.0
2024-02-06 14:00:00,68.18,68.18,67.96,67.98,9997.0,64.7285,64.7285,64.5197,64.5386,9997.0
2024-02-06 14:30:00,67.96,67.96,67.83,67.92,8874.0,64.5197,64.5197,64.3962,64.4817,8874.0
2024-02-06 15:00:00,67.93,68.13,67.91,68.11,20307.0,64.4912,64.6811,64.4722,64.6621,20307.0
2024-02-06 15:30:00,68.11,68.22,67.98,68.09,132038.0,64.6621,64.7665,64.5386,64.6431,132038.0
2024-02-07 09:30:00,68.44,68.65,67.87,67.9,21504.0,64.9754,65.1747,64.4342,64.4627,21504.0
2024-02-07 10:00:00,67.91,68.16,67.7,68.14,12331.0,64.4722,64.7095,64.2728,64.6906,12331.0
2024-02-07 10:30:00,68.15,68.15,67.53,67.68,31924.0,64.7,64.7,64.1114,64.2538,31924.0
2024-02-07 11:00:00,67.7,67.74,67.55,67.64,50786.0,64.2728,64.3108,64.1304,64.2159,50786.0
2024-02-07 11:30:00,67.67,67.88,67.67,67.83,10408.0,64.2443,64.4437,64.2443,64.3962,10408.0
2024-02-07 12:00:00,67.86,67.89,67.63,67.66,18184.0,64.4247,64.4532,64.2064,64.2348,18184.0
2024-02-07 12:30:00,67.64,67.67,67.49,67.55,25360.0,64.2159,64.2443,64.0735,64.1304,25360.0
2024-02-07 13:00:00,67.55,67.67,67.49,67.55,26990.0,64.1304,64.2443,64.0735,64.1304,26990.0
2024-02-07 13:30:00,67.58,67.7,67.51,67.7,36469.0,64.1589,64.2728,64.0924,64.2728,36469.0
2024-02-07 14:00:00,67.68,67.74,67.39,67.42,72878.0,64.2538,64.3108,63.9785,64.007,72878.0
2024-02-07 14:30:00,67.37,67.52,67.32,67.5,28452.0,63.9595,64.1019,63.9121,64.0829,28452.0
2024-02-07 15:00:00,67.5,67.56,67.34,67.34,61573.0,64.0829,64.1399,63.931,63.931,61573.0
2024-02-07 15:30:00,67.34,67.45,67.08,67.22,236048.0,63.931,64.0355,63.6842,63.8171,236048.0
2024-02-08 09:30:00,67.05,67.06,66.19,66.22,38025.0,63.6557,63.6652,62.8393,62.8677,38025.0
2024-02-08 10:00:00,66.23,66.51,66.15,66.37,36894.0,62.8772,63.1431,62.8013,63.0102,36894.0
2024-02-08 10:30:00,66.35,66.37,65.86,66.0,40425.0,62.9912,63.0102,62.526,62.6589,40425.0
2024-02-08 11:00:00,66.0,66.0,65.6,65.6,57345.0,62.6589,62.6589,62.2791,62.2791,57345.0
2024-02-08 11:30:00,65.59,65.69,65.51,65.62,36136.0,62.2696,62.3646,62.1937,62.2981,36136.0
2024-02-08 12:00:00,65.62,65.62,65.3,65.35,28835.0,62.2981,62.2981,61.9943,62.0418,28835.0
2024-02-08 12:30:00,65.34,65.54,65.32,65.34,35258.0,62.0323,62.2222,62.0133,62.0323,35258.0
2024-02-08 13:00:00,65.36,65.6,65.26,65.27,31318.0,62.0513,62.2791,61.9563,61.9658,31318.0
2024-02-08 13:30:00,65.28,65.35,65.2,65.32,37778.0,61.9753,62.0418,61.8994,62.0133,37778.0
2024-02-08 14:00:00,65.34,65.55,65.29,65.44,46178.0,62.0323,62.2317,61.9848,62.1272,46178.0
2024-02-08 14:30:00,65.43,65.58,65.36,65.57,51486.0,62.1177,62.2601,62.0513,62.2507,51486.0
2024-02-08 15:00:00,65.58,65.74,65.36,65.74,95731.0,62.2601,62.412,62.0513,62.412,95731.0
2024-02-08 15:30:00,65.72,66.4,65.71,66.39,208082.0,62.3931,63.0386,62.3836,63.0291,208082.0
2024-02-09 09:30:00,66.39,66.91,66.18,66.46,23394.0,63.0291,63.5228,62.8298,63.0956,23394.0
2024-02-09 10:00:00,66.42,66.72,66.29,66.37,18222.0,63.0576,63.3424,62.9342,63.0102,18222.0
2024-02-09 10:30:00,66.43,66.8,66.38,66.69,42680.0,63.0671,63.4184,63.0196,63.314,42680.0
2024-02-09 11:00:00,66.65,66.8,66.63,66.69,15380.0,63.276,63.4184,63.257,63.314,15380.0
2024-02-09 11:30:00,66.7,66.71,66.52,66.53,15526.0,63.3234,63.3329,63.1526,63.1621,15526.0
2024-02-09 12:00:00,66.55,66.7,66.5,66.68,15594.0,63.181,63.3234,63.1336,63.3045,15594.0
2024-02-09 12:30:00,66.71,66.8,66.63,66.76,13785.0,63.3329,63.4184,63.257,63.3804,13785.0
2024-02-09 13:00:00,66.75,66.81,66.68,66.81,14638.0,63.3709,63.4279,63.3045,63.4279,14638.0
2024-02-09 13:30:00,66.79,66.82,66.68,66.73,15968.0,63.4089,63.4374,63.3045,63.3519,15968.0
2024-02-09 14:00:00,66.73,66.97,66.71,66.79,23064.0,63.3519,63.5798,63.3329,63.4089,23064.0
2024-02-09 14:30:00,66.79,67.03,66.79,66.96,22610.0,63.4089,63.6367,63.4089,63.5703,22610.0
2024-02-09 15:00:00,66.96,67.0,66.85,66.92,29853.0,63.5703,63.6083,63.4659,63.5323,29853.0
2024-02-09 15:30:00,66.91,67.02,66.71,67.01,185699.0,63.5228,63.6272,63.3329,63.6178,185699.0
2024-02-12 09:30:00,67.0,67.45,66.48,67.25,51859.0,63.6083,64.0355,63.1146,63.8456,51859.0
2024-02-12 10:00:00,67.26,67.42,67.17,67.29,17406.0,63.8551,64.007,63.7697,63.8836,17406.0
2024-02-12 10:30:00,67.34,67.34,66.87,66.91,22042.0,63.931,63.931,63.4848,63.5228,22042.0
2024-02-12 11:00:00,66.91,67.32,66.9,67.32,31221.0,63.5228,63.9121,63.5133,63.9121,31221.0
2024-02-12 11:30:00,67.34,67.54,67.28,67.48,23311.0,63.931,64.1209,63.8741,64.064,23311.0
2024-02-12 12:00:00,67.5,67.63,67.46,67.6,28044.0,64.0829,64.2064,64.045,64.1779,28044.0
2024-02-12 12:30:00,67.61,67.61,67.48,67.58,17896.0,64.1874,64.1874,64.064,64.1589,17896.0
2024-02-12 13:00:00,67.58,67.76,67.54,67.73,18356.0,64.1589,64.3298,64.1209,64.3013,18356.0
2024-02-12 13:30:00,67.74,67.88,67.73,67.77,20556.0,64.3108,64.4437,64.3013,64.3393,20556.0
2024-02-12 14:00:00,67.76,67.88,67.7,67.76,22846.0,64.3298,64.4437,64.2728,64.3298,22846.0
2024-02-12 14:30:00,67.73,67.86,67.68,67.78,27012.0,64.3013,64.4247,64.2538,64.3488,27012.0
2024-02-12 15:00:00,67.78,67.91,67.72,67.76,46517.0,64.3488,64.4722,64.2918,64.3298,46517.0
2024-02-12 15:30:00,67.75,68.1,67.74,68.1,236921.0,64.3203,64.6526,64.3108,64.6526,236921.0
2024-02-13 09:30:00,67.87,68.04,67.05,67.08,36792.0,64.4342,64.5956,63.6557,63.6842,36792.0
2024-02-13 10:00:00,67.08,67.22,66.73,66.91,37578.0,63.6842,63.8171,63.3519,63.5228,37578.0
2024-02-13 10:30:00,66.89,66.89,66.34,66.41,217348.0,63.5038,63.5038,62.9817,63.0481,217348.0
2024-02-13 11:00:00,66.47,67.03,66.26,66.94,44191.0,63.1051,63.6367,62.9057,63.5513,44191.0
2024-02-13 11:30:00,66.95,67.12,66.95,67.05,26979.0,63.5608,63.7222,63.5608,63.6557,26979.0
2024-02-13 12:00:00,67.05,67.22,67.03,67.12,17421.0,63.6557,63.8171,63.6367,63.7222,17421.0
2024-02-13 12:30:00,67.09,67.24,66.96,67.19,157775.0,63.6937,63.8361,63.5703,63.7886,157775.0
2024-02-13 13:00:00,67.13,67.17,66.95,67.02,22265.0,63.7317,63.7697,63.5608,63.6272,22265.0
2024-02-13 13:30:00,67.02,67.02,66.84,66.97,28265.0,63.6272,63.6272,63.4564,63.5798,28265.0
2024-02-13 14:00:00,66.96,67.06,66.87,66.9,17575.0,63.5703,63.6652,63.4848,63.5133,17575.0
2024-02-13 14:30:00,66.89,67.06,66.79,66.93,33288.0,63.5038,63.6652,63.4089,63.5418,33288.0
2024-02-13 15:00:00,66.93,67.04,66.82,66.97,54710.0,63.5418,63.6462,63.4374,63.5798,54710.0
2024-02-13 15:30:00,66.98,67.21,66.94,67.17,159116.0,63.5893,63.8076,63.5513,63.7697,159116.0
2024-02-14 09:30:00,67.2,67.42,66.7,67.2,19825.0,63.7981,64.007,63.3234,63.7981,19825.0
2024-02-14 10:00:00,67.17,67.18,66.83,67.06,27481.0,63.7697,63.7791,63.4469,63.6652,27481.0
2024-02-14 10:30:00,67.07,67.13,66.93,67.11,19535.0,63.6747,63.7317,63.5418,63.7127,19535.0
2024-02-14 11:00:00,67.13,67.13,66.97,67.07,11788.0,63.7317,63.7317,63.5798,63.6747,11788.0
2024-02-14 11:30:00,67.05,67.06,66.89,66.92,43165.0,63.6557,63.6652,63.5038,63.5323,43165.0
2024-02-14 12:00:00,66.91,66.92,66.73,66.75,34586.0,63.5228,63.5323,63.3519,63.3709,34586.0
2024-02-14 12:30:00,66.76,66.82,66.68,66.75,18866.0,63.3804,63.4374,63.3045,63.3709,18866.0
2024-02-14 13:00:00,66.77,67.05,66.76,67.02,45958.0,63.3899,63.6557,63.3804,63.6272,45958.0
2024-02-14 13:30:00,67.03,67.11,66.87,66.92,121871.0,63.6367,63.7127,63.4848,63.5323,121871.0
2024-02-14 14:00:00,66.93,67.04,66.64,67.03,59049.0,63.5418,63.6462,63.2665,63.6367,59049.0
2024-02-14 14:30:00,67.02,67.06,66.9,66.99,115464.0,63.6272,63.6652,63.5133,63.5988,115464.0
2024-02-14 15:00:00,66.99,67.18,66.98,67.05,130442.0,63.5988,63.7791,63.5893,63.6557,130442.0
2024-02-14 15:30:00,67.03,67.03,66.76,66.82,225646.0,63.6367,63.6367,63.3804,63.4374,225646.0
2024-02-15 09:30:00,67.04,68.0,67.04,67.63,30026.0,63.6462,64.5576,63.6462,64.2064,30026.0
2024-02-15 10:00:00,67.68,67.85,67.18,67.72,48193.0,64.2538,64.4152,63.7791,64.2918,48193.0
2024-02-15 10:30:00,67.7,67.7,67.04,67.16,49886.0,64.2728,64.2728,63.6462,63.7602,49886.0
2024-02-15 11:00:00,67.19,67.45,67.08,67.17,30896.0,63.7886,64.0355,63.6842,63.7697,30896.0
2024-02-15 11:30:00,67.18,67.39,67.17,67.34,30207.0,63.7791,63.9785,63.7697,63.931,30207.0
2024-02-15 12:00:00,67.34,67.44,67.27,67.28,26355.0,63.931,64.026,63.8646,63.8741,26355.0
2024-02-15 12:30:00,67.29,67.29,67.14,67.23,30050.0,63.8836,63.8836,63.7412,63.8266,30050.0
2024-02-15 13:00:00,67.25,67.43,67.19,67.41,33368.0,63.8456,64.0165,63.7886,63.9975,33368.0
2024-02-15 13:30:00,67.41,67.57,67.37,67.43,42159.0,63.9975,64.1494,63.9595,64.0165,42159.0
2024-02-15 14:00:00,67.44,67.69,67.33,67.67,51153.0,64.026,64.2633,63.9216,64.2443,51153.0
2024-02-15 14:30:00,67.66,67.68,67.49,67.6,102533.0,64.2348,64.2538,64.0735,64.1779,102533.0
2024-02-15 15:00:00,67.62,67.67,67.49,67.5,63594.0,64.1969,64.2443,64.0735,64.0829,63594.0
2024-02-15 15:30:00,67.49,67.91,67.41,67.9,355795.0,64.0735,64.4722,63.9975,64.4627,355795.0
2024-02-16 09:30:00,67.6,67.73,67.21,67.57,75041.0,64.1779,64.3013,63.8076,64.1494,75041.0
2024-02-16 10:00:00,67.52,67.92,67.52,67.62,30159.0,64.1019,64.4817,64.1019,64.1969,30159.0
2024-02-16 10:30:00,67.6,67.65,67.37,67.65,21994.0,64.1779,64.2254,63.9595,64.2254,21994.0
2024-02-16 11:00:00,67.64,67.97,67.59,67.96,14011.0,64.2159,64.5292,64.1684,64.5197,14011.0
2024-02-16 11:30:00,67.96,68.14,67.93,67.98,12676.0,64.5197,64.6906,64.4912,64.5386,12676.0
2024-02-16 12:00:00,67.98,68.02,67.91,67.93,10502.0,64.5386,64.5766,64.4722,64.4912,10502.0
2024-02-16 12:30:00,67.94,67.95,67.77,67.92,32734.0,64.5007,64.5102,64.3393,64.4817,32734.0
2024-02-16 13:00:00,67.93,68.11,67.91,67.98,18708.0,64.4912,64.6621,64.4722,64.5386,18708.0
2024-02-16 13:30:00,67.99,68.0,67.78,67.85,54421.0,64.5481,64.5576,64.3488,64.4152,54421.0
2024-02-16 14:00:00,67.87,67.97,67.77,67.94,56154.0,64.4342,64.5292,64.3393,64.5007,56154.0
2024-02-16 14:30:00,67.94,68.05,67.83,67.98,56192.0,64.5007,64.6051,64.3962,64.5386,56192.0
2024-02-16 15:00:00,68.01,68.19,68.0,68.08,39715.0,64.5671,64.738,64.5576,64.6336,39715.0
2024-02-16 15:30:00,68.08,68.22,67.89,67.91,161358.0,64.6336,64.7665,64.4532,64.4722,161358.0
2024-02-20 09:30:00,68.12,68.87,67.9,68.63,78236.0,64.6716,65.3836,64.4627,65.1557,78236.0
2024-02-20 10:00:00,68.66,69.25,68.49,69.25,50553.0,65.1842,65.7444,65.0228,65.7444,50553.0
2024-02-20 10:30:00,69.25,69.49,69.16,69.26,46666.0,65.7444,65.9722,65.6589,65.7539,46666.0
2024-02-20 11:00:00,69.27,69.37,69.13,69.17,42132.0,65.7633,65.8583,65.6304,65.6684,42132.0
2024-02-20 11:30:00,69.19,69.24,68.88,68.91,18269.0,65.6874,65.7349,65.3931,65.4216,18269.0
2024-02-20 12:00:00,68.9,69.03,68.87,68.88,19239.0,65.4121,65.5355,65.3836,65.3931,19239.0
2024-02-20 12:30:00,68.88,69.08,68.87,69.08,22064.0,65.3931,65.583,65.3836,65.583,22064.0
2024-02-20 13:00:00,69.1,69.18,69.01,69.06,26640.0,65.602,65.6779,65.5165,65.564,26640.0
2024-02-20 13:30:00,69.06,69.09,68.98,69.0,25399.0,65.564,65.5925,65.488,65.507,25399.0
2024-02-20 14:00:00,68.99,69.07,68.98,69.05,25575.0,65.4975,65.5735,65.488,65.5545,25575.0
2024-02-20 14:30:00,69.03,69.08,68.92,69.05,66884.0,65.5355,65.583,65.4311,65.5545,66884.0
2024-02-20 15:00:00,69.07,69.17,69.03,69.12,37641.0,65.5735,65.6684,65.5355,65.6209,37641.0
2024-02-20 15:30:00,69.13,69.14,68.92,69.11,173123.0,65.6304,65.6399,65.4311,65.6114,173123.0
2024-02-21 09:30:00,69.49,70.03,69.03,69.73,41262.0,65.9722,66.4849,65.5355,66.2001,41262.0
2024-02-21 10:00:00,69.71,69.79,69.49,69.76,40799.0,66.1811,66.257,65.9722,66.2285,40799.0
2024-02-21 10:30:00,69.78,69.84,69.63,69.76,56347.0,66.2475,66.3045,66.1051,66.2285,56347.0
2024-02-21 11:00:00,69.76,69.85,69.65,69.76,40070.0,66.2285,66.314,66.1241,66.2285,40070.0
2024-02-21 11:30:00,69.77,69.94,69.68,69.84,54819.0,66.238,66.3994,66.1526,66.3045,54819.0
2024-02-21 12:00:00,69.85,70.06,69.85,69.92,40522.0,66.314,66.5134,66.314,66.3804,40522.0
2024-02-21 12:30:00,69.92,70.02,69.83,70.02,27917.0,66.3804,66.4754,66.295,66.4754,27917.0
2024-02-21 13:00:00,70.02,70.02,69.74,69.96,26708.0,66.4754,66.4754,66.2096,66.4184,26708.0
2024-02-21 13:30:00,69.96,70.0,69.82,69.94,38252.0,66.4184,66.4564,66.2855,66.3994,38252.0
2024-02-21 14:00:00,69.94,69.99,69.73,69.93,97649.0,66.3994,66.4469,66.2001,66.3899,97649.0
2024-02-21 14:30:00,69.92,70.09,69.89,70.09,31073.0,66.3804,66.5418,66.352,66.5418,31073.0
2024-02-21 15:00:00,70.07,70.1,69.88,70.02,50690.0,66.5228,66.5513,66.3425,66.4754,50690.0
2024-02-21 15:30:00,70.01,70.21,69.98,70.17,170563.0,66.4659,66.6558,66.4374,66.6178,170563.0
2024-02-22 09:30:00,69.7,69.91,69.2,69.36,70628.0,66.1716,66.3709,65.6969,65.8488,70628.0
2024-02-22 10:00:00,69.37,69.43,69.2,69.4,96396.0,65.8583,65.9152,65.6969,65.8868,96396.0
2024-02-22 10:30:00,69.38,69.75,69.31,69.75,23554.0,65.8678,66.219,65.8013,66.219,23554.0
2024-02-22 11:00:00,69.75,69.87,69.51,69.87,27671.0,66.219,66.333,65.9912,66.333,27671.0
2024-02-22 11:30:00,69.88,69.97,69.78,69.95,27775.0,66.3425,66.4279,66.2475,66.4089,27775.0
2024-02-22 12:00:00,69.94,70.22,69.92,70.21,21864.0,66.3994,66.6653,66.3804,66.6558,21864.0
2024-02-22 12:30:00,70.16,70.32,70.12,70.3,32379.0,66.6083,66.7602,66.5703,66.7412,32379.0
2024-02-22 13:00:00,70.31,70.55,70.2,70.52,115915.0,66.7507,66.9785,66.6463,66.9501,115915.0
2024-02-22 13:30:00,70.53,70.63,70.45,70.5,20891.0,66.9596,67.0545,66.8836,66.9311,20891.0
2024-02-22 14:00:00,70.52,70.74,70.45,70.47,34289.0,66.9501,67.1589,66.8836,66.9026,34289.0
2024-02-22 14:30:00,70.49,70.51,70.08,70.11,18163.0,66.9216,66.9406,66.5323,66.5608,18163.0
2024-02-22 15:00:00,70.11,70.25,70.07,70.15,22642.0,66.5608,66.6937,66.5228,66.5988,22642.0
2024-02-22 15:30:00,70.16,70.26,70.01,70.22,251148.0,66.6083,66.7032,66.4659,66.6653,251148.0
2024-02-23 09:30:00,70.47,70.9,70.0,70.53,70128.0,66.9026,67.3108,66.4564,66.9596,70128.0
2024-02-23 10:00:00,70.63,71.1,70.6,71.02,16308.0,67.0545,67.5007,67.026,67.4248,16308.0
2024-02-23 10:30:00,71.01,71.13,70.9,71.08,18676.0,67.4153,67.5292,67.3108,67.4817,18676.0
2024-02-23 11:00:00,71.05,71.12,70.73,70.79,21389.0,67.4532,67.5197,67.1494,67.2064,21389.0
2024-02-23 11:30:00,70.8,70.85,70.59,70.63,46394.0,67.2159,67.2634,67.0165,67.0545,46394.0
2024-02-23 12:00:00,70.57,70.65,70.52,70.53,10397.0,66.9975,67.0735,66.9501,66.9596,10397.0
2024-02-23 12:30:00,70.54,70.55,70.36,70.38,63020.0,66.9691,66.9785,66.7982,66.8172,63020.0
2024-02-23 13:00:00,70.38,70.45,70.31,70.45,42642.0,66.8172,66.8836,66.7507,66.8836,42642.0
2024-02-23 13:30:00,70.44,70.61,70.3,70.59,36379.0,66.8741,67.0355,66.7412,67.0165,36379.0
2024-02-23 14:00:00,70.62,70.63,70.39,70.42,123398.0,67.045,67.0545,66.8266,66.8551,123398.0
2024-02-23 14:30:00,70.42,70.57,70.33,70.5,150737.0,66.8551,66.9975,66.7697,66.9311,150737.0
2024-02-23 15:00:00,70.5,70.57,70.45,70.52,51401.0,66.9311,66.9975,66.8836,66.9501,51401.0
2024-02-23 15:30:00,70.52,70.55,70.3,70.52,565959.0,66.9501,66.9785,66.7412,66.9501,565959.0
2024-02-26 09:30:00,70.14,70.28,69.5,69.61,70307.0,66.5893,66.7222,65.9817,66.0861,70307.0
2024-02-26 10:00:00,69.64,69.73,68.88,68.95,108182.0,66.1146,66.2001,65.3931,65.4595,108182.0
2024-02-26 10:30:00,68.94,69.26,68.89,68.98,49299.0,65.4501,65.7539,65.4026,65.488,49299.0
2024-02-26 11:00:00,68.99,69.02,68.82,68.89,65071.0,65.4975,65.526,65.3361,65.4026,65071.0
2024-02-26 11:30:00,68.89,69.34,68.89,69.25,133819.0,65.4026,65.8298,65.4026,65.7444,133819.0
2024-02-26 12:00:00,69.25,69.29,68.97,68.99,65618.0,65.7444,65.7823,65.4785,65.4975,65618.0
2024-02-26 12:30:00,68.98,69.24,68.94,69.19,80715.0,65.488,65.7349,65.4501,65.6874,80715.0
2024-02-26 13:00:00,69.2,69.26,69.02,69.08,51299.0,65.6969,65.7539,65.526,65.583,51299.0
2024-02-26 13:30:00,69.08,69.09,68.77,68.81,62207.0,65.583,65.5925,65.2887,65.3266,62207.0
2024-02-26 14:00:00,68.81,69.23,68.55,68.74,186119.0,65.3266,65.7254,65.0798,65.2602,186119.0
2024-02-26 14:30:00,68.74,68.91,68.67,68.86,58143.0,65.2602,65.4216,65.1937,65.3741,58143.0
2024-02-26 15:00:00,68.87,69.12,68.86,69.0,127758.0,65.3836,65.6209,65.3741,65.507,127758.0
2024-02-26 15:30:00,69.0,69.36,68.96,69.27,620876.0,65.507,65.8488,65.469,65.7633,620876.0
2024-02-27 09:30:00,69.87,70.11,68.59,69.11,189499.0,66.333,66.5608,65.1178,65.6114,189499.0
2024-02-27 10:00:00,68.95,69.4,68.93,69.0,69445.0,65.4595,65.8868,65.4406,65.507,69445.0
2024-02-27 10:30:00,69.03,69.43,68.94,69.22,73879.0,65.5355,65.9152,65.4501,65.7159,73879.0
2024-02-27 11:00:00,69.22,69.28,68.96,69.19,107778.0,65.7159,65.7728,65.469,65.6874,107778.0
2024-02-27 11:30:00,69.18,69.19,69.03,69.14,100979.0,65.6779,65.6874,65.5355,65.6399,100979.0
2024-02-27 12:00:00,69.14,69.19,68.66,68.78,197013.0,65.6399,65.6874,65.1842,65.2982,197013.0
2024-02-27 12:30:00,68.78,69.08,68.77,68.98,182690.0,65.2982,65.583,65.2887,65.488,182690.0
2024-02-27 13:00:00,68.99,69.25,68.91,69.07,102778.0,65.4975,65.7444,65.4216,65.5735,102778.0
2024-02-27 13:30:00,69.06,69.15,69.03,69.08,55109.0,65.564,65.6494,65.5355,65.583,55109.0
2024-02-27 14:00:00,69.08,69.27,69.06,69.23,52576.0,65.583,65.7633,65.564,65.7254,52576.0
2024-02-27 14:30:00,69.24,69.34,69.12,69.34,73488.0,65.7349,65.8298,65.6209,65.8298,73488.0
2024-02-27 15:00:00,69.34,69.8,69.26,69.42,553733.0,65.8298,66.2665,65.7539,65.9058,553733.0
2024-02-27 15:30:00,69.42,69.57,69.01,69.03,577473.0,65.9058,66.0482,65.5165,65.5355,577473.0
2024-02-28 09:30:00,69.11,69.11,67.68,68.4,42252.0,65.6114,65.6114,64.2538,64.9374,42252.0
2024-02-28 10:00:00,68.34,68.78,68.09,68.09,61920.0,64.8804,65.2982,64.6431,64.6431,61920.0
2024-02-28 10:30:00,68.09,68.36,68.05,68.14,27030.0,64.6431,64.8994,64.6051,64.6906,27030.0
2024-02-28 11:00:00,68.18,68.18,67.35,67.39,39758.0,64.7285,64.7285,63.9405,63.9785,39758.0
2024-02-28 11:30:00,67.33,67.37,67.09,67.16,47390.0,63.9216,63.9595,63.6937,63.7602,47390.0
2024-02-28 12:00:00,67.17,67.47,67.03,67.05,34239.0,63.7697,64.0545,63.6367,63.6557,34239.0
2024-02-28 12:30:00,67.03,67.15,67.01,67.05,22555.0,63.6367,63.7507,63.6178,63.6557,22555.0
2024-02-28 13:00:00,67.02,67.24,66.77,67.23,38412.0,63.6272,63.8361,63.3899,63.8266,38412.0
2024-02-28 13:30:00,67.21,67.23,67.08,67.22,18235.0,63.8076,63.8266,63.6842,63.8171,18235.0
2024-02-28 14:00:00,67.23,67.28,67.02,67.03,18871.0,63.8266,63.8741,63.6272,63.6367,18871.0
2024-02-28 14:30:00,67.02,67.02,66.86,66.99,28924.0,63.6272,63.6272,63.4753,63.5988,28924.0
2024-02-28 15:00:00,66.98,67.17,66.97,67.15,19136.0,63.5893,63.7697,63.5798,63.7507,19136.0
2024-02-28 15:30:00,67.16,67.24,66.9,66.9,134508.0,63.7602,63.8361,63.5133,63.5133,134508.0
2024-02-29 09:30:00,67.89,69.6,67.51,68.5,1038493.0,64.4532,66.0766,64.0924,65.0323,1038493.0
2024-02-29 10:00:00,68.47,69.2,68.27,69.12,549874.0,65.0038,65.6969,64.814,65.6209,549874.0
2024-02-29 10:30:00,69.09,69.5,68.95,69.12,314690.0,65.5925,65.9817,65.4595,65.6209,314690.0
2024-02-29 11:00:00,69.1,69.1,68.22,68.46,334873.0,65.602,65.602,64.7665,64.9944,334873.0
2024-02-29 11:30:00,68.46,68.55,68.22,68.41,252398.0,64.9944,65.0798,64.7665,64.9469,252398.0
2024-02-29 12:00:00,68.41,68.45,68.02,68.07,179517.0,64.9469,64.9849,64.5766,64.6241,179517.0
2024-02-29 12:30:00,68.09,68.55,68.09,68.48,143176.0,64.6431,65.0798,64.6431,65.0133,143176.0
2024-02-29 13:00:00,68.48,68.5,68.21,68.43,68999.0,65.0133,65.0323,64.757,64.9659,68999.0
2024-02-29 13:30:00,68.44,68.49,68.15,68.21,117022.0,64.9754,65.0228,64.7,64.757,117022.0
2024-02-29 14:00:00,68.23,68.33,67.95,68.03,169557.0,64.776,64.8709,64.5102,64.5861,169557.0
2024-02-29 14:30:00,68.04,68.17,67.84,68.01,145362.0,64.5956,64.719,64.4057,64.5671,145362.0
2024-02-29 15:00:00,68.0,68.17,67.97,68.15,174560.0,64.5576,64.719,64.5292,64.7,174560.0
2024-02-29 15:30:00,68.16,68.5,68.13,68.32,492132.0,64.7095,65.0323,64.6811,64.8614,492132.0
2024-03-01 09:30:00,68.21,68.21,67.52,67.72,185449.0,64.757,64.757,64.1019,64.2918,185449.0
2024-03-01 10:00:00,67.74,68.16,67.57,68.06,142066.0,64.3108,64.7095,64.1494,64.6146,142066.0
2024-03-01 10:30:00,68.08,68.33,68.05,68.17,46241.0,64.6336,64.8709,64.6051,64.719,46241.0
2024-03-01 11:00:00,68.21,68.4,68.05,68.36,61184.0,64.757,64.9374,64.6051,64.8994,61184.0
2024-03-01 11:30:00,68.36,68.38,68.17,68.32,268141.0,64.8994,64.9184,64.719,64.8614,268141.0
2024-03-01 12:00:00,68.32,68.44,67.97,68.03,205859.0,64.8614,64.9754,64.5292,64.5861,205859.0
2024-03-01 12:30:00,68.03,68.14,67.72,67.93,170603.0,64.5861,64.6906,64.2918,64.4912,170603.0
2024-03-01 13:00:00,67.92,68.05,67.89,68.01,61569.0,64.4817,64.6051,64.4532,64.5671,61569.0
2024-03-01 13:30:00,68.01,68.09,67.94,67.98,109243.0,64.5671,64.6431,64.5007,64.5386,109243.0
2024-03-01 14:00:00,67.98,68.07,67.98,68.04,65028.0,64.5386,64.6241,64.5386,64.5956,65028.0
2024-03-01 14:30:00,68.05,68.15,67.98,68.0,152215.0,64.6051,64.7,64.5386,64.5576,152215.0
2024-03-01 15:00:00,67.99,68.1,67.96,68.06,269189.0,64.5481,64.6526,64.5197,64.6146,269189.0
2024-03-01 15:30:00,68.07,68.21,67.92,68.05,575633.0,64.6241,64.757,64.4817,64.6051,575633.0
2024-03-04 09:30:00,67.71,68.33,67.69,68.21,43038.0,64.2823,64.8709,64.2633,64.757,43038.0
2024-03-04 10:00:00,68.14,68.31,67.97,68.2,71522.0,64.6906,64.8519,64.5292,64.7475,71522.0
2024-03-04 10:30:00,68.21,68.31,68.09,68.28,28314.0,64.757,64.8519,64.6431,64.8235,28314.0
2024-03-04 11:00:00,68.28,68.68,68.27,68.46,25560.0,64.8235,65.2032,64.814,64.9944,25560.0
2024-03-04 11:30:00,68.46,68.8,68.44,68.78,60735.0,64.9944,65.3171,64.9754,65.2982,60735.0
2024-03-04 12:00:00,68.79,68.82,68.67,68.72,41591.0,65.3076,65.3361,65.1937,65.2412,41591.0
2024-03-04 12:30:00,68.72,68.72,68.5,68.5,37305.0,65.2412,65.2412,65.0323,65.0323,37305.0
2024-03-04 13:00:00,68.51,68.55,68.38,68.38,51504.0,65.0418,65.0798,64.9184,64.9184,51504.0
2024-03-04 13:30:00,68.36,68.37,68.24,68.33,40417.0,64.8994,64.9089,64.7855,64.8709,40417.0
2024-03-04 14:00:00,68.33,68.44,68.32,68.42,33678.0,64.8709,64.9754,64.8614,64.9564,33678.0
2024-03-04 14:30:00,68.43,68.66,68.4,68.56,58682.0,64.9659,65.1842,64.9374,65.0893,58682.0
2024-03-04 15:00:00,68.55,68.67,68.53,68.61,50891.0,65.0798,65.1937,65.0608,65.1368,50891.0
2024-03-04 15:30:00,68.61,69.07,68.55,68.89,234208.0,65.1368,65.5735,65.0798,65.4026,234208.0
2024-03-05 09:30:00,69.37,69.43,68.99,69.01,88659.0,65.8583,65.9152,65.4975,65.5165,88659.0
2024-03-05 10:00:00,69.06,69.48,68.94,69.38,79525.0,65.564,65.9627,65.4501,65.8678,79525.0
2024-03-05 10:30:00,69.43,69.93,69.4,69.75,105338.0,65.9152,66.3899,65.8868,66.219,105338.0
2024-03-05 11:00:00,69.73,69.74,68.95,69.03,71923.0,66.2001,66.2096,65.4595,65.5355,71923.0
2024-03-05 11:30:00,69.01,69.05,68.33,68.33,72017.0,65.5165,65.5545,64.8709,64.8709,72017.0
2024-03-05 12:00:00,68.32,68.33,67.78,67.78,155382.0,64.8614,64.8709,64.3488,64.3488,155382.0
2024-03-05 12:30:00,67.78,68.13,67.73,68.0,61967.0,64.3488,64.6811,64.3013,64.5576,61967.0
2024-03-05 13:00:00,68.01,68.23,67.97,68.17,84610.0,64.5671,64.776,64.5292,64.719,84610.0
2024-03-05 13:30:00,68.14,68.17,67.99,68.06,43284.0,64.6906,64.719,64.5481,64.6146,43284.0
2024-03-05 14:00:00,68.05,68.2,67.93,68.19,49960.0,64.6051,64.7475,64.4912,64.738,49960.0
2024-03-05 14:30:00,68.18,68.27,67.99,68.15,327755.0,64.7285,64.814,64.5481,64.7,327755.0
2024-03-05 15:00:00,68.13,68.15,67.92,68.08,80629.0,64.6811,64.7,64.4817,64.6336,80629.0
2024-03-05 15:30:00,68.08,68.64,68.08,68.62,275915.0,64.6336,65.1652,64.6336,65.1463,275915.0
2024-03-06 09:30:00,69.11,69.7,68.92,69.69,48565.0,65.6114,66.1716,65.4311,66.1621,48565.0
2024-03-06 10:00:00,69.66,69.83,69.43,69.43,55484.0,66.1336,66.295,65.9152,65.9152,55484.0
2024-03-06 10:30:00,69.41,69.7,69.21,69.67,59085.0,65.8963,66.1716,65.7064,66.1431,59085.0
2024-03-06 11:00:00,69.66,69.87,69.54,69.8,33954.0,66.1336,66.333,66.0197,66.2665,33954.0
2024-03-06 11:30:00,69.8,70.02,69.76,69.81,57318.0,66.2665,66.4754,66.2285,66.276,57318.0
2024-03-06 12:00:00,69.82,69.89,69.65,69.72,36131.0,66.2855,66.352,66.1241,66.1906,36131.0
2024-03-06 12:30:00,69.75,70.08,69.66,70.07,33873.0,66.219,66.5323,66.1336,66.5228,33873.0
2024-03-06 13:00:00,70.08,70.11,69.91,70.08,26289.0,66.5323,66.5608,66.3709,66.5323,26289.0
2024-03-06 13:30:00,70.09,70.09,69.67,69.78,25244.0,66.5418,66.5418,66.1431,66.2475,25244.0
2024-03-06 14:00:00,69.78,69.91,69.66,69.75,22676.0,66.2475,66.3709,66.1336,66.219,22676.0
2024-03-06 14:30:00,69.76,69.76,69.49,69.72,34081.0,66.2285,66.2285,65.9722,66.1906,34081.0
2024-03-06 15:00:00,69.71,69.93,69.65,69.83,56233.0,66.1811,66.3899,66.1241,66.295,56233.0
2024-03-06 15:30:00,69.81,70.06,69.75,69.75,202263.0,66.276,66.5134,66.219,66.219,202263.0
2024-03-07 09:30:00,70.37,70.54,70.03,70.52,32930.0,66.8077,66.9691,66.4849,66.9501,32930.0
2024-03-07 10:00:00,70.53,70.82,70.39,70.66,28710.0,66.9596,67.2349,66.8266,67.083,28710.0
2024-03-07 10:30:00,70.66,70.73,70.36,70.67,40159.0,67.083,67.1494,66.7982,67.0925,40159.0
2024-03-07 11:00:00,70.7,70.98,70.6,70.92,41680.0,67.121,67.3868,67.026,67.3298,41680.0
2024-03-07 11:30:00,70.88,71.25,70.8,71.18,87248.0,67.2918,67.6431,67.2159,67.5767,87248.0
2024-03-07 12:00:00,71.18,71.18,70.94,71.12,52663.0,67.5767,67.5767,67.3488,67.5197,52663.0
2024-03-07 12:30:00,71.12,71.3,71.0,71.15,54438.0,67.5197,67.6906,67.4058,67.5482,54438.0
2024-03-07 13:00:00,71.15,71.24,71.1,71.12,47658.0,67.5482,67.6336,67.5007,67.5197,47658.0
2024-03-07 13:30:00,71.14,71.22,71.03,71.18,40327.0,67.5387,67.6146,67.4342,67.5767,40327.0
2024-03-07 14:00:00,71.18,71.19,70.97,71.12,46627.0,67.5767,67.5861,67.3773,67.5197,46627.0
2024-03-07 14:30:00,71.12,71.3,71.03,71.3,53685.0,67.5197,67.6906,67.4342,67.6906,53685.0
2024-03-07 15:00:00,71.29,71.44,71.2,71.42,61432.0,67.6811,67.8235,67.5956,67.8045,61432.0
2024-03-07 15:30:00,71.42,71.6,71.32,71.37,219082.0,67.8045,67.9754,67.7096,67.757,219082.0
2024-03-08 09:30:00,71.4,71.81,71.02,71.67,69167.0,67.7855,68.1748,67.4248,68.0419,69167.0
2024-03-08 10:00:00,71.63,71.72,71.22,71.22,74594.0,68.0039,68.0893,67.6146,67.6146,74594.0
2024-03-08 10:30:00,71.23,71.4,71.17,71.25,43462.0,67.6241,67.7855,67.5672,67.6431,43462.0
2024-03-08 11:00:00,71.26,71.43,71.09,71.39,24696.0,67.6526,67.814,67.4912,67.776,24696.0
2024-03-08 11:30:00,71.43,71.7,71.37,71.41,39672.0,67.814,68.0703,67.757,67.795,39672.0
2024-03-08 12:00:00,71.42,71.77,71.41,71.76,66310.0,67.8045,68.1368,67.795,68.1273,66310.0
2024-03-08 12:30:00,71.76,71.85,71.37,71.83,36122.0,68.1273,68.2127,67.757,68.1938,36122.0
2024-03-08 13:00:00,71.83,72.03,71.78,71.98,34440.0,68.1938,68.3836,68.1463,68.3362,34440.0
2024-03-08 13:30:00,72.02,72.07,71.81,71.92,43615.0,68.3741,68.4216,68.1748,68.2792,43615.0
2024-03-08 14:00:00,71.92,72.08,71.84,71.87,41496.0,68.2792,68.4311,68.2032,68.2317,41496.0
2024-03-08 14:30:00,71.87,71.87,71.62,71.74,49166.0,68.2317,68.2317,67.9944,68.1083,49166.0
2024-03-08 15:00:00,71.75,71.83,71.67,71.77,65115.0,68.1178,68.1938,68.0419,68.1368,65115.0
2024-03-08 15:30:00,71.76,71.84,71.57,71.72,219161.0,68.1273,68.2032,67.9469,68.0893,219161.0
2024-03-11 09:30:00,72.08,72.52,71.82,72.03,68860.0,68.4311,68.8488,68.1843,68.3836,68860.0
2024-03-11 10:00:00,72.03,72.1,71.81,71.88,40970.0,68.3836,68.4501,68.1748,68.2412,40970.0
2024-03-11 10:30:00,71.87,71.87,71.44,71.73,24814.0,68.2317,68.2317,67.8235,68.0988,24814.0
2024-03-11 11:00:00,71.72,71.73,71.56,71.63,28316.0,68.0893,68.0988,67.9374,68.0039,28316.0
2024-03-11 11:30:00,71.67,71.8,71.63,71.67,33618.0,68.0419,68.1653,68.0039,68.0419,33618.0
2024-03-11 12:00:00,71.69,71.79,71.63,71.69,19956.0,68.0608,68.1558,68.0039,68.0608,19956.0
2024-03-11 12:30:00,71.68,71.96,71.68,71.77,14780.0,68.0513,68.3172,68.0513,68.1368,14780.0
2024-03-11 13:00:00,71.77,71.93,71.76,71.93,16393.0,68.1368,68.2887,68.1273,68.2887,16393.0
2024-03-11 13:30:00,71.93,71.93,71.8,71.85,20810.0,68.2887,68.2887,68.1653,68.2127,20810.0
2024-03-11 14:00:00,71.85,71.86,71.65,71.7,17825.0,68.2127,68.2222,68.0229,68.0703,17825.0
2024-03-11 14:30:00,71.7,71.77,71.64,71.74,24415.0,68.0703,68.1368,68.0134,68.1083,24415.0
2024-03-11 15:00:00,71.74,71.79,71.62,71.62,28613.0,68.1083,68.1558,67.9944,67.9944,28613.0
2024-03-11 15:30:00,71.62,72.39,71.55,72.31,374438.0,67.9944,68.7254,67.9279,68.6495,374438.0
2024-03-12 09:30:00,72.03,72.06,71.62,72.05,26202.0,68.3836,68.4121,67.9944,68.4026,26202.0
2024-03-12 10:00:00,72.0,72.05,71.26,71.53,100726.0,68.3551,68.4026,67.6526,67.9089,100726.0
2024-03-12 10:30:00,71.52,71.68,71.31,71.6,30345.0,67.8994,68.0513,67.7001,67.9754,30345.0
2024-03-12 11:00:00,71.66,71.69,71.45,71.48,14866.0,68.0324,68.0608,67.833,67.8615,14866.0
2024-03-12 11:30:00,71.44,71.44,71.02,71.05,30902.0,67.8235,67.8235,67.4248,67.4532,30902.0
2024-03-12 12:00:00,71.06,71.11,70.85,70.85,20342.0,67.4627,67.5102,67.2634,67.2634,20342.0
2024-03-12 12:30:00,70.87,70.87,70.51,70.68,54424.0,67.2823,67.2823,66.9406,67.102,54424.0
2024-03-12 13:00:00,70.68,70.68,70.46,70.61,22448.0,67.102,67.102,66.8931,67.0355,22448.0
2024-03-12 13:30:00,70.61,70.86,70.57,70.78,22993.0,67.0355,67.2729,66.9975,67.1969,22993.0
2024-03-12 14:00:00,70.77,70.85,70.73,70.85,22974.0,67.1874,67.2634,67.1494,67.2634,22974.0
2024-03-12 14:30:00,70.84,70.96,70.8,70.93,49161.0,67.2539,67.3678,67.2159,67.3393,49161.0
2024-03-12 15:00:00,70.95,71.02,70.91,70.98,87490.0,67.3583,67.4248,67.3203,67.3868,87490.0
2024-03-12 15:30:00,70.97,70.97,70.69,70.82,202767.0,67.3773,67.3773,67.1115,67.2349,202767.0
2024-03-13 09:30:00,71.27,71.77,71.17,71.62,26848.0,67.6621,68.1368,67.5672,67.9944,26848.0
2024-03-13 10:00:00,71.61,71.91,71.61,71.77,24982.0,67.9849,68.2697,67.9849,68.1368,24982.0
2024-03-13 10:30:00,71.78,71.79,71.51,71.53,113493.0,68.1463,68.1558,67.89,67.9089,113493.0
2024-03-13 11:00:00,71.51,71.65,71.4,71.58,21679.0,67.89,68.0229,67.7855,67.9564,21679.0
2024-03-13 11:30:00,71.56,71.71,71.45,71.51,37709.0,67.9374,68.0798,67.833,67.89,37709.0
2024-03-13 12:00:00,71.48,71.72,71.44,71.72,17903.0,67.8615,68.0893,67.8235,68.0893,17903.0
2024-03-13 12:30:00,71.7,71.9,71.69,71.76,28050.0,68.0703,68.2602,68.0608,68.1273,28050.0
2024-03-13 13:00:00,71.75,71.86,71.67,71.86,24890.0,68.1178,68.2222,68.0419,68.2222,24890.0
2024-03-13 13:30:00,71.85,71.91,71.7,71.76,31112.0,68.2127,68.2697,68.0703,68.1273,31112.0
2024-03-13 14:00:00,71.76,71.76,71.59,71.59,23299.0,68.1273,68.1273,67.9659,67.9659,23299.0
2024-03-13 14:30:00,71.57,71.64,71.48,71.52,35599.0,67.9469,68.0134,67.8615,67.8994,35599.0
2024-03-13 15:00:00,71.51,71.68,71.49,71.58,48023.0,67.89,68.0513,67.871,67.9564,48023.0
2024-03-13 15:30:00,71.59,71.78,71.46,71.47,215959.0,67.9659,68.1463,67.8425,67.852,215959.0
2024-03-14 09:30:00,70.99,71.2,70.23,70.27,23640.0,67.3963,67.5956,66.6747,66.7127,23640.0
2024-03-14 10:00:00,70.37,70.42,69.69,69.74,20675.0,66.8077,66.8551,66.1621,66.2096,20675.0
2024-03-14 10:30:00,69.78,69.95,69.59,69.69,31728.0,66.2475,66.4089,66.0671,66.1621,31728.0
2024-03-14 11:00:00,69.71,69.71,69.5,69.68,21936.0,66.1811,66.1811,65.9817,66.1526,21936.0
2024-03-14 11:30:00,69.68,70.04,69.58,69.98,28614.0,66.1526,66.4944,66.0577,66.4374,28614.0
2024-03-14 12:00:00,69.97,70.27,69.95,70.18,12714.0,66.4279,66.7127,66.4089,66.6273,12714.0
2024-03-14 12:30:00,70.16,70.21,69.77,69.77,11750.0,66.6083,66.6558,66.238,66.238,11750.0
2024-03-14 13:00:00,69.75,70.01,69.74,69.9,27001.0,66.219,66.4659,66.2096,66.3615,27001.0
2024-03-14 13:30:00,69.92,70.09,69.82,70.04,27842.0,66.3804,66.5418,66.2855,66.4944,27842.0
2024-03-14 14:00:00,70.1,70.39,70.1,70.35,29850.0,66.5513,66.8266,66.5513,66.7887,29850.0
2024-03-14 14:30:00,70.34,70.46,70.25,70.28,21830.0,66.7792,66.8931,66.6937,66.7222,21830.0
2024-03-14 15:00:00,70.27,70.27,70.02,70.18,27671.0,66.7127,66.7127,66.4754,66.6273,27671.0
2024-03-14 15:30:00,70.19,70.84,70.07,70.82,231524.0,66.6368,67.2539,66.5228,67.2349,231524.0
2024-03-15 09:30:00,70.28,71.18,70.26,70.95,263514.0,66.7222,67.5767,66.7032,67.3583,263514.0
2024-03-15 10:00:00,70.94,71.12,70.62,70.67,24037.0,67.3488,67.5197,67.045,67.0925,24037.0
2024-03-15 10:30:00,70.64,71.23,70.39,71.11,42604.0,67.064,67.6241,66.8266,67.5102,42604.0
2024-03-15 11:00:00,71.18,71.18,70.59,70.67,23586.0,67.5767,67.5767,67.0165,67.0925,23586.0
2024-03-15 11:30:00,70.69,70.83,70.65,70.76,16764.0,67.1115,67.2444,67.0735,67.1779,16764.0
2024-03-15 12:00:00,70.77,70.77,70.55,70.61,19892.0,67.1874,67.1874,66.9785,67.0355,19892.0
2024-03-15 12:30:00,70.6,70.64,70.35,70.48,18904.0,67.026,67.064,66.7887,66.9121,18904.0
2024-03-15 13:00:00,70.46,70.88,70.43,70.82,21858.0,66.8931,67.2918,66.8646,67.2349,21858.0
2024-03-15 13:30:00,70.83,70.92,70.74,70.83,17461.0,67.2444,67.3298,67.1589,67.2444,17461.0
2024-03-15 14:00:00,70.85,70.88,70.75,70.87,19496.0,67.2634,67.2918,67.1684,67.2823,19496.0
2024-03-15 14:30:00,70.86,70.86,70.74,70.81,35988.0,67.2729,67.2729,67.1589,67.2254,35988.0
2024-03-15 15:00:00,70.8,70.91,70.74,70.89,32611.0,67.2159,67.3203,67.1589,67.3013,32611.0
2024-03-15 15:30:00,70.88,71.07,70.66,70.98,205238.0,67.2918,67.4722,67.083,67.3868,205238.0
2024-03-18 09:30:00,72.4,72.4,71.54,72.3,89520.0,68.7349,68.7349,67.9184,68.64,89520.0
2024-03-18 10:00:00,72.3,72.44,72.18,72.26,44415.0,68.64,68.7729,68.526,68.602,44415.0
2024-03-18 10:30:00,72.2,72.32,72.05,72.28,39781.0,68.545,68.6589,68.4026,68.621,39781.0
2024-03-18 11:00:00,72.26,72.39,72.19,72.31,39391.0,68.602,68.7254,68.5355,68.6495,39391.0
2024-03-18 11:30:00,72.33,72.53,72.23,72.51,68886.0,68.6684,68.8583,68.5735,68.8393,68886.0
2024-03-18 12:00:00,72.52,72.73,72.39,72.59,92570.0,68.8488,69.0482,68.7254,68.9153,92570.0
2024-03-18 12:30:00,72.61,72.63,72.35,72.63,30355.0,68.9343,68.9533,68.6874,68.9533,30355.0
2024-03-18 13:00:00,72.63,72.8,72.56,72.67,23766.0,68.9533,69.1146,68.8868,68.9912,23766.0
2024-03-18 13:30:00,72.65,72.67,72.5,72.65,26920.0,68.9722,68.9912,68.8298,68.9722,26920.0
2024-03-18 14:00:00,72.63,72.68,72.46,72.48,62127.0,68.9533,69.0007,68.7919,68.8108,62127.0
2024-03-18 14:30:00,72.47,72.5,72.21,72.3,40983.0,68.8014,68.8298,68.5545,68.64,40983.0
2024-03-18 15:00:00,72.3,72.44,72.19,72.21,83286.0,68.64,68.7729,68.5355,68.5545,83286.0
2024-03-18 15:30:00,72.19,72.19,71.91,72.08,354527.0,68.5355,68.5355,68.2697,68.4311,354527.0
2024-03-19 09:30:00,72.23,72.78,72.23,72.59,14503.0,68.5735,69.0957,68.5735,68.9153,14503.0
2024-03-19 10:00:00,72.51,72.52,71.84,71.88,24712.0,68.8393,68.8488,68.2032,68.2412,24712.0
2024-03-19 10:30:00,71.84,71.95,71.61,71.83,27380.0,68.2032,68.3077,67.9849,68.1938,27380.0
2024-03-19 11:00:00,71.84,72.09,71.82,72.09,18833.0,68.2032,68.4406,68.1843,68.4406,18833.0
2024-03-19 11:30:00,72.08,72.22,72.03,72.2,22197.0,68.4311,68.564,68.3836,68.545,22197.0
2024-03-19 12:00:00,72.21,72.29,72.17,72.19,21016.0,68.5545,68.6305,68.5165,68.5355,21016.0
2024-03-19 12:30:00,72.2,72.27,72.1,72.25,21404.0,68.545,68.6115,68.4501,68.5925,21404.0
2024-03-19 13:00:00,72.24,72.33,72.18,72.31,21742.0,68.583,68.6684,68.526,68.6495,21742.0
2024-03-19 13:30:00,72.31,72.46,72.3,72.42,25952.0,68.6495,68.7919,68.64,68.7539,25952.0
2024-03-19 14:00:00,72.43,72.59,72.37,72.53,19817.0,68.7634,68.9153,68.7064,68.8583,19817.0
2024-03-19 14:30:00,72.51,72.51,72.39,72.39,19040.0,68.8393,68.8393,68.7254,68.7254,19040.0
2024-03-19 15:00:00,72.38,72.55,72.36,72.55,22706.0,68.7159,68.8773,68.6969,68.8773,22706.0
2024-03-19 15:30:00,72.56,72.59,72.26,72.5,185177.0,68.8868,68.9153,68.602,68.8298,185177.0
2024-03-20 09:30:00,72.39,72.72,72.2,72.69,33979.0,68.7254,69.0387,68.545,69.0102,33979.0
2024-03-20 10:00:00,72.69,73.02,72.69,73.02,30373.0,69.0102,69.3235,69.0102,69.3235,30373.0
2024-03-20 10:30:00,73.0,73.38,72.99,73.21,41596.0,69.3045,69.6653,69.295,69.5039,41596.0
2024-03-20 11:00:00,73.22,73.22,72.79,72.79,23358.0,69.5134,69.5134,69.1052,69.1052,23358.0
2024-03-20 11:30:00,72.79,72.79,72.53,72.72,15405.0,69.1052,69.1052,68.8583,69.0387,15405.0
2024-03-20 12:00:00,72.71,72.74,72.55,72.63,14407.0,69.0292,69.0577,68.8773,68.9533,14407.0
2024-03-20 12:30:00,72.6,72.73,72.58,72.73,16842.0,68.9248,69.0482,68.9058,69.0482,16842.0
2024-03-20 13:00:00,72.7,72.74,72.65,72.73,19159.0,69.0197,69.0577,68.9722,69.0482,19159.0
2024-03-20 13:30:00,72.74,72.76,72.56,72.56,18555.0,69.0577,69.0767,68.8868,68.8868,18555.0
2024-03-20 14:00:00,72.6,72.77,72.17,72.27,10391.0,68.9248,69.0862,68.5165,68.6115,10391.0
2024-03-20 14:30:00,72.3,72.97,72.18,72.72,31654.0,68.64,69.276,68.526,69.0387,31654.0
2024-03-20 15:00:00,72.74,72.84,72.59,72.68,53994.0,69.0577,69.1526,68.9153,69.0007,53994.0
2024-03-20 15:30:00,72.67,72.85,72.39,72.8,169412.0,68.9912,69.1621,68.7254,69.1146,169412.0
2024-03-21 09:30:00,73.01,73.27,72.86,73.14,16218.0,69.314,69.5609,69.1716,69.4374,16218.0
2024-03-21 10:00:00,73.18,73.31,73.1,73.24,10946.0,69.4754,69.5988,69.3995,69.5324,10946.0
2024-03-21 10:30:00,73.24,73.44,73.24,73.32,11836.0,69.5324,69.7222,69.5324,69.6083,11836.0
2024-03-21 11:00:00,73.34,73.34,72.91,72.92,8943.0,69.6273,69.6273,69.2191,69.2286,8943.0
2024-03-21 11:30:00,72.9,72.95,72.81,72.9,5648.0,69.2096,69.2571,69.1241,69.2096,5648.0
2024-03-21 12:00:00,72.91,72.98,72.71,72.77,12358.0,69.2191,69.2855,69.0292,69.0862,12358.0
2024-03-21 12:30:00,72.76,73.02,72.62,73.02,9534.0,69.0767,69.3235,68.9438,69.3235,9534.0
2024-03-21 13:00:00,73.05,73.19,72.99,73.05,10842.0,69.352,69.4849,69.295,69.352,10842.0
2024-03-21 13:30:00,73.06,73.15,72.98,73.03,17074.0,69.3615,69.4469,69.2855,69.333,17074.0
2024-03-21 14:00:00,73.07,73.2,73.07,73.12,13411.0,69.371,69.4944,69.371,69.4184,13411.0
2024-03-21 14:30:00,73.15,73.15,72.84,72.86,32729.0,69.4469,69.4469,69.1526,69.1716,32729.0
2024-03-21 15:00:00,72.9,72.97,72.87,72.91,53755.0,69.2096,69.276,69.1811,69.2191,53755.0
2024-03-21 15:30:00,72.9,73.01,72.77,72.9,109322.0,69.2096,69.314,69.0862,69.2096,109322.0
2024-03-22 09:30:00,73.27,73.48,73.16,73.3,16215.0,69.5609,69.7602,69.4564,69.5893,16215.0
2024-03-22 10:00:00,73.3,73.48,73.25,73.43,7813.0,69.5893,69.7602,69.5419,69.7128,7813.0
2024-03-22 10:30:00,73.42,73.51,73.28,73.32,11219.0,69.7033,69.7887,69.5703,69.6083,11219.0
2024-03-22 11:00:00,73.3,73.33,73.12,73.18,12628.0,69.5893,69.6178,69.4184,69.4754,12628.0
2024-03-22 11:30:00,73.19,73.27,73.11,73.11,8377.0,69.4849,69.5609,69.409,69.409,8377.0
2024-03-22 12:00:00,73.1,73.15,72.92,72.94,13690.0,69.3995,69.4469,69.2286,69.2476,13690.0
2024-03-22 12:30:00,72.97,73.03,72.82,72.92,9856.0,69.276,69.333,69.1336,69.2286,9856.0
2024-03-22 13:00:00,72.9,72.91,72.69,72.9,11352.0,69.2096,69.2191,69.0102,69.2096,11352.0
2024-03-22 13:30:00,72.93,73.08,72.88,73.08,9334.0,69.2381,69.3805,69.1906,69.3805,9334.0
2024-03-22 14:00:00,73.09,73.14,73.03,73.11,20399.0,69.39,69.4374,69.333,69.409,20399.0
2024-03-22 14:30:00,73.1,73.17,73.03,73.08,15694.0,69.3995,69.4659,69.333,69.3805,15694.0
2024-03-22 15:00:00,73.07,73.24,73.04,73.11,29447.0,69.371,69.5324,69.3425,69.409,29447.0
2024-03-22 15:30:00,73.12,73.19,72.98,73.01,158838.0,69.4184,69.4849,69.2855,69.314,158838.0
2024-03-25 09:30:00,73.39,73.49,72.92,73.01,39558.0,69.6748,69.7697,69.2286,69.314,39558.0
2024-03-25 10:00:00,73.0,73.09,72.88,73.02,37563.0,69.3045,69.39,69.1906,69.3235,37563.0
2024-03-25 10:30:00,72.99,73.12,72.89,73.06,17516.0,69.295,69.4184,69.2001,69.3615,17516.0
2024-03-25 11:00:00,73.08,73.12,73.01,73.11,18629.0,69.3805,69.4184,69.314,69.409,18629.0
2024-03-25 11:30:00,73.1,73.13,72.85,72.96,14351.0,69.3995,69.4279,69.1621,69.2665,14351.0
2024-03-25 12:00:00,72.93,72.95,72.7,72.75,15590.0,69.2381,69.2571,69.0197,69.0672,15590.0
2024-03-25 12:30:00,72.72,72.86,72.63,72.83,17392.0,69.0387,69.1716,68.9533,69.1431,17392.0
2024-03-25 13:00:00,72.85,72.92,72.59,72.67,67589.0,69.1621,69.2286,68.9153,68.9912,67589.0
2024-03-25 13:30:00,72.69,72.82,72.62,72.81,13208.0,69.0102,69.1336,68.9438,69.1241,13208.0
2024-03-25 14:00:00,72.82,72.89,72.76,72.88,13355.0,69.1336,69.2001,69.0767,69.1906,13355.0
2024-03-25 14:30:00,72.88,72.91,72.72,72.78,12428.0,69.1906,69.2191,69.0387,69.0957,12428.0
2024-03-25 15:00:00,72.78,72.82,72.68,72.69,19833.0,69.0957,69.1336,69.0007,69.0102,19833.0
2024-03-25 15:30:00,72.7,72.83,72.5,72.58,163721.0,69.0197,69.1431,68.8298,68.9058,163721.0
2024-03-26 09:30:00,72.52,72.77,72.49,72.61,9143.0,68.8488,69.0862,68.8203,68.9343,9143.0
2024-03-26 10:00:00,72.56,72.56,72.38,72.45,13535.0,68.8868,68.8868,68.7159,68.7824,13535.0
2024-03-26 10:30:00,72.46,72.53,72.35,72.5,14078.0,68.7919,68.8583,68.6874,68.8298,14078.0
2024-03-26 11:00:00,72.48,72.72,72.46,72.72,50174.0,68.8108,69.0387,68.7919,69.0387,50174.0
2024-03-26 11:30:00,72.7,72.7,72.55,72.59,27850.0,69.0197,69.0197,68.8773,68.9153,27850.0
2024-03-26 12:00:00,72.56,72.69,72.51,72.66,14864.0,68.8868,69.0102,68.8393,68.9817,14864.0
2024-03-26 12:30:00,72.63,72.66,72.58,72.61,17703.0,68.9533,68.9817,68.9058,68.9343,17703.0
2024-03-26 13:00:00,72.6,72.62,72.31,72.38,39537.0,68.9248,68.9438,68.6495,68.7159,39537.0
2024-03-26 13:30:00,72.36,72.44,72.29,72.29,14575.0,68.6969,68.7729,68.6305,68.6305,14575.0
2024-03-26 14:00:00,72.26,72.29,72.16,72.18,14900.0,68.602,68.6305,68.507,68.526,14900.0
2024-03-26 14:30:00,72.17,72.29,72.11,72.27,19981.0,68.5165,68.6305,68.4596,68.6115,19981.0
2024-03-26 15:00:00,72.26,72.45,72.22,72.42,23519.0,68.602,68.7824,68.564,68.7539,23519.0
2024-03-26 15:30:00,72.41,72.49,71.99,72.0,146168.0,68.7444,68.8203,68.3457,68.3551,146168.0
2024-03-27 09:30:00,72.36,73.17,72.19,73.06,69720.0,68.6969,69.4659,68.5355,69.3615,69720.0
2024-03-27 10:00:00,73.1,73.38,72.89,73.37,29579.0,69.3995,69.6653,69.2001,69.6558,29579.0
2024-03-27 10:30:00,73.38,73.55,73.25,73.55,46919.0,69.6653,69.8267,69.5419,69.8267,46919.0
2024-03-27 11:00:00,73.55,73.61,73.45,73.53,27167.0,69.8267,69.8836,69.7317,69.8077,27167.0
2024-03-27 11:30:00,73.58,73.71,73.49,73.65,18212.0,69.8552,69.9786,69.7697,69.9216,18212.0
2024-03-27 12:00:00,73.66,73.66,73.47,73.57,40098.0,69.9311,69.9311,69.7507,69.8457,40098.0
2024-03-27 12:30:00,73.58,73.69,73.46,73.46,26054.0,69.8552,69.9596,69.7412,69.7412,26054.0
2024-03-27 13:00:00,73.45,73.68,73.41,73.57,32104.0,69.7317,69.9501,69.6938,69.8457,32104.0
2024-03-27 13:30:00,73.58,73.61,73.41,73.55,42610.0,69.8552,69.8836,69.6938,69.8267,42610.0
2024-03-27 14:00:00,73.57,73.83,73.53,73.79,27169.0,69.8457,70.0925,69.8077,70.0545,27169.0
2024-03-27 14:30:00,73.8,73.81,73.63,73.7,39805.0,70.064,70.0735,69.9026,69.9691,39805.0
2024-03-27 15:00:00,73.7,73.79,73.58,73.76,31844.0,69.9691,70.0545,69.8552,70.026,31844.0
2024-03-27 15:30:00,73.72,74.11,73.67,74.07,172426.0,69.9881,70.3583,69.9406,70.3204,172426.0
2024-03-28 09:30:00,74.19,74.79,74.05,74.16,40786.0,70.4343,71.0039,70.3014,70.4058,40786.0
2024-03-28 10:00:00,74.16,74.32,74.09,74.17,27081.0,70.4058,70.5577,70.3393,70.4153,27081.0
2024-03-28 10:30:00,74.2,74.3,74.16,74.16,27446.0,70.4438,70.5387,70.4058,70.4058,27446.0
2024-03-28 11:00:00,74.15,74.19,74.05,74.05,22784.0,70.3963,70.4343,70.3014,70.3014,22784.0
2024-03-28 11:30:00,74.04,74.11,73.9,74.07,28350.0,70.2919,70.3583,70.159,70.3204,28350.0
2024-03-28 12:00:00,74.08,74.2,74.06,74.09,24367.0,70.3298,70.4438,70.3109,70.3393,24367.0
2024-03-28 12:30:00,74.08,74.11,73.97,74.05,12742.0,70.3298,70.3583,70.2254,70.3014,12742.0
2024-03-28 13:00:00,74.05,74.11,73.98,73.99,25723.0,70.3014,70.3583,70.2349,70.2444,25723.0
2024-03-28 13:30:00,73.96,74.27,73.94,74.27,20758.0,70.2159,70.5102,70.1969,70.5102,20758.0
2024-03-28 14:00:00,74.28,74.44,74.24,74.42,12398.0,70.5197,70.6716,70.4817,70.6526,12398.0
2024-03-28 14:30:00,74.4,74.53,74.39,74.48,21234.0,70.6337,70.7571,70.6242,70.7096,21234.0
2024-03-28 15:00:00,74.5,74.6,74.44,74.58,26585.0,70.7286,70.8235,70.6716,70.8045,26585.0
2024-03-28 15:30:00,74.59,74.79,74.45,74.71,104043.0,70.814,71.0039,70.6811,70.928,104043.0
2024-04-01 09:30:00,74.61,74.61,73.73,74.07,16482.0,70.833,70.833,69.9976,70.3204,16482.0
2024-04-01 10:00:00,73.94,74.04,73.69,73.88,7616.0,70.1969,70.2919,69.9596,70.14,7616.0
2024-04-01 10:30:00,73.88,73.89,73.61,73.86,11511.0,70.14,70.1495,69.8836,70.121,11511.0
2024-04-01 11:00:00,73.84,73.9,73.73,73.87,11523.0,70.102,70.159,69.9976,70.1305,11523.0
2024-04-01 11:30:00,73.87,73.9,73.7,73.73,13996.0,70.1305,70.159,69.9691,69.9976,13996.0
2024-04-01 12:00:00,73.72,73.88,73.68,73.88,12279.0,69.9881,70.14,69.9501,70.14,12279.0
2024-04-01 12:30:00,73.84,74.01,73.79,74.01,20065.0,70.102,70.2634,70.0545,70.2634,20065.0
2024-04-01 13:00:00,73.97,74.17,73.94,74.17,9285.0,70.2254,70.4153,70.1969,70.4153,9285.0
2024-04-01 13:30:00,74.16,74.26,74.1,74.1,13126.0,70.4058,70.5007,70.3488,70.3488,13126.0
2024-04-01 14:00:00,74.12,74.18,73.97,74.18,22292.0,70.3678,70.4248,70.2254,70.4248,22292.0
2024-04-01 14:30:00,74.17,74.26,74.15,74.23,9160.0,70.4153,70.5007,70.3963,70.4723,9160.0
2024-04-01 15:00:00,74.25,74.33,74.17,74.32,15870.0,70.4912,70.5672,70.4153,70.5577,15870.0
2024-04-01 15:30:00,74.32,74.33,74.03,74.05,108178.0,70.5577,70.5672,70.2824,70.3014,108178.0
2024-04-02 09:30:00,74.07,74.61,73.93,74.35,26200.0,70.3204,70.833,70.1874,70.5862,26200.0
2024-04-02 10:00:00,74.3,74.61,74.24,74.54,77367.0,70.5387,70.833,70.4817,70.7666,77367.0
2024-04-02 10:30:00,74.57,74.77,74.56,74.73,9548.0,70.795,70.9849,70.7856,70.9469,9548.0
2024-04-02 11:00:00,74.71,74.71,74.36,74.41,11989.0,70.928,70.928,70.5957,70.6431,11989.0
2024-04-02 11:30:00,74.38,74.45,74.23,74.41,16449.0,70.6147,70.6811,70.4723,70.6431,16449.0
2024-04-02 12:00:00,74.42,74.43,74.29,74.31,11748.0,70.6526,70.6621,70.5292,70.5482,11748.0
2024-04-02 12:30:00,74.29,74.45,74.29,74.31,15044.0,70.5292,70.6811,70.5292,70.5482,15044.0
2024-04-02 13:00:00,74.32,74.43,74.27,74.37,13556.0,70.5577,70.6621,70.5102,70.6052,13556.0
2024-04-02 13:30:00,74.35,74.45,74.27,74.4,11350.0,70.5862,70.6811,70.5102,70.6337,11350.0
2024-04-02 14:00:00,74.38,74.4,74.24,74.26,12993.0,70.6147,70.6337,70.4817,70.5007,12993.0
2024-04-02 14:30:00,74.24,74.27,74.1,74.13,10922.0,70.4817,70.5102,70.3488,70.3773,10922.0
2024-04-02 15:00:00,74.12,74.23,74.11,74.14,25538.0,70.3678,70.4723,70.3583,70.3868,25538.0
2024-04-02 15:30:00,74.16,74.26,74.02,74.03,146571.0,70.4058,70.5007,70.2729,70.2824,146571.0
2024-04-03 09:30:00,73.95,74.02,73.28,73.28,14459.0,70.2064,70.2729,69.5703,69.5703,14459.0
2024-04-03 10:00:00,73.31,73.83,73.22,73.68,12147.0,69.5988,70.0925,69.5134,69.9501,12147.0
2024-04-03 10:30:00,73.7,73.71,73.53,73.53,9262.0,69.9691,69.9786,69.8077,69.8077,9262.0
2024-04-03 11:00:00,73.52,73.6,73.47,73.49,9805.0,69.7982,69.8741,69.7507,69.7697,9805.0
2024-04-03 11:30:00,73.47,73.48,73.3,73.37,40340.0,69.7507,69.7602,69.5893,69.6558,40340.0
2024-04-03 12:00:00,73.36,73.5,73.35,73.49,19554.0,69.6463,69.7792,69.6368,69.7697,19554.0
2024-04-03 12:30:00,73.5,73.55,73.28,73.39,30026.0,69.7792,69.8267,69.5703,69.6748,30026.0
2024-04-03 13:00:00,73.37,73.41,73.29,73.37,20744.0,69.6558,69.6938,69.5798,69.6558,20744.0
2024-04-03 13:30:00,73.36,73.41,73.13,73.16,21635.0,69.6463,69.6938,69.4279,69.4564,21635.0
2024-04-03 14:00:00,73.14,73.2,73.09,73.13,23242.0,69.4374,69.4944,69.39,69.4279,23242.0
2024-04-03 14:30:00,73.13,73.2,73.08,73.12,30405.0,69.4279,69.4944,69.3805,69.4184,30405.0
2024-04-03 15:00:00,73.1,73.18,72.96,73.12,34247.0,69.3995,69.4754,69.2665,69.4184,34247.0
2024-04-03 15:30:00,73.12,73.3,72.96,73.09,187194.0,69.4184,69.5893,69.2665,69.39,187194.0
2024-04-04 09:30:00,73.57,73.6,72.96,73.09,20654.0,69.8457,69.8741,69.2665,69.39,20654.0
2024-04-04 10:00:00,73.11,73.2,72.96,73.11,9935.0,69.409,69.4944,69.2665,69.409,9935.0
2024-04-04 10:30:00,73.04,73.16,72.92,73.06,8561.0,69.3425,69.4564,69.2286,69.3615,8561.0
2024-04-04 11:00:00,73.05,73.36,73.02,73.33,8012.0,69.352,69.6463,69.3235,69.6178,8012.0
2024-04-04 11:30:00,73.3,73.47,73.27,73.41,13241.0,69.5893,69.7507,69.5609,69.6938,13241.0
2024-04-04 12:00:00,73.39,73.45,73.35,73.41,16032.0,69.6748,69.7317,69.6368,69.6938,16032.0
2024-04-04 12:30:00,73.4,73.47,73.35,73.39,17041.0,69.6843,69.7507,69.6368,69.6748,17041.0
2024-04-04 13:00:00,73.39,73.41,73.23,73.36,18343.0,69.6748,69.6938,69.5229,69.6463,18343.0
2024-04-04 13:30:00,73.36,73.41,73.18,73.18,11582.0,69.6463,69.6938,69.4754,69.4754,11582.0
2024-04-04 14:00:00,73.2,73.22,72.88,72.91,11114.0,69.4944,69.5134,69.1906,69.2191,11114.0
2024-04-04 14:30:00,72.86,73.0,72.73,72.87,14273.0,69.1716,69.3045,69.0482,69.1811,14273.0
2024-04-04 15:00:00,72.85,73.05,72.78,72.83,16028.0,69.1621,69.352,69.0957,69.1431,16028.0
2024-04-04 15:30:00,72.83,73.1,72.68,73.04,151548.0,69.1431,69.3995,69.0007,69.3425,151548.0
2024-04-05 09:30:00,72.62,73.02,72.08,72.32,14605.0,68.9438,69.3235,68.4311,68.6589,14605.0
2024-04-05 10:00:00,72.27,72.36,72.1,72.3,10595.0,68.6115,68.6969,68.4501,68.64,10595.0
2024-04-05 10:30:00,72.32,72.56,72.26,72.56,12035.0,68.6589,68.8868,68.602,68.8868,12035.0
2024-04-05 11:00:00,72.51,72.58,72.33,72.58,10519.0,68.8393,68.9058,68.6684,68.9058,10519.0
2024-04-05 11:30:00,72.58,72.65,72.47,72.64,8225.0,68.9058,68.9722,68.8014,68.9627,8225.0
2024-04-05 12:00:00,72.65,72.88,72.58,72.84,14695.0,68.9722,69.1906,68.9058,69.1526,14695.0
2024-04-05 12:30:00,72.83,72.83,72.73,72.76,9037.0,69.1431,69.1431,69.0482,69.0767,9037.0
2024-04-05 13:00:00,72.72,72.73,72.37,72.5,10862.0,69.0387,69.0482,68.7064,68.8298,10862.0
2024-04-05 13:30:00,72.45,72.61,72.41,72.58,10305.0,68.7824,68.9343,68.7444,68.9058,10305.0
2024-04-05 14:00:00,72.58,72.76,72.52,72.64,6299.0,68.9058,69.0767,68.8488,68.9627,6299.0
2024-04-05 14:30:00,72.64,72.72,72.47,72.53,11551.0,68.9627,69.0387,68.8014,68.8583,11551.0
2024-04-05 15:00:00,72.54,72.79,72.51,72.74,13864.0,68.8678,69.1052,68.8393,69.0577,13864.0
2024-04-05 15:30:00,72.74,72.88,72.67,72.75,67947.0,69.0577,69.1906,68.9912,69.0672,67947.0
2024-04-08 09:30:00,72.87,73.56,72.87,73.22,15508.0,69.1811,69.8362,69.1811,69.5134,15508.0
2024-04-08 10:00:00,73.18,73.63,73.14,73.57,21466.0,69.4754,69.9026,69.4374,69.8457,21466.0
2024-04-08 10:30:00,73.58,73.81,73.52,73.69,17423.0,69.8552,70.0735,69.7982,69.9596,17423.0
2024-04-08 11:00:00,73.72,73.89,73.71,73.79,18332.0,69.9881,70.1495,69.9786,70.0545,18332.0
2024-04-08 11:30:00,73.82,73.98,73.71,73.98,31231.0,70.083,70.2349,69.9786,70.2349,31231.0
2024-04-08 12:00:00,73.98,74.1,73.89,74.08,21914.0,70.2349,70.3488,70.1495,70.3298,21914.0
2024-04-08 12:30:00,74.07,74.2,74.06,74.14,14982.0,70.3204,70.4438,70.3109,70.3868,14982.0
2024-04-08 13:00:00,74.13,74.23,74.11,74.19,14529.0,70.3773,70.4723,70.3583,70.4343,14529.0
2024-04-08 13:30:00,74.17,74.33,74.13,74.25,20300.0,70.4153,70.5672,70.3773,70.4912,20300.0
2024-04-08 14:00:00,74.22,74.22,73.95,74.02,9690.0,70.4628,70.4628,70.2064,70.2729,9690.0
2024-04-08 14:30:00,74.0,74.06,73.93,73.98,13011.0,70.2539,70.3109,70.1874,70.2349,13011.0
2024-04-08 15:00:00,73.99,74.08,73.88,73.93,23899.0,70.2444,70.3298,70.14,70.1874,23899.0
2024-04-08 15:30:00,73.91,74.12,73.8,74.11,101725.0,70.1685,70.3678,70.064,70.3583,101725.0
2024-04-09 09:30:00,74.35,74.67,73.95,74.19,67034.0,70.5862,70.89,70.2064,70.4343,67034.0
2024-04-09 10:00:00,74.1,74.38,74.0,74.34,18607.0,70.3488,70.6147,70.2539,70.5767,18607.0
2024-04-09 10:30:00,74.24,74.39,74.19,74.31,13668.0,70.4817,70.6242,70.4343,70.5482,13668.0
2024-04-09 11:00:00,74.34,74.51,74.22,74.32,33993.0,70.5767,70.7381,70.4628,70.5577,33993.0
2024-04-09 11:30:00,74.26,74.32,74.15,74.2,24353.0,70.5007,70.5577,70.3963,70.4438,24353.0
2024-04-09 12:00:00,74.21,74.27,74.09,74.23,16467.0,70.4533,70.5102,70.3393,70.4723,16467.0
2024-04-09 12:30:00,74.22,74.39,74.2,74.27,12764.0,70.4628,70.6242,70.4438,70.5102,12764.0
2024-04-09 13:00:00,74.27,74.36,74.24,74.33,21171.0,70.5102,70.5957,70.4817,70.5672,21171.0
2024-04-09 13:30:00,74.33,74.54,74.3,74.41,49327.0,70.5672,70.7666,70.5387,70.6431,49327.0
2024-04-09 14:00:00,74.42,74.55,74.38,74.39,22200.0,70.6526,70.7761,70.6147,70.6242,22200.0
2024-04-09 14:30:00,74.38,74.53,74.34,74.49,28361.0,70.6147,70.7571,70.5767,70.7191,28361.0
2024-04-09 15:00:00,74.48,74.54,74.33,74.53,97674.0,70.7096,70.7666,70.5672,70.7571,97674.0
2024-04-09 15:30:00,74.52,74.64,74.4,74.63,182897.0,70.7476,70.8615,70.6337,70.852,182897.0
2024-04-10 09:30:00,73.35,73.46,72.14,72.59,58026.0,69.6368,69.7412,68.4881,68.9153,58026.0
2024-04-10 10:00:00,72.59,72.81,72.52,72.6,31404.0,68.9153,69.1241,68.8488,68.9248,31404.0
2024-04-10 10:30:00,72.62,72.89,72.27,72.52,30803.0,68.9438,69.2001,68.6115,68.8488,30803.0
2024-04-10 11:00:00,72.51,72.53,72.17,72.28,39266.0,68.8393,68.8583,68.5165,68.621,39266.0
2024-04-10 11:30:00,72.27,72.31,71.97,72.01,35326.0,68.6115,68.6495,68.3267,68.3646,35326.0
2024-04-10 12:00:00,72.0,72.26,71.99,72.09,15781.0,68.3551,68.602,68.3457,68.4406,15781.0
2024-04-10 12:30:00,72.08,72.38,72.04,72.38,26759.0,68.4311,68.7159,68.3931,68.7159,26759.0
2024-04-10 13:00:00,72.38,72.57,72.13,72.43,46146.0,68.7159,68.8963,68.4786,68.7634,46146.0
2024-04-10 13:30:00,72.33,72.36,72.08,72.14,21053.0,68.6684,68.6969,68.4311,68.4881,21053.0
2024-04-10 14:00:00,72.18,72.39,72.11,72.17,13743.0,68.526,68.7254,68.4596,68.5165,13743.0
2024-04-10 14:30:00,72.16,72.27,72.04,72.04,18282.0,68.507,68.6115,68.3931,68.3931,18282.0
2024-04-10 15:00:00,72.03,72.32,72.0,72.24,32469.0,68.3836,68.6589,68.3551,68.583,32469.0
2024-04-10 15:30:00,72.25,72.32,72.05,72.22,173902.0,68.5925,68.6589,68.4026,68.564,173902.0
2024-04-11 09:30:00,72.67,72.67,71.98,72.07,16085.0,68.9912,68.9912,68.3362,68.4216,16085.0
2024-04-11 10:00:00,72.03,72.09,71.68,71.68,9295.0,68.3836,68.4406,68.0513,68.0513,9295.0
2024-04-11 10:30:00,71.7,71.84,71.65,71.67,13378.0,68.0703,68.2032,68.0229,68.0419,13378.0
2024-04-11 11:00:00,71.66,71.72,71.56,71.62,9411.0,68.0324,68.0893,67.9374,67.9944,9411.0
2024-04-11 11:30:00,71.6,72.05,71.56,71.99,40039.0,67.9754,68.4026,67.9374,68.3457,40039.0
2024-04-11 12:00:00,72.0,72.07,71.94,71.94,17997.0,68.3551,68.4216,68.2982,68.2982,17997.0
2024-04-11 12:30:00,71.93,72.14,71.93,72.14,12751.0,68.2887,68.4881,68.2887,68.4881,12751.0
2024-04-11 13:00:00,72.14,72.46,72.1,72.31,120500.0,68.4881,68.7919,68.4501,68.6495,120500.0
2024-04-11 13:30:00,72.31,72.48,72.28,72.46,188416.0,68.6495,68.8108,68.621,68.7919,188416.0
2024-04-11 14:00:00,72.49,72.7,72.48,72.52,21552.0,68.8203,69.0197,68.8108,68.8488,21552.0
2024-04-11 14:30:00,72.5,72.69,72.48,72.5,217828.0,68.8298,69.0102,68.8108,68.8298,217828.0
2024-04-11 15:00:00,72.5,72.63,72.45,72.56,123092.0,68.8298,68.9533,68.7824,68.8868,123092.0
2024-04-11 15:30:00,72.53,72.68,72.19,72.22,309221.0,68.8583,69.0007,68.5355,68.564,309221.0
2024-04-12 09:30:00,72.45,73.02,72.19,72.78,294298.0,68.7824,69.3235,68.5355,69.0957,294298.0
2024-04-12 10:00:00,72.64,72.83,72.44,72.8,174263.0,68.9627,69.1431,68.7729,69.1146,174263.0
2024-04-12 10:30:00,72.82,72.99,72.7,72.79,136305.0,69.1336,69.295,69.0197,69.1052,136305.0
2024-04-12 11:00:00,72.81,72.92,72.65,72.67,15659.0,69.1241,69.2286,68.9722,68.9912,15659.0
2024-04-12 11:30:00,72.66,72.66,72.43,72.57,17382.0,68.9817,68.9817,68.7634,68.8963,17382.0
2024-04-12 12:00:00,72.56,72.66,72.45,72.47,17115.0,68.8868,68.9817,68.7824,68.8014,17115.0
2024-04-12 12:30:00,72.48,72.49,72.18,72.21,24077.0,68.8108,68.8203,68.526,68.5545,24077.0
2024-04-12 13:00:00,72.19,72.22,71.99,72.0,39242.0,68.5355,68.564,68.3457,68.3551,39242.0
2024-04-12 13:30:00,71.98,72.53,71.97,72.48,52818.0,68.3362,68.8583,68.3267,68.8108,52818.0
2024-04-12 14:00:00,72.51,72.61,72.44,72.51,20802.0,68.8393,68.9343,68.7729,68.8393,20802.0
2024-04-12 14:30:00,72.49,72.57,72.4,72.44,32197.0,68.8203,68.8963,68.7349,68.7729,32197.0
2024-04-12 15:00:00,72.44,72.49,72.23,72.3,76975.0,68.7729,68.8203,68.5735,68.64,76975.0
2024-04-12 15:30:00,72.29,72.5,72.15,72.24,217464.0,68.6305,68.8298,68.4976,68.583,217464.0
2024-04-15 09:30:00,72.55,72.81,72.27,72.49,67074.0,68.8773,69.1241,68.6115,68.8203,67074.0
2024-04-15 10:00:00,72.48,72.49,71.93,72.21,45821.0,68.8108,68.8203,68.2887,68.5545,45821.0
2024-04-15 10:30:00,72.2,72.38,72.08,72.22,42471.0,68.545,68.7159,68.4311,68.564,42471.0
2024-04-15 11:00:00,72.23,72.24,72.03,72.14,44903.0,68.5735,68.583,68.3836,68.4881,44903.0
2024-04-15 11:30:00,72.14,72.31,72.1,72.25,88940.0,68.4881,68.6495,68.4501,68.5925,88940.0
2024-04-15 12:00:00,72.2,72.35,71.79,71.79,58427.0,68.545,68.6874,68.1558,68.1558,58427.0
2024-04-15 12:30:00,71.76,71.97,71.71,71.94,16952.0,68.1273,68.3267,68.0798,68.2982,16952.0
2024-04-15 13:00:00,71.91,72.02,71.9,71.93,30660.0,68.2697,68.3741,68.2602,68.2887,30660.0
2024-04-15 13:30:00,71.92,71.92,71.66,71.83,67444.0,68.2792,68.2792,68.0324,68.1938,67444.0
2024-04-15 14:00:00,71.85,71.93,71.64,71.69,106444.0,68.2127,68.2887,68.0134,68.0608,106444.0
2024-04-15 14:30:00,71.65,71.89,71.6,71.69,105475.0,68.0229,68.2507,67.9754,68.0608,105475.0
2024-04-15 15:00:00,71.69,71.83,71.57,71.73,143223.0,68.0608,68.1938,67.9469,68.0988,143223.0
2024-04-15 15:30:00,71.73,72.17,71.72,72.07,224837.0,68.0988,68.5165,68.0893,68.4216,224837.0
2024-04-16 09:30:00,71.89,71.89,71.0,71.02,38807.0,68.2507,68.2507,67.4058,67.4248,38807.0
2024-04-16 10:00:00,71.0,71.21,70.72,71.2,98096.0,67.4058,67.6051,67.1399,67.5956,98096.0
2024-04-16 10:30:00,71.2,71.26,70.89,71.2,107405.0,67.5956,67.6526,67.3013,67.5956,107405.0
2024-04-16 11:00:00,71.19,71.39,71.14,71.33,77711.0,67.5861,67.776,67.5387,67.7191,77711.0
2024-04-16 11:30:00,71.34,71.66,71.32,71.51,31758.0,67.7286,68.0324,67.7096,67.89,31758.0
2024-04-16 12:00:00,71.5,71.66,71.45,71.64,11810.0,67.8805,68.0324,67.833,68.0134,11810.0
2024-04-16 12:30:00,71.62,71.72,71.61,71.65,15504.0,67.9944,68.0893,67.9849,68.0229,15504.0
2024-04-16 13:00:00,71.61,71.62,71.51,71.6,13330.0,67.9849,67.9944,67.89,67.9754,13330.0
2024-04-16 13:30:00,71.53,71.59,71.28,71.51,21621.0,67.9089,67.9659,67.6716,67.89,21621.0
2024-04-16 14:00:00,71.48,71.79,71.33,71.39,19348.0,67.8615,68.1558,67.7191,67.776,19348.0
2024-04-16 14:30:00,71.43,71.66,71.39,71.65,20183.0,67.814,68.0324,67.776,68.0229,20183.0
2024-04-16 15:00:00,71.64,71.64,71.25,71.3,53551.0,68.0134,68.0134,67.6431,67.6906,53551.0
2024-04-16 15:30:00,71.28,71.28,71.01,71.21,317527.0,67.6716,67.6716,67.4153,67.6051,317527.0
2024-04-17 09:30:00,71.79,72.06,71.59,71.91,15819.0,68.1558,68.4121,67.9659,68.2697,15819.0
2024-04-17 10:00:00,71.92,71.99,71.61,71.61,13425.0,68.2792,68.3457,67.9849,67.9849,13425.0
2024-04-17 10:30:00,71.46,71.55,71.31,71.52,19964.0,67.8425,67.9279,67.7001,67.8994,19964.0
2024-04-17 11:00:00,71.53,71.63,71.31,71.34,24751.0,67.9089,68.0039,67.7001,67.7286,24751.0
2024-04-17 11:30:00,71.34,71.5,71.15,71.42,25475.0,67.7286,67.8805,67.5482,67.8045,25475.0
2024-04-17 12:00:00,71.42,71.66,71.4,71.5,26780.0,67.8045,68.0324,67.7855,67.8805,26780.0
2024-04-17 12:30:00,71.48,71.66,71.42,71.64,19417.0,67.8615,68.0324,67.8045,68.0134,19417.0
2024-04-17 13:00:00,71.6,72.04,71.6,72.04,12949.0,67.9754,68.3931,67.9754,68.3931,12949.0
2024-04-17 13:30:00,72.03,72.13,71.89,72.09,21017.0,68.3836,68.4786,68.2507,68.4406,21017.0
2024-04-17 14:00:00,72.06,72.18,72.03,72.04,21650.0,68.4121,68.526,68.3836,68.3931,21650.0
2024-04-17 14:30:00,72.05,72.25,71.96,72.0,26590.0,68.4026,68.5925,68.3172,68.3551,26590.0
2024-04-17 15:00:00,72.01,72.11,71.95,71.99,38064.0,68.3646,68.4596,68.3077,68.3457,38064.0
2024-04-17 15:30:00,72.0,72.17,71.94,71.96,129064.0,68.3551,68.5165,68.2982,68.3172,129064.0
2024-04-18 09:30:00,72.25,72.4,71.99,72.27,12233.0,68.5925,68.7349,68.3457,68.6115,12233.0
2024-04-18 10:00:00,72.28,72.34,72.1,72.21,15918.0,68.621,68.6779,68.4501,68.5545,15918.0
2024-04-18 10:30:00,72.21,72.4,72.18,72.38,13829.0,68.5545,68.7349,68.526,68.7159,13829.0
2024-04-18 11:00:00,72.38,72.63,72.34,72.52,13532.0,68.7159,68.9533,68.6779,68.8488,13532.0
2024-04-18 11:30:00,72.44,72.54,72.34,72.35,17550.0,68.7729,68.8678,68.6779,68.6874,17550.0
2024-04-18 12:00:00,72.36,72.49,72.3,72.48,9497.0,68.6969,68.8203,68.64,68.8108,9497.0
2024-04-18 12:30:00,72.46,72.51,72.4,72.45,15998.0,68.7919,68.8393,68.7349,68.7824,15998.0
2024-04-18 13:00:00,72.46,72.64,72.46,72.64,15275.0,68.7919,68.9627,68.7919,68.9627,15275.0
2024-04-18 13:30:00,72.64,72.66,72.47,72.62,31326.0,68.9627,68.9817,68.8014,68.9438,31326.0
2024-04-18 14:00:00,72.55,72.81,72.5,72.76,18145.0,68.8773,69.1241,68.8298,69.0767,18145.0
2024-04-18 14:30:00,72.72,72.93,72.68,72.93,13695.0,69.0387,69.2381,69.0007,69.2381,13695.0
2024-04-18 15:00:00,72.95,73.05,72.89,73.04,40467.0,69.2571,69.352,69.2001,69.3425,40467.0
2024-04-18 15:30:00,73.07,73.31,72.95,72.97,154637.0,69.371,69.5988,69.2571,69.276,154637.0
2024-04-19 09:30:00,73.03,73.64,72.98,73.17,40890.0,69.333,69.9121,69.2855,69.4659,40890.0
2024-04-19 10:00:00,73.18,73.52,73.09,73.51,18972.0,69.4754,69.7982,69.39,69.7887,18972.0
2024-04-19 10:30:00,73.52,73.74,73.42,73.7,24143.0,69.7982,70.0071,69.7033,69.9691,24143.0
2024-04-19 11:00:00,73.67,73.86,73.64,73.83,10453.0,69.9406,70.121,69.9121,70.0925,10453.0
2024-04-19 11:30:00,73.83,73.98,73.78,73.96,18558.0,70.0925,70.2349,70.045,70.2159,18558.0
2024-04-19 12:00:00,74.0,74.06,73.89,74.0,10268.0,70.2539,70.3109,70.1495,70.2539,10268.0
2024-04-19 12:30:00,74.0,74.22,73.94,74.22,5850.0,70.2539,70.4628,70.1969,70.4628,5850.0
2024-04-19 13:00:00,74.23,74.42,74.2,74.37,10360.0,70.4723,70.6526,70.4438,70.6052,10360.0
2024-04-19 13:30:00,74.36,74.39,74.2,74.2,14247.0,70.5957,70.6242,70.4438,70.4438,14247.0
2024-04-19 14:00:00,74.25,74.4,74.12,74.3,10403.0,70.4912,70.6337,70.3678,70.5387,10403.0
2024-04-19 14:30:00,74.32,74.49,74.2,74.48,13718.0,70.5577,70.7191,70.4438,70.7096,13718.0
2024-04-19 15:00:00,74.47,74.47,74.28,74.34,21427.0,70.7001,70.7001,70.5197,70.5767,21427.0
2024-04-19 15:30:00,74.35,74.49,74.23,74.41,122507.0,70.5862,70.7191,70.4723,70.6431,122507.0
2024-04-22 09:30:00,74.12,74.29,73.75,74.2,16880.0,70.3678,70.5292,70.0166,70.4438,16880.0
2024-04-22 10:00:00,74.23,74.55,74.08,74.49,16661.0,70.4723,70.7761,70.3298,70.7191,16661.0
2024-04-22 10:30:00,74.47,74.76,74.46,74.69,10937.0,70.7001,70.9754,70.6906,70.909,10937.0
2024-04-22 11:00:00,74.67,74.74,74.56,74.7,11545.0,70.89,70.9564,70.7856,70.9185,11545.0
2024-04-22 11:30:00,74.74,74.77,74.53,74.65,6736.0,70.9564,70.9849,70.7571,70.871,6736.0
2024-04-22 12:00:00,74.62,74.73,74.59,74.72,10031.0,70.8425,70.9469,70.814,70.9375,10031.0
2024-04-22 12:30:00,74.72,74.85,74.68,74.84,12460.0,70.9375,71.0609,70.8995,71.0514,12460.0
2024-04-22 13:00:00,74.85,74.87,74.73,74.8,14457.0,71.0609,71.0799,70.9469,71.0134,14457.0
2024-04-22 13:30:00,74.77,74.86,74.7,74.81,17863.0,70.9849,71.0704,70.9185,71.0229,17863.0
2024-04-22 14:00:00,74.84,74.84,74.72,74.81,18949.0,71.0514,71.0514,70.9375,71.0229,18949.0
2024-04-22 14:30:00,74.83,74.86,74.6,74.71,17417.0,71.0419,71.0704,70.8235,70.928,17417.0
2024-04-22 15:00:00,74.67,74.71,74.55,74.57,22160.0,70.89,70.928,70.7761,70.795,22160.0
2024-04-22 15:30:00,74.56,74.94,74.44,74.69,119122.0,70.7856,71.1463,70.6716,70.909,119122.0
2024-04-23 09:30:00,74.55,75.28,74.55,74.92,42405.0,70.7761,71.4691,70.7761,71.1273,42405.0
2024-04-23 10:00:00,74.87,75.02,74.73,74.83,14039.0,71.0799,71.2223,70.9469,71.0419,14039.0
2024-04-23 10:30:00,74.85,74.85,74.61,74.67,18292.0,71.0609,71.0609,70.833,70.89,18292.0
2024-04-23 11:00:00,74.64,74.77,74.6,74.66,20016.0,70.8615,70.9849,70.8235,70.8805,20016.0
2024-04-23 11:30:00,74.66,74.75,74.62,74.7,14711.0,70.8805,70.9659,70.8425,70.9185,14711.0
2024-04-23 12:00:00,74.69,74.72,74.64,74.67,10664.0,70.909,70.9375,70.8615,70.89,10664.0
2024-04-23 12:30:00,74.66,74.83,74.65,74.7,15321.0,70.8805,71.0419,70.871,70.9185,15321.0
2024-04-23 13:00:00,74.7,74.74,74.66,74.72,10367.0,70.9185,70.9564,70.8805,70.9375,10367.0
2024-04-23 13:30:00,74.72,74.75,74.62,74.74,15112.0,70.9375,70.9659,70.8425,70.9564,15112.0
2024-04-23 14:00:00,74.75,74.75,74.62,74.63,17482.0,70.9659,70.9659,70.8425,70.852,17482.0
2024-04-23 14:30:00,74.6,74.69,74.55,74.59,14826.0,70.8235,70.909,70.7761,70.814,14826.0
2024-04-23 15:00:00,74.6,74.6,74.37,74.45,21691.0,70.8235,70.8235,70.6052,70.6811,21691.0
2024-04-23 15:30:00,74.44,74.75,74.43,74.5,146120.0,70.6716,70.9659,70.6621,70.7286,146120.0
2024-04-24 09:30:00,73.64,73.84,73.06,73.37,61649.0,69.9121,70.102,69.3615,69.6558,61649.0
2024-04-24 10:00:00,73.38,73.92,73.16,73.91,72457.0,69.6653,70.1779,69.4564,70.1685,72457.0
2024-04-24 10:30:00,73.92,74.1,73.81,73.91,22639.0,70.1779,70.3488,70.0735,70.1685,22639.0
2024-04-24 11:00:00,73.95,74.37,73.94,74.37,33607.0,70.2064,70.6052,70.1969,70.6052,33607.0
2024-04-24 11:30:00,74.35,74.62,74.28,74.54,34858.0,70.5862,70.8425,70.5197,70.7666,34858.0
2024-04-24 12:00:00,74.53,74.68,74.45,74.56,18734.0,70.7571,70.8995,70.6811,70.7856,18734.0
2024-04-24 12:30:00,74.54,74.59,74.49,74.49,20698.0,70.7666,70.814,70.7191,70.7191,20698.0
2024-04-24 13:00:00,74.43,74.58,74.39,74.53,14966.0,70.6621,70.8045,70.6242,70.7571,14966.0
2024-04-24 13:30:00,74.55,74.61,74.45,74.57,14521.0,70.7761,70.833,70.6811,70.795,14521.0
2024-04-24 14:00:00,74.57,74.59,74.41,74.45,19063.0,70.795,70.814,70.6431,70.6811,19063.0
2024-04-24 14:30:00,74.45,74.6,74.43,74.57,21726.0,70.6811,70.8235,70.6621,70.795,21726.0
2024-04-24 15:00:00,74.55,74.67,74.48,74.6,67552.0,70.7761,70.89,70.7096,70.8235,67552.0
2024-04-24 15:30:00,74.6,74.96,74.5,74.54,142635.0,70.8235,71.1653,70.7286,70.7666,142635.0
2024-04-25 09:30:00,74.34,74.82,73.91,74.2,24628.0,70.5767,71.0324,70.1685,70.4438,24628.0
2024-04-25 10:00:00,74.19,74.19,73.6,73.69,16100.0,70.4343,70.4343,69.8741,69.9596,16100.0
2024-04-25 10:30:00,73.7,74.0,73.58,73.92,24682.0,69.9691,70.2539,69.8552,70.1779,24682.0
2024-04-25 11:00:00,73.92,74.15,73.82,74.05,18554.0,70.1779,70.3963,70.083,70.3014,18554.0
2024-04-25 11:30:00,74.07,74.25,74.03,74.23,50219.0,70.3204,70.4912,70.2824,70.4723,50219.0
2024-04-25 12:00:00,74.23,74.31,74.14,74.16,51666.0,70.4723,70.5482,70.3868,70.4058,51666.0
2024-04-25 12:30:00,74.14,74.32,74.13,74.28,40754.0,70.3868,70.5577,70.3773,70.5197,40754.0
2024-04-25 13:00:00,74.29,74.48,74.21,74.4,35094.0,70.5292,70.7096,70.4533,70.6337,35094.0
2024-04-25 13:30:00,74.38,74.6,74.21,74.55,41601.0,70.6147,70.8235,70.4533,70.7761,41601.0
2024-04-25 14:00:00,74.56,74.57,74.28,74.29,12667.0,70.7856,70.795,70.5197,70.5292,12667.0
2024-04-25 14:30:00,74.28,74.41,74.26,74.32,12595.0,70.5197,70.6431,70.5007,70.5577,12595.0
2024-04-25 15:00:00,74.3,74.44,74.3,74.35,24430.0,70.5387,70.6716,70.5387,70.5862,24430.0
2024-04-25 15:30:00,74.33,74.39,74.19,74.21,96119.0,70.5672,70.6242,70.4343,70.4533,96119.0
2024-04-26 09:30:00,74.15,74.63,74.0,74.19,15183.0,70.3963,70.852,70.2539,70.4343,15183.0
2024-04-26 10:00:00,74.25,74.39,74.05,74.38,26887.0,70.4912,70.6242,70.3014,70.6147,26887.0
2024-04-26 10:30:00,74.41,74.47,74.12,74.25,17041.0,70.6431,70.7001,70.3678,70.4912,17041.0
2024-04-26 11:00:00,74.22,74.35,74.13,74.17,13330.0,70.4628,70.5862,70.3773,70.4153,13330.0
2024-04-26 11:30:00,74.2,74.28,74.13,74.26,14270.0,70.4438,70.5197,70.3773,70.5007,14270.0
2024-04-26 12:00:00,74.26,74.3,74.14,74.24,23952.0,70.5007,70.5387,70.3868,70.4817,23952.0
2024-04-26 12:30:00,74.25,74.25,74.1,74.15,16771.0,70.4912,70.4912,70.3488,70.3963,16771.0
2024-04-26 13:00:00,74.15,74.24,74.01,74.01,17087.0,70.3963,70.4817,70.2634,70.2634,17087.0
2024-04-26 13:30:00,74.0,74.15,73.87,74.06,33741.0,70.2539,70.3963,70.1305,70.3109,33741.0
2024-04-26 14:00:00,74.09,74.3,74.09,74.09,18829.0,70.3393,70.5387,70.3393,70.3393,18829.0
2024-04-26 14:30:00,74.1,74.25,74.03,74.24,15697.0,70.3488,70.4912,70.2824,70.4817,15697.0
2024-04-26 15:00:00,74.23,74.25,74.03,74.03,24441.0,70.4723,70.4912,70.2824,70.2824,24441.0
2024-04-26 15:30:00,74.02,74.06,73.67,73.68,136171.0,70.2729,70.3109,69.9406,69.9501,136171.0
2024-04-29 09:30:00,73.99,74.78,73.99,74.4,30505.0,70.2444,70.9944,70.2444,70.6337,30505.0
2024-04-29 10:00:00,74.4,74.55,74.27,74.55,59417.0,70.6337,70.7761,70.5102,70.7761,59417.0
2024-04-29 10:30:00,74.51,74.69,74.48,74.62,10203.0,70.7381,70.909,70.7096,70.8425,10203.0
2024-04-29 11:00:00,74.63,74.84,74.58,74.8,11223.0,70.852,71.0514,70.8045,71.0134,11223.0
2024-04-29 11:30:00,74.79,74.93,74.77,74.84,7043.0,71.0039,71.1368,70.9849,71.0514,7043.0
2024-04-29 12:00:00,74.83,75.04,74.81,75.01,9508.0,71.0419,71.2413,71.0229,71.2128,9508.0
2024-04-29 12:30:00,75.01,75.11,74.84,74.84,24738.0,71.2128,71.3077,71.0514,71.0514,24738.0
2024-04-29 13:00:00,74.8,74.91,74.79,74.84,9550.0,71.0134,71.1178,71.0039,71.0514,9550.0
2024-04-29 13:30:00,74.88,74.93,74.85,74.92,10474.0,71.0894,71.1368,71.0609,71.1273,10474.0
2024-04-29 14:00:00,74.91,75.07,74.91,75.06,13481.0,71.1178,71.2697,71.1178,71.2602,13481.0
2024-04-29 14:30:00,75.06,75.06,74.91,74.97,16857.0,71.2602,71.2602,71.1178,71.1748,16857.0
2024-04-29 15:00:00,74.95,75.15,74.78,74.99,31195.0,71.1558,71.3457,70.9944,71.1938,31195.0
2024-04-29 15:30:00,74.99,75.14,74.83,74.91,102001.0,71.1938,71.3362,71.0419,71.1178,102001.0
2024-04-30 09:30:00,73.89,73.89,72.78,73.38,87490.0,70.9876,70.9876,69.9212,70.4977,87490.0
2024-04-30 10:00:00,73.4,73.59,73.15,73.45,24614.0,70.5169,70.6994,70.2767,70.5649,24614.0
2024-04-30 10:30:00,73.4,73.73,73.35,73.61,16179.0,70.5169,70.8339,70.4689,70.7186,16179.0
2024-04-30 11:00:00,73.65,73.71,73.5,73.65,10567.0,70.7571,70.8147,70.613,70.7571,10567.0
2024-04-30 11:30:00,73.6,74.0,73.52,74.0,8049.0,70.709,71.0933,70.6322,71.0933,8049.0
2024-04-30 12:00:00,73.98,74.26,73.98,74.16,22779.0,71.0741,71.3431,71.0741,71.247,22779.0
2024-04-30 12:30:00,74.14,74.15,73.99,74.0,10563.0,71.2278,71.2374,71.0837,71.0933,10563.0
2024-04-30 13:00:00,74.03,74.14,73.94,74.11,7725.0,71.1221,71.2278,71.0357,71.199,7725.0
2024-04-30 13:30:00,74.12,74.32,74.08,74.28,39548.0,71.2086,71.4008,71.1702,71.3623,39548.0
2024-04-30 14:00:00,74.28,74.29,74.02,74.12,13560.0,71.3623,71.3719,71.1125,71.2086,13560.0
2024-04-30 14:30:00,74.09,74.11,73.93,74.03,11736.0,71.1798,71.199,71.0261,71.1221,11736.0
2024-04-30 15:00:00,74.05,74.09,73.83,73.85,20338.0,71.1414,71.1798,70.93,70.9492,20338.0
2024-04-30 15:30:00,73.84,74.01,73.5,73.65,152815.0,70.9396,71.1029,70.613,70.7571,152815.0
2024-05-01 09:30:00,73.5,74.01,73.14,73.68,25370.0,70.613,71.1029,70.2671,70.7859,25370.0
2024-05-01 10:00:00,73.62,74.02,73.57,73.98,22109.0,70.7282,71.1125,70.6802,71.0741,22109.0
2024-05-01 10:30:00,73.96,74.16,73.76,74.12,31177.0,71.0549,71.247,70.8627,71.2086,31177.0
2024-05-01 11:00:00,74.14,74.54,74.05,74.45,37711.0,71.2278,71.6121,71.1414,71.5256,37711.0
2024-05-01 11:30:00,74.49,74.61,74.36,74.56,22277.0,71.5641,71.6794,71.4392,71.6313,22277.0
2024-05-01 12:00:00,74.56,74.76,74.55,74.71,26199.0,71.6313,71.8235,71.6217,71.7754,26199.0
2024-05-01 12:30:00,74.72,74.98,74.7,74.9,26429.0,71.785,72.0348,71.7658,71.958,26429.0
2024-05-01 13:00:00,74.87,75.04,74.76,74.98,61696.0,71.9291,72.0925,71.8235,72.0348,61696.0
2024-05-01 13:30:00,75.0,75.07,74.69,74.76,25869.0,72.054,72.1213,71.7562,71.8235,25869.0
2024-05-01 14:00:00,74.78,74.91,74.48,74.91,16136.0,71.8427,71.9676,71.5545,71.9676,16136.0
2024-05-01 14:30:00,74.91,75.54,74.68,75.31,47514.0,71.9676,72.5728,71.7466,72.3519,47514.0
2024-05-01 15:00:00,75.3,75.31,75.05,75.09,55038.0,72.3423,72.3519,72.1021,72.1405,55038.0
2024-05-01 15:30:00,75.12,75.36,74.85,74.96,187673.0,72.1693,72.3999,71.9099,72.0156,187673.0
2024-05-02 09:30:00,76.0,76.05,75.0,75.92,43736.0,73.0148,73.0628,72.054,72.9379,43736.0
2024-05-02 10:00:00,75.78,76.08,75.43,75.95,19558.0,72.8034,73.0916,72.4672,72.9667,19558.0
2024-05-02 10:30:00,76.03,76.05,75.41,75.75,32401.0,73.0436,73.0628,72.4479,72.7746,32401.0
2024-05-02 11:00:00,75.71,75.85,75.14,75.19,27304.0,72.7362,72.8707,72.1885,72.2366,27304.0
2024-05-02 11:30:00,75.08,75.37,74.93,75.14,23820.0,72.1309,72.4095,71.9868,72.1885,23820.0
2024-05-02 12:00:00,75.11,75.18,74.82,75.04,19417.0,72.1597,72.227,71.8811,72.0925,19417.0
2024-05-02 12:30:00,75.06,75.31,74.96,75.1,37498.0,72.1117,72.3519,72.0156,72.1501,37498.0
2024-05-02 13:00:00,75.13,75.35,74.95,75.35,19048.0,72.1789,72.3903,72.006,72.3903,19048.0
2024-05-02 13:30:00,75.37,75.44,75.23,75.44,21319.0,72.4095,72.4768,72.275,72.4768,21319.0
2024-05-02 14:00:00,75.45,75.66,75.39,75.62,17689.0,72.4864,72.6881,72.4287,72.6497,17689.0
2024-05-02 14:30:00,75.62,75.77,75.55,75.73,22175.0,72.6497,72.7938,72.5824,72.7554,22175.0
2024-05-02 15:00:00,75.71,75.79,75.64,75.66,29798.0,72.7362,72.813,72.6689,72.6881,29798.0
2024-05-02 15:30:00,75.64,75.64,75.01,75.04,197171.0,72.6689,72.6689,72.0636,72.0925,197171.0
2024-05-03 09:30:00,75.72,76.07,75.12,75.79,37795.0,72.7458,73.082,72.1693,72.813,37795.0
2024-05-03 10:00:00,75.86,75.91,75.28,75.56,74951.0,72.8803,72.9283,72.323,72.592,74951.0
2024-05-03 10:30:00,75.53,75.56,75.0,75.03,52648.0,72.5632,72.592,72.054,72.0829,52648.0
2024-05-03 11:00:00,75.05,75.44,75.05,75.44,40827.0,72.1021,72.4768,72.1021,72.4768,40827.0
2024-05-03 11:30:00,75.43,75.61,75.27,75.49,24864.0,72.4672,72.6401,72.3134,72.5248,24864.0
2024-05-03 12:00:00,75.45,75.55,75.39,75.53,18799.0,72.4864,72.5824,72.4287,72.5632,18799.0
2024-05-03 12:30:00,75.56,75.62,75.31,75.52,25157.0,72.592,72.6497,72.3519,72.5536,25157.0
2024-05-03 13:00:00,75.5,75.55,75.38,75.48,25862.0,72.5344,72.5824,72.4191,72.5152,25862.0
2024-05-03 13:30:00,75.45,75.64,75.44,75.6,24419.0,72.4864,72.6689,72.4768,72.6305,24419.0
2024-05-03 14:00:00,75.6,75.75,75.49,75.63,26421.0,72.6305,72.7746,72.5248,72.6593,26421.0
2024-05-03 14:30:00,75.63,75.74,75.58,75.7,23208.0,72.6593,72.765,72.6113,72.7265,23208.0
2024-05-03 15:00:00,75.72,75.78,75.67,75.74,25488.0,72.7458,72.8034,72.6977,72.765,25488.0
2024-05-03 15:30:00,75.74,75.89,75.56,75.77,186223.0,72.765,72.9091,72.592,72.7938,186223.0
2024-05-06 09:30:00,76.0,76.18,75.41,75.86,20102.0,73.0148,73.1877,72.4479,72.8803,20102.0
2024-05-06 10:00:00,75.77,75.83,75.63,75.7,22057.0,72.7938,72.8514,72.6593,72.7265,22057.0
2024-05-06 10:30:00,75.65,75.71,75.45,75.59,29007.0,72.6785,72.7362,72.4864,72.6209,29007.0
2024-05-06 11:00:00,75.59,75.66,75.52,75.57,10726.0,72.6209,72.6881,72.5536,72.6017,10726.0
2024-05-06 11:30:00,75.56,75.69,75.45,75.67,18058.0,72.592,72.7169,72.4864,72.6977,18058.0
2024-05-06 12:00:00,75.67,75.82,75.62,75.72,21110.0,72.6977,72.8418,72.6497,72.7458,21110.0
2024-05-06 12:30:00,75.74,75.82,75.62,75.8,13655.0,72.765,72.8418,72.6497,72.8226,13655.0
2024-05-06 13:00:00,75.8,76.02,75.79,75.93,13562.0,72.8226,73.034,72.813,72.9475,13562.0
2024-05-06 13:30:00,75.92,75.96,75.66,75.87,20580.0,72.9379,72.9763,72.6881,72.8899,20580.0
2024-05-06 14:00:00,75.87,75.97,75.86,75.91,22017.0,72.8899,72.9859,72.8803,72.9283,22017.0
2024-05-06 14:30:00,75.94,75.96,75.84,75.95,15754.0,72.9571,72.9763,72.861,72.9667,15754.0
2024-05-06 15:00:00,75.96,75.98,75.81,75.86,22382.0,72.9763,72.9955,72.8322,72.8803,22382.0
2024-05-06 15:30:00,75.86,76.11,75.82,75.99,116438.0,72.8803,73.1204,72.8418,73.0052,116438.0
2024-05-07 09:30:00,76.49,76.81,76.13,76.5,26749.0,73.4855,73.7929,73.1397,73.4951,26749.0
2024-05-07 10:00:00,76.43,76.46,76.09,76.23,12950.0,73.4279,73.4567,73.1012,73.2357,12950.0
2024-05-07 10:30:00,76.22,76.54,76.22,76.42,13494.0,73.2261,73.5336,73.2261,73.4183,13494.0
2024-05-07 11:00:00,76.42,76.43,76.06,76.06,12200.0,73.4183,73.4279,73.0724,73.0724,12200.0
2024-05-07 11:30:00,76.11,76.12,75.97,76.07,10521.0,73.1204,73.13,72.9859,73.082,10521.0
2024-05-07 12:00:00,76.06,76.18,75.99,76.11,10391.0,73.0724,73.1877,73.0052,73.1204,10391.0
2024-05-07 12:30:00,76.13,76.32,76.13,76.21,17237.0,73.1397,73.3222,73.1397,73.2165,17237.0
2024-05-07 13:00:00,76.2,76.36,76.14,76.33,9057.0,73.2069,73.3606,73.1493,73.3318,9057.0
2024-05-07 13:30:00,76.32,76.33,76.12,76.15,26901.0,73.3222,73.3318,73.13,73.1589,26901.0
2024-05-07 14:00:00,76.16,76.56,76.16,76.52,55037.0,73.1685,73.5528,73.1685,73.5143,55037.0
2024-05-07 14:30:00,76.53,76.69,76.51,76.59,65288.0,73.5239,73.6777,73.5047,73.5816,65288.0
2024-05-07 15:00:00,76.56,76.69,76.31,76.4,40768.0,73.5528,73.6777,73.3126,73.3991,40768.0
2024-05-07 15:30:00,76.39,76.49,76.29,76.4,176461.0,73.3894,73.4855,73.2934,73.3991,176461.0
2024-05-08 09:30:00,76.01,76.44,75.77,76.41,17617.0,73.0244,73.4375,72.7938,73.4087,17617.0
2024-05-08 10:00:00,76.34,76.52,76.25,76.44,9017.0,73.3414,73.5143,73.2549,73.4375,9017.0
2024-05-08 10:30:00,76.41,76.52,76.35,76.46,12010.0,73.4087,73.5143,73.351,73.4567,12010.0
2024-05-08 11:00:00,76.46,76.68,76.39,76.51,28213.0,73.4567,73.6681,73.3894,73.5047,28213.0
2024-05-08 11:30:00,76.53,76.59,76.34,76.39,13330.0,73.5239,73.5816,73.3414,73.3894,13330.0
2024-05-08 12:00:00,76.4,76.42,76.3,76.37,9274.0,73.3991,73.4183,73.303,73.3702,9274.0
2024-05-08 12:30:00,76.37,76.48,76.29,76.41,10244.0,73.3702,73.4759,73.2934,73.4087,10244.0
2024-05-08 13:00:00,76.41,76.63,76.35,76.61,17511.0,73.4087,73.62,73.351,73.6008,17511.0
2024-05-08 13:30:00,76.59,76.61,76.52,76.54,15149.0,73.5816,73.6008,73.5143,73.5336,15149.0
2024-05-08 14:00:00,76.53,76.65,76.44,76.62,31538.0,73.5239,73.6392,73.4375,73.6104,31538.0
2024-05-08 14:30:00,76.58,76.83,76.57,76.83,22874.0,73.572,73.8122,73.5624,73.8122,22874.0
2024-05-08 15:00:00,76.84,76.88,76.56,76.65,69427.0,73.8218,73.8602,73.5528,73.6392,69427.0
2024-05-08 15:30:00,76.65,76.97,76.61,76.63,240913.0,73.6392,73.9467,73.6008,73.62,240913.0
2024-05-09 09:30:00,76.6,76.95,76.5,76.73,21515.0,73.5912,73.9274,73.4951,73.7161,21515.0
2024-05-09 10:00:00,76.71,77.01,76.67,77.01,32101.0,73.6969,73.9851,73.6584,73.9851,32101.0
2024-05-09 10:30:00,77.01,77.35,76.95,77.3,24702.0,73.9851,74.3117,73.9274,74.2637,24702.0
2024-05-09 11:00:00,77.29,77.41,77.2,77.21,22432.0,74.2541,74.3694,74.1676,74.1772,22432.0
2024-05-09 11:30:00,77.2,77.32,77.19,77.21,15095.0,74.1676,74.2829,74.158,74.1772,15095.0
2024-05-09 12:00:00,77.18,77.36,77.18,77.3,20301.0,74.1484,74.3213,74.1484,74.2637,20301.0
2024-05-09 12:30:00,77.29,77.31,77.19,77.22,10542.0,74.2541,74.2733,74.158,74.1868,10542.0
2024-05-09 13:00:00,77.21,77.31,77.15,77.18,43453.0,74.1772,74.2733,74.1196,74.1484,43453.0
2024-05-09 13:30:00,77.2,77.43,77.19,77.36,52752.0,74.1676,74.3886,74.158,74.3213,52752.0
2024-05-09 14:00:00,77.35,77.41,77.31,77.34,19740.0,74.3117,74.3694,74.2733,74.3021,19740.0
2024-05-09 14:30:00,77.33,77.57,77.32,77.47,44361.0,74.2925,74.5231,74.2829,74.427,44361.0
2024-05-09 15:00:00,77.47,77.47,77.24,77.25,23640.0,74.427,74.427,74.2061,74.2157,23640.0
2024-05-09 15:30:00,77.24,77.64,77.22,77.39,209533.0,74.2061,74.5903,74.1868,74.3502,209533.0
2024-05-10 09:30:00,77.67,77.67,76.9,77.03,24396.0,74.6192,74.6192,73.8794,74.0043,24396.0
2024-05-10 10:00:00,76.88,77.55,76.83,77.53,43957.0,73.8602,74.5039,73.8122,74.4847,43957.0
2024-05-10 10:30:00,77.57,77.72,77.39,77.41,20321.0,74.5231,74.6672,74.3502,74.3694,20321.0
2024-05-10 11:00:00,77.39,77.39,77.13,77.25,26319.0,74.3502,74.3502,74.1004,74.2157,26319.0
2024-05-10 11:30:00,77.25,77.43,77.2,77.41,24843.0,74.2157,74.3886,74.1676,74.3694,24843.0
2024-05-10 12:00:00,77.43,77.48,77.35,77.37,24485.0,74.3886,74.4366,74.3117,74.3309,24485.0
2024-05-10 12:30:00,77.41,77.5,77.32,77.33,11137.0,74.3694,74.4558,74.2829,74.2925,11137.0
2024-05-10 13:00:00,77.31,77.42,77.08,77.19,17321.0,74.2733,74.379,74.0523,74.158,17321.0
2024-05-10 13:30:00,77.19,77.32,77.14,77.32,21511.0,74.158,74.2829,74.11,74.2829,21511.0
2024-05-10 14:00:00,77.32,77.33,77.16,77.25,18926.0,74.2829,74.2925,74.1292,74.2157,18926.0
2024-05-10 14:30:00,77.25,77.37,77.2,77.34,21047.0,74.2157,74.3309,74.1676,74.3021,21047.0
2024-05-10 15:00:00,77.34,77.44,77.32,77.35,28105.0,74.3021,74.3982,74.2829,74.3117,28105.0
2024-05-10 15:30:00,77.36,77.45,77.2,77.23,116596.0,74.3213,74.4078,74.1676,74.1964,116596.0
2024-05-13 09:30:00,77.37,77.74,77.33,77.52,62793.0,74.3309,74.6864,74.2925,74.4751,62793.0
2024-05-13 10:00:00,77.56,77.61,77.03,77.13,16185.0,74.5135,74.5615,74.0043,74.1004,16185.0
2024-05-13 10:30:00,77.19,77.29,76.94,77.08,13157.0,74.158,74.2541,73.9178,74.0523,13157.0
2024-05-13 11:00:00,77.1,77.16,76.93,76.94,10555.0,74.0716,74.1292,73.9082,73.9178,10555.0
2024-05-13 11:30:00,76.93,76.93,76.64,76.82,14224.0,73.9082,73.9082,73.6296,73.8026,14224.0
2024-05-13 12:00:00,76.76,76.86,76.71,76.71,11464.0,73.7449,73.841,73.6969,73.6969,11464.0
2024-05-13 12:30:00,76.73,76.88,76.71,76.82,7258.0,73.7161,73.8602,73.6969,73.8026,7258.0
2024-05-13 13:00:00,76.81,76.85,76.67,76.68,10219.0,73.7929,73.8314,73.6584,73.6681,10219.0
2024-05-13 13:30:00,76.7,76.86,76.69,76.79,9931.0,73.6873,73.841,73.6777,73.7737,9931.0
2024-05-13 14:00:00,76.79,76.94,76.71,76.84,9093.0,73.7737,73.9178,73.6969,73.8218,9093.0
2024-05-13 14:30:00,76.84,76.86,76.76,76.81,12263.0,73.8218,73.841,73.7449,73.7929,12263.0
2024-05-13 15:00:00,76.8,76.91,76.76,76.85,17317.0,73.7833,73.889,73.7449,73.8314,17317.0
2024-05-13 15:30:00,76.85,77.09,76.81,76.99,138046.0,73.8314,74.0619,73.7929,73.9659,138046.0
2024-05-14 09:30:00,77.34,77.58,77.05,77.28,16439.0,74.3021,74.5327,74.0235,74.2445,16439.0
2024-05-14 10:00:00,77.28,77.51,77.22,77.31,14839.0,74.2445,74.4655,74.1868,74.2733,14839.0
2024-05-14 10:30:00,77.25,77.31,77.09,77.16,9259.0,74.2157,74.2733,74.0619,74.1292,9259.0
2024-05-14 11:00:00,77.11,77.11,76.98,77.1,3970.0,74.0812,74.0812,73.9563,74.0716,3970.0
2024-05-14 11:30:00,77.13,77.22,77.06,77.08,10604.0,74.1004,74.1868,74.0331,74.0523,10604.0
2024-05-14 12:00:00,77.09,77.1,76.98,77.06,11808.0,74.0619,74.0716,73.9563,74.0331,11808.0
2024-05-14 12:30:00,77.07,77.1,77.0,77.0,7912.0,74.0427,74.0716,73.9755,73.9755,7912.0
2024-05-14 13:00:00,76.98,77.0,76.84,76.93,6602.0,73.9563,73.9755,73.8218,73.9082,6602.0
2024-05-14 13:30:00,76.94,77.01,76.92,76.98,6662.0,73.9178,73.9851,73.8986,73.9563,6662.0
2024-05-14 14:00:00,77.0,77.03,76.9,76.98,14764.0,73.9755,74.0043,73.8794,73.9563,14764.0
2024-05-14 14:30:00,77.0,77.15,76.98,77.02,16509.0,73.9755,74.1196,73.9563,73.9947,16509.0
2024-05-14 15:00:00,76.99,77.07,76.96,77.0,18120.0,73.9659,74.0427,73.9371,73.9755,18120.0
2024-05-14 15:30:00,77.0,77.16,76.91,77.0,138657.0,73.9755,74.1292,73.889,73.9755,138657.0
2024-05-15 09:30:00,77.76,77.82,77.44,77.66,14143.0,74.7056,74.7633,74.3982,74.6096,14143.0
2024-05-15 10:00:00,77.71,78.1,77.68,78.05,24575.0,74.6576,75.0323,74.6288,74.9842,24575.0
2024-05-15 10:30:00,78.06,78.08,77.82,77.94,33920.0,74.9938,75.0131,74.7633,74.8786,33920.0
2024-05-15 11:00:00,77.94,78.02,77.82,77.95,17602.0,74.8786,74.9554,74.7633,74.8882,17602.0
2024-05-15 11:30:00,77.93,77.93,77.79,77.84,9365.0,74.869,74.869,74.7345,74.7825,9365.0
2024-05-15 12:00:00,77.85,77.86,77.72,77.82,8034.0,74.7921,74.8017,74.6672,74.7633,8034.0
2024-05-15 12:30:00,77.8,78.02,77.73,77.96,13194.0,74.7441,74.9554,74.6768,74.8978,13194.0
2024-05-15 13:00:00,77.94,78.01,77.87,77.89,11973.0,74.8786,74.9458,74.8113,74.8305,11973.0
2024-05-15 13:30:00,77.92,77.92,77.76,77.82,11102.0,74.8593,74.8593,74.7056,74.7633,11102.0
2024-05-15 14:00:00,77.82,77.84,77.73,77.84,8206.0,74.7633,74.7825,74.6768,74.7825,8206.0
2024-05-15 14:30:00,77.77,77.77,77.64,77.72,9541.0,74.7152,74.7152,74.5903,74.6672,9541.0
2024-05-15 15:00:00,77.72,77.74,77.6,77.65,11427.0,74.6672,74.6864,74.5519,74.6,11427.0
2024-05-15 15:30:00,77.64,77.7,77.49,77.53,157313.0,74.5903,74.648,74.4462,74.4847,157313.0
2024-05-16 09:30:00,77.6,77.73,77.32,77.41,14101.0,74.5519,74.6768,74.2829,74.3694,14101.0
2024-05-16 10:00:00,77.46,77.91,77.46,77.91,10458.0,74.4174,74.8497,74.4174,74.8497,10458.0
2024-05-16 10:30:00,77.94,78.12,77.91,78.04,9093.0,74.8786,75.0515,74.8497,74.9746,9093.0
2024-05-16 11:00:00,78.02,78.07,77.96,77.96,7780.0,74.9554,75.0035,74.8978,74.8978,7780.0
2024-05-16 11:30:00,77.89,78.1,77.89,78.09,8483.0,74.8305,75.0323,74.8305,75.0227,8483.0
2024-05-16 12:00:00,78.08,78.16,78.05,78.07,8876.0,75.0131,75.0899,74.9842,75.0035,8876.0
2024-05-16 12:30:00,78.05,78.1,78.02,78.04,8859.0,74.9842,75.0323,74.9554,74.9746,8859.0
2024-05-16 13:00:00,78.08,78.14,77.97,78.02,7378.0,75.0131,75.0707,74.9074,74.9554,7378.0
2024-05-16 13:30:00,77.99,78.17,77.99,78.16,12332.0,74.9266,75.0995,74.9266,75.0899,12332.0
2024-05-16 14:00:00,78.16,78.17,78.11,78.15,7394.0,75.0899,75.0995,75.0419,75.0803,7394.0
2024-05-16 14:30:00,78.13,78.19,78.08,78.17,10275.0,75.0611,75.1187,75.0131,75.0995,10275.0
2024-05-16 15:00:00,78.14,78.17,78.06,78.14,12264.0,75.0707,75.0995,74.9938,75.0707,12264.0
2024-05-16 15:30:00,78.15,78.15,77.75,77.8,82587.0,75.0803,75.0803,74.696,74.7441,82587.0
2024-05-17 09:30:00,77.94,77.99,77.47,77.91,17851.0,74.8786,74.9266,74.427,74.8497,17851.0
2024-05-17 10:00:00,77.81,77.99,77.72,77.98,10582.0,74.7537,74.9266,74.6672,74.917,10582.0
2024-05-17 10:30:00,77.98,78.0,77.87,77.91,14933.0,74.917,74.9362,74.8113,74.8497,14933.0
2024-05-17 11:00:00,77.9,78.17,77.9,78.08,19518.0,74.8401,75.0995,74.8401,75.0131,19518.0
2024-05-17 11:30:00,78.08,78.36,78.07,78.31,36615.0,75.0131,75.2821,75.0035,75.234,36615.0
2024-05-17 12:00:00,78.3,78.42,78.14,78.14,13618.0,75.2244,75.3397,75.0707,75.0707,13618.0
2024-05-17 12:30:00,78.12,78.2,78.09,78.09,4654.0,75.0515,75.1283,75.0227,75.0227,4654.0
2024-05-17 13:00:00,78.09,78.21,78.06,78.21,10990.0,75.0227,75.138,74.9938,75.138,10990.0
2024-05-17 13:30:00,78.19,78.31,78.15,78.29,28595.0,75.1187,75.234,75.0803,75.2148,28595.0
2024-05-17 14:00:00,78.28,78.28,78.06,78.08,11917.0,75.2052,75.2052,74.9938,75.0131,11917.0
2024-05-17 14:30:00,78.09,78.12,78.0,78.11,13538.0,75.0227,75.0515,74.9362,75.0419,13538.0
2024-05-17 15:00:00,78.12,78.32,78.07,78.29,18646.0,75.0515,75.2436,75.0035,75.2148,18646.0
2024-05-17 15:30:00,78.27,78.49,78.2,78.46,74624.0,75.1956,75.407,75.1283,75.3781,74624.0
2024-05-20 09:30:00,78.65,78.65,78.16,78.27,12558.0,75.5607,75.5607,75.0899,75.1956,12558.0
2024-05-20 10:00:00,78.3,78.44,78.12,78.12,11948.0,75.2244,75.3589,75.0515,75.0515,11948.0
2024-05-20 10:30:00,78.17,78.22,77.99,78.14,10266.0,75.0995,75.1476,74.9266,75.0707,10266.0
2024-05-20 11:00:00,78.16,78.39,78.16,78.37,9049.0,75.0899,75.3109,75.0899,75.2917,9049.0
2024-05-20 11:30:00,78.36,78.36,78.16,78.19,7947.0,75.2821,75.2821,75.0899,75.1187,7947.0
2024-05-20 12:00:00,78.13,78.27,78.07,78.21,8280.0,75.0611,75.1956,75.0035,75.138,8280.0
2024-05-20 12:30:00,78.19,78.19,77.96,78.0,12939.0,75.1187,75.1187,74.8978,74.9362,12939.0
2024-05-20 13:00:00,78.01,78.12,78.0,78.09,13018.0,74.9458,75.0515,74.9362,75.0227,13018.0
2024-05-20 13:30:00,78.09,78.09,77.89,77.93,13208.0,75.0227,75.0227,74.8305,74.869,13208.0
2024-05-20 14:00:00,77.92,77.96,77.81,77.92,11536.0,74.8593,74.8978,74.7537,74.8593,11536.0
2024-05-20 14:30:00,77.9,78.04,77.86,77.87,11431.0,74.8401,74.9746,74.8017,74.8113,11431.0
2024-05-20 15:00:00,77.84,77.97,77.84,77.85,12744.0,74.7825,74.9074,74.7825,74.7921,12744.0
2024-05-20 15:30:00,77.85,78.03,77.77,78.01,86894.0,74.7921,74.965,74.7152,74.9458,86894.0
2024-05-21 09:30:00,78.09,78.5,78.01,78.43,10306.0,75.0227,75.4166,74.9458,75.3493,10306.0
2024-05-21 10:00:00,78.41,78.77,78.41,78.75,15569.0,75.3301,75.676,75.3301,75.6567,15569.0
2024-05-21 10:30:00,78.73,78.75,78.21,78.21,6984.0,75.6375,75.6567,75.138,75.138,6984.0
2024-05-21 11:00:00,78.2,78.2,78.07,78.09,13612.0,75.1283,75.1283,75.0035,75.0227,13612.0
2024-05-21 11:30:00,78.07,78.11,77.95,77.99,8604.0,75.0035,75.0419,74.8882,74.9266,8604.0
2024-05-21 12:00:00,78.0,78.17,77.99,78.16,9202.0,74.9362,75.0995,74.9266,75.0899,9202.0
2024-05-21 12:30:00,78.16,78.38,78.1,78.38,14366.0,75.0899,75.3013,75.0323,75.3013,14366.0
2024-05-21 13:00:00,78.29,78.41,78.29,78.39,9641.0,75.2148,75.3301,75.2148,75.3109,9641.0
2024-05-21 13:30:00,78.37,78.41,78.16,78.25,11720.0,75.2917,75.3301,75.0899,75.1764,11720.0
2024-05-21 14:00:00,78.24,78.36,78.21,78.36,20900.0,75.1668,75.2821,75.138,75.2821,20900.0
2024-05-21 14:30:00,78.36,78.4,78.25,78.33,19841.0,75.2821,75.3205,75.1764,75.2532,19841.0
2024-05-21 15:00:00,78.35,78.44,78.35,78.42,20339.0,75.2725,75.3589,75.2725,75.3397,20339.0
2024-05-21 15:30:00,78.43,78.65,78.33,78.63,95016.0,75.3493,75.5607,75.2532,75.5415,95016.0
2024-05-22 09:30:00,78.22,78.4,78.11,78.2,26456.0,75.1476,75.3205,75.0419,75.1283,26456.0
2024-05-22 10:00:00,78.24,78.36,78.04,78.09,12392.0,75.1668,75.2821,74.9746,75.0227,12392.0
2024-05-22 10:30:00,78.06,78.4,77.99,78.34,12129.0,74.9938,75.3205,74.9266,75.2628,12129.0
2024-05-22 11:00:00,78.34,78.37,78.16,78.27,9157.0,75.2628,75.2917,75.0899,75.1956,9157.0
2024-05-22 11:30:00,78.26,78.39,78.23,78.31,6916.0,75.186,75.3109,75.1572,75.234,6916.0
2024-05-22 12:00:00,78.27,78.31,78.05,78.17,12994.0,75.1956,75.234,74.9842,75.0995,12994.0
2024-05-22 12:30:00,78.19,78.19,78.03,78.11,16964.0,75.1187,75.1187,74.965,75.0419,16964.0
2024-05-22 13:00:00,78.11,78.2,78.04,78.1,20520.0,75.0419,75.1283,74.9746,75.0323,20520.0
2024-05-22 13:30:00,78.07,78.08,77.73,77.93,25995.0,75.0035,75.0131,74.6768,74.869,25995.0
2024-05-22 14:00:00,77.93,77.95,77.71,77.72,23097.0,74.869,74.8882,74.6576,74.6672,23097.0
2024-05-22 14:30:00,77.72,77.79,77.59,77.71,29255.0,74.6672,74.7345,74.5423,74.6576,29255.0
2024-05-22 15:00:00,77.7,77.94,77.69,77.8,25983.0,74.648,74.8786,74.6384,74.7441,25983.0
2024-05-22 15:30:00,77.77,77.96,77.63,77.77,103437.0,74.7152,74.8978,74.5807,74.7152,103437.0
2024-05-23 09:30:00,77.4,77.4,76.5,76.58,28899.0,74.3598,74.3598,73.4951,73.572,28899.0
2024-05-23 10:00:00,76.47,77.0,76.46,77.0,32397.0,73.4663,73.9755,73.4567,73.9755,32397.0
2024-05-23 10:30:00,77.0,77.0,76.85,76.95,9050.0,73.9755,73.9755,73.8314,73.9274,9050.0
2024-05-23 11:00:00,76.93,77.02,76.76,76.77,10900.0,73.9082,73.9947,73.7449,73.7545,10900.0
2024-05-23 11:30:00,76.74,76.85,76.74,76.85,7059.0,73.7257,73.8314,73.7257,73.8314,7059.0
2024-05-23 12:00:00,76.85,76.93,76.79,76.92,10002.0,73.8314,73.9082,73.7737,73.8986,10002.0
2024-05-23 12:30:00,76.95,76.96,76.79,76.87,11459.0,73.9274,73.9371,73.7737,73.8506,11459.0
2024-05-23 13:00:00,76.85,76.93,76.75,76.88,15801.0,73.8314,73.9082,73.7353,73.8602,15801.0
2024-05-23 13:30:00,76.88,76.88,76.77,76.81,21260.0,73.8602,73.8602,73.7545,73.7929,21260.0
2024-05-23 14:00:00,76.8,76.8,76.61,76.74,19864.0,73.7833,73.7833,73.6008,73.7257,19864.0
2024-05-23 14:30:00,76.74,76.93,76.74,76.76,19291.0,73.7257,73.9082,73.7257,73.7449,19291.0
2024-05-23 15:00:00,76.77,76.83,76.71,76.73,47491.0,73.7545,73.8122,73.6969,73.7161,47491.0
2024-05-23 15:30:00,76.73,76.74,76.42,76.49,155352.0,73.7161,73.7257,73.4183,73.4855,155352.0
2024-05-24 09:30:00,76.59,76.76,76.4,76.4,9913.0,73.5816,73.7449,73.3991,73.3991,9913.0
2024-05-24 10:00:00,76.54,76.56,76.17,76.39,8753.0,73.5336,73.5528,73.1781,73.3894,8753.0
2024-05-24 10:30:00,76.38,76.63,76.19,76.61,15399.0,73.3798,73.62,73.1973,73.6008,15399.0
2024-05-24 11:00:00,76.61,76.95,76.58,76.8,12365.0,73.6008,73.9274,73.572,73.7833,12365.0
2024-05-24 11:30:00,76.77,76.78,76.46,76.52,10301.0,73.7545,73.7641,73.4567,73.5143,10301.0
2024-05-24 12:00:00,76.53,76.81,76.48,76.81,8793.0,73.5239,73.7929,73.4759,73.7929,8793.0
2024-05-24 12:30:00,76.81,76.81,76.68,76.73,6895.0,73.7929,73.7929,73.6681,73.7161,6895.0
2024-05-24 13:00:00,76.73,76.83,76.57,76.78,8836.0,73.7161,73.8122,73.5624,73.7641,8836.0
2024-05-24 13:30:00,76.74,76.8,76.69,76.75,5271.0,73.7257,73.7833,73.6777,73.7353,5271.0
2024-05-24 14:00:00,76.73,76.75,76.49,76.59,22259.0,73.7161,73.7353,73.4855,73.5816,22259.0
2024-05-24 14:30:00,76.61,76.74,76.6,76.69,6990.0,73.6008,73.7257,73.5912,73.6777,6990.0
2024-05-24 15:00:00,76.66,76.66,76.56,76.58,13145.0,73.6488,73.6488,73.5528,73.572,13145.0
2024-05-24 15:30:00,76.55,76.85,76.55,76.82,62223.0,73.5432,73.8314,73.5432,73.8026,62223.0
2024-05-28 09:30:00,76.83,77.29,76.79,76.98,13066.0,73.8122,74.2541,73.7737,73.9563,13066.0
2024-05-28 10:00:00,77.13,77.28,76.76,76.85,8384.0,74.1004,74.2445,73.7449,73.8314,8384.0
2024-05-28 10:30:00,76.73,76.88,76.72,76.76,5557.0,73.7161,73.8602,73.7065,73.7449,5557.0
2024-05-28 11:00:00,76.75,76.87,76.65,76.86,10067.0,73.7353,73.8506,73.6392,73.841,10067.0
2024-05-28 11:30:00,76.86,76.94,76.85,76.92,9560.0,73.841,73.9178,73.8314,73.8986,9560.0
2024-05-28 12:00:00,76.92,77.12,76.9,77.11,9000.0,73.8986,74.0908,73.8794,74.0812,9000.0
2024-05-28 12:30:00,77.11,77.15,77.0,77.0,8391.0,74.0812,74.1196,73.9755,73.9755,8391.0
2024-05-28 13:00:00,77.0,77.17,76.91,76.91,13679.0,73.9755,74.1388,73.889,73.889,13679.0
2024-05-28 13:30:00,76.89,76.91,76.59,76.7,9179.0,73.8698,73.889,73.5816,73.6873,9179.0
2024-05-28 14:00:00,76.68,76.81,76.68,76.7,6531.0,73.6681,73.7929,73.6681,73.6873,6531.0
2024-05-28 14:30:00,76.67,76.76,76.63,76.74,10996.0,73.6584,73.7449,73.62,73.7257,10996.0
2024-05-28 15:00:00,76.72,76.75,76.6,76.67,13170.0,73.7065,73.7353,73.5912,73.6584,13170.0
2024-05-28 15:30:00,76.61,76.7,76.42,76.49,93984.0,73.6008,73.6873,73.4183,73.4855,93984.0
2024-05-29 09:30:00,75.74,76.17,75.5,75.7,35200.0,72.765,73.1781,72.5344,72.7265,35200.0
2024-05-29 10:00:00,75.67,75.97,75.67,75.8,82065.0,72.6977,72.9859,72.6977,72.8226,82065.0
2024-05-29 10:30:00,75.82,75.93,75.71,75.78,8724.0,72.8418,72.9475,72.7362,72.8034,8724.0
2024-05-29 11:00:00,75.75,75.75,75.45,75.45,13343.0,72.7746,72.7746,72.4864,72.4864,13343.0
2024-05-29 11:30:00,75.47,75.76,75.46,75.76,6940.0,72.5056,72.7842,72.496,72.7842,6940.0
2024-05-29 12:00:00,75.71,75.78,75.6,75.78,9584.0,72.7362,72.8034,72.6305,72.8034,9584.0
2024-05-29 12:30:00,75.76,75.88,75.7,75.8,9333.0,72.7842,72.8995,72.7265,72.8226,9333.0
2024-05-29 13:00:00,75.78,75.83,75.74,75.78,9478.0,72.8034,72.8514,72.765,72.8034,9478.0
2024-05-29 13:30:00,75.8,75.91,75.76,75.86,24459.0,72.8226,72.9283,72.7842,72.8803,24459.0
2024-05-29 14:00:00,75.84,75.85,75.66,75.78,7960.0,72.861,72.8707,72.6881,72.8034,7960.0
2024-05-29 14:30:00,75.76,75.8,75.67,75.77,9295.0,72.7842,72.8226,72.6977,72.7938,9295.0
2024-05-29 15:00:00,75.79,75.89,75.73,75.83,16844.0,72.813,72.9091,72.7554,72.8514,16844.0
2024-05-29 15:30:00,75.83,75.98,75.61,75.73,106954.0,72.8514,72.9955,72.6401,72.7554,106954.0
2024-05-30 09:30:00,76.11,76.3,75.76,76.28,32348.0,73.1204,73.303,72.7842,73.2838,32348.0
2024-05-30 10:00:00,76.36,76.46,76.01,76.03,34130.0,73.3606,73.4567,73.0244,73.0436,34130.0
2024-05-30 10:30:00,76.02,76.27,75.98,76.2,15081.0,73.034,73.2742,72.9955,73.2069,15081.0
2024-05-30 11:00:00,76.2,76.31,76.12,76.19,54223.0,73.2069,73.3126,73.13,73.1973,54223.0
2024-05-30 11:30:00,76.17,76.31,75.98,76.06,7501.0,73.1781,73.3126,72.9955,73.0724,7501.0
2024-05-30 12:00:00,76.09,76.2,76.07,76.2,21392.0,73.1012,73.2069,73.082,73.2069,21392.0
2024-05-30 12:30:00,76.21,76.36,76.17,76.34,27066.0,73.2165,73.3606,73.1781,73.3414,27066.0
2024-05-30 13:00:00,76.32,76.47,76.32,76.42,9235.0,73.3222,73.4663,73.3222,73.4183,9235.0
2024-05-30 13:30:00,76.42,76.72,76.42,76.7,15163.0,73.4183,73.7065,73.4183,73.6873,15163.0
2024-05-30 14:00:00,76.7,76.7,76.48,76.56,38663.0,73.6873,73.6873,73.4759,73.5528,38663.0
2024-05-30 14:30:00,76.55,76.57,76.32,76.57,29794.0,73.5432,73.5624,73.3222,73.5624,29794.0
2024-05-30 15:00:00,76.65,76.83,76.62,76.72,17348.0,73.6392,73.8122,73.6104,73.7065,17348.0
2024-05-30 15:30:00,76.73,77.06,76.72,77.02,73425.0,73.7161,74.0331,73.7065,73.9947,73425.0
2024-05-31 09:30:00,77.4,78.0,77.21,77.84,19036.0,74.3598,74.9362,74.1772,74.7825,19036.0
2024-05-31 10:00:00,77.91,78.16,77.71,78.14,11500.0,74.8497,75.0899,74.6576,75.0707,11500.0
2024-05-31 10:30:00,78.11,78.4,78.06,78.4,19890.0,75.0419,75.3205,74.9938,75.3205,19890.0
2024-05-31 11:00:00,78.4,78.72,78.34,78.59,18607.0,75.3205,75.6279,75.2628,75.503,18607.0
2024-05-31 11:30:00,78.59,78.63,78.46,78.5,8365.0,75.503,75.5415,75.3781,75.4166,8365.0
2024-05-31 12:00:00,78.49,78.52,78.39,78.46,5337.0,75.407,75.4358,75.3109,75.3781,5337.0
2024-05-31 12:30:00,78.4,78.44,78.33,78.4,6134.0,75.3205,75.3589,75.2532,75.3205,6134.0
2024-05-31 13:00:00,78.43,78.58,78.43,78.56,9666.0,75.3493,75.4934,75.3493,75.4742,9666.0
2024-05-31 13:30:00,78.57,78.65,78.44,78.44,18362.0,75.4838,75.5607,75.3589,75.3589,18362.0
2024-05-31 14:00:00,78.44,78.58,78.38,78.53,27268.0,75.3589,75.4934,75.3013,75.4454,27268.0
2024-05-31 14:30:00,78.54,78.63,78.46,78.54,8195.0,75.455,75.5415,75.3781,75.455,8195.0
2024-05-31 15:00:00,78.55,78.56,78.25,78.26,20693.0,75.4646,75.4742,75.1764,75.186,20693.0
2024-05-31 15:30:00,78.27,78.89,78.22,78.85,118451.0,75.1956,75.7912,75.1476,75.7528,118451.0
2024-06-03 09:30:00,76.99,78.44,76.99,77.77,157849.0,73.9659,75.3589,73.9659,74.7152,157849.0
2024-06-03 10:00:00,77.98,78.27,77.73,77.85,86272.0,74.917,75.1956,74.6768,74.7921,86272.0
2024-06-03 10:30:00,77.91,78.29,77.55,77.62,32346.0,74.8497,75.2148,74.5039,74.5711,32346.0
2024-06-03 11:00:00,77.67,77.93,77.62,77.62,29436.0,74.6192,74.869,74.5711,74.5711,29436.0
2024-06-03 11:30:00,77.62,77.65,77.1,77.22,77723.0,74.5711,74.6,74.0716,74.1868,77723.0
2024-06-03 12:00:00,77.22,77.28,76.75,76.78,47758.0,74.1868,74.2445,73.7353,73.7641,47758.0
2024-06-03 12:30:00,76.78,77.3,76.7,77.2,39645.0,73.7641,74.2637,73.6873,74.1676,39645.0
2024-06-03 13:00:00,77.19,77.22,76.96,77.02,41193.0,74.158,74.1868,73.9371,73.9947,41193.0
2024-06-03 13:30:00,77.0,77.11,76.75,76.78,59927.0,73.9755,74.0812,73.7353,73.7641,59927.0
2024-06-03 14:00:00,76.77,77.0,76.75,76.96,60176.0,73.7545,73.9755,73.7353,73.9371,60176.0
2024-06-03 14:30:00,76.98,77.01,76.84,76.84,84041.0,73.9563,73.9851,73.8218,73.8218,84041.0
2024-06-03 15:00:00,76.84,76.89,76.64,76.88,63682.0,73.8218,73.8698,73.6296,73.8602,63682.0
2024-06-03 15:30:00,76.88,77.06,76.7,76.93,698604.0,73.8602,74.0331,73.6873,73.9082,698604.0
2024-06-04 09:30:00,76.45,76.92,76.32,76.87,230284.0,73.4471,73.8986,73.3222,73.8506,230284.0
2024-06-04 10:00:00,76.87,77.37,76.76,77.1,131136.0,73.8506,74.3309,73.7449,74.0716,131136.0
2024-06-04 10:30:00,77.08,77.23,76.91,76.98,107309.0,74.0523,74.1964,73.889,73.9563,107309.0
2024-06-04 11:00:00,77.0,77.04,76.86,76.9,31914.0,73.9755,74.0139,73.841,73.8794,31914.0
2024-06-04 11:30:00,76.91,77.04,76.74,76.98,161598.0,73.889,74.0139,73.7257,73.9563,161598.0
2024-06-04 12:00:00,76.98,77.3,76.92,77.18,267846.0,73.9563,74.2637,73.8986,74.1484,267846.0
2024-06-04 12:30:00,77.18,77.85,77.18,77.67,212937.0,74.1484,74.7921,74.1484,74.6192,212937.0
2024-06-04 13:00:00,77.69,77.88,77.62,77.8,43797.0,74.6384,74.8209,74.5711,74.7441,43797.0
2024-06-04 13:30:00,77.8,78.55,77.77,78.16,110590.0,74.7441,75.4646,74.7152,75.0899,110590.0
2024-06-04 14:00:00,78.15,78.6,78.09,78.48,46040.0,75.0803,75.5126,75.0227,75.3973,46040.0
2024-06-04 14:30:00,78.47,78.86,78.4,78.71,104577.0,75.3877,75.7624,75.3205,75.6183,104577.0
2024-06-04 15:00:00,78.69,78.71,78.5,78.5,71799.0,75.5991,75.6183,75.4166,75.4166,71799.0
2024-06-04 15:30:00,78.48,78.48,77.89,77.98,210379.0,75.3973,75.3973,74.8305,74.917,210379.0
2024-06-05 09:30:00,77.93,78.0,77.08,77.26,31680.0,74.869,74.9362,74.0523,74.2253,31680.0
2024-06-05 10:00:00,77.21,77.58,77.05,77.14,18027.0,74.1772,74.5327,74.0235,74.11,18027.0
2024-06-05 10:30:00,77.11,77.49,77.07,77.23,17796.0,74.0812,74.4462,74.0427,74.1964,17796.0
2024-06-05 11:00:00,77.3,77.52,77.29,77.42,22830.0,74.2637,74.4751,74.2541,74.379,22830.0
2024-06-05 11:30:00,77.39,77.57,77.33,77.36,8875.0,74.3502,74.5231,74.2925,74.3213,8875.0
2024-06-05 12:00:00,77.33,77.37,77.17,77.21,12281.0,74.2925,74.3309,74.1388,74.1772,12281.0
2024-06-05 12:30:00,77.19,77.28,77.01,77.07,12382.0,74.158,74.2445,73.9851,74.0427,12382.0
2024-06-05 13:00:00,77.06,77.18,77.05,77.13,11859.0,74.0331,74.1484,74.0235,74.1004,11859.0
2024-06-05 13:30:00,77.1,77.25,77.02,77.22,38392.0,74.0716,74.2157,73.9947,74.1868,38392.0
2024-06-05 14:00:00,77.28,77.37,77.22,77.28,9091.0,74.2445,74.3309,74.1868,74.2445,9091.0
2024-06-05 14:30:00,77.27,77.44,77.24,77.3,12904.0,74.2349,74.3982,74.2061,74.2637,12904.0
2024-06-05 15:00:00,77.3,77.34,77.2,77.2,55084.0,74.2637,74.3021,74.1676,74.1676,55084.0
2024-06-05 15:30:00,77.19,77.33,77.12,77.15,197885.0,74.158,74.2925,74.0908,74.1196,197885.0
2024-06-06 09:30:00,77.52,77.82,76.86,77.82,26261.0,74.4751,74.7633,73.841,74.7633,26261.0
2024-06-06 10:00:00,77.74,77.8,77.19,77.2,12315.0,74.6864,74.7441,74.158,74.1676,12315.0
2024-06-06 10:30:00,77.19,77.19,76.57,76.58,21200.0,74.158,74.158,73.5624,73.572,21200.0
2024-06-06 11:00:00,76.59,77.03,76.5,76.99,34751.0,73.5816,74.0043,73.4951,73.9659,34751.0
2024-06-06 11:30:00,77.03,77.29,77.02,77.09,14362.0,74.0043,74.2541,73.9947,74.0619,14362.0
2024-06-06 12:00:00,77.09,77.1,76.81,77.02,36501.0,74.0619,74.0716,73.7929,73.9947,36501.0
2024-06-06 12:30:00,77.02,77.09,76.98,77.06,20969.0,73.9947,74.0619,73.9563,74.0331,20969.0
2024-06-06 13:00:00,77.06,77.2,76.98,77.18,18490.0,74.0331,74.1676,73.9563,74.1484,18490.0
2024-06-06 13:30:00,77.17,77.21,77.12,77.14,12541.0,74.1388,74.1772,74.0908,74.11,12541.0
2024-06-06 14:00:00,77.14,77.21,77.05,77.21,30032.0,74.11,74.1772,74.0235,74.1772,30032.0
2024-06-06 14:30:00,77.22,77.25,76.83,76.83,159250.0,74.1868,74.2157,73.8122,73.8122,159250.0
2024-06-06 15:00:00,76.83,76.92,76.65,76.75,20445.0,73.8122,73.8986,73.6392,73.7353,20445.0
2024-06-06 15:30:00,76.73,76.81,76.43,76.49,210605.0,73.7161,73.7929,73.4279,73.4855,210605.0
2024-06-07 09:30:00,75.83,76.2,75.77,75.84,27193.0,72.8514,73.2069,72.7938,72.861,27193.0
2024-06-07 10:00:00,75.86,76.27,75.82,76.22,25693.0,72.8803,73.2742,72.8418,73.2261,25693.0
2024-06-07 10:30:00,76.23,76.57,76.09,76.13,80249.0,73.2357,73.5624,73.1012,73.1397,80249.0
2024-06-07 11:00:00,76.07,76.13,75.92,76.08,10718.0,73.082,73.1397,72.9379,73.0916,10718.0
2024-06-07 11:30:00,76.14,76.21,75.98,76.01,70095.0,73.1493,73.2165,72.9955,73.0244,70095.0
2024-06-07 12:00:00,76.03,76.05,75.92,75.99,16087.0,73.0436,73.0628,72.9379,73.0052,16087.0
2024-06-07 12:30:00,76.03,76.08,75.8,75.88,20465.0,73.0436,73.0916,72.8226,72.8995,20465.0
2024-06-07 13:00:00,75.86,75.98,75.77,75.95,15868.0,72.8803,72.9955,72.7938,72.9667,15868.0
2024-06-07 13:30:00,75.93,75.93,75.77,75.93,14280.0,72.9475,72.9475,72.7938,72.9475,14280.0
2024-06-07 14:00:00,75.92,75.97,75.72,75.97,24855.0,72.9379,72.9859,72.7458,72.9859,24855.0
2024-06-07 14:30:00,75.95,75.99,75.87,75.95,18657.0,72.9667,73.0052,72.8899,72.9667,18657.0
2024-06-07 15:00:00,75.92,75.96,75.8,75.84,22764.0,72.9379,72.9763,72.8226,72.861,22764.0
2024-06-07 15:30:00,75.84,75.95,75.68,75.69,135122.0,72.861,72.9667,72.7073,72.7169,135122.0
2024-06-10 09:30:00,75.5,76.3,75.09,76.09,55027.0,72.5344,73.303,72.1405,73.1012,55027.0
2024-06-10 10:00:00,76.09,76.18,75.91,76.05,29245.0,73.1012,73.1877,72.9283,73.0628,29245.0
2024-06-10 10:30:00,76.06,76.1,75.84,75.84,26652.0,73.0724,73.1108,72.861,72.861,26652.0
2024-06-10 11:00:00,75.78,75.96,75.74,75.85,19574.0,72.8034,72.9763,72.765,72.8707,19574.0
2024-06-10 11:30:00,75.86,75.97,75.84,75.94,20036.0,72.8803,72.9859,72.861,72.9571,20036.0
2024-06-10 12:00:00,75.96,75.98,75.9,75.95,9347.0,72.9763,72.9955,72.9187,72.9667,9347.0
2024-06-10 12:30:00,75.97,76.1,75.97,76.09,11633.0,72.9859,73.1108,72.9859,73.1012,11633.0
2024-06-10 13:00:00,76.09,76.1,76.0,76.05,14115.0,73.1012,73.1108,73.0148,73.0628,14115.0
2024-06-10 13:30:00,76.02,76.11,75.94,76.11,12987.0,73.034,73.1204,72.9571,73.1204,12987.0
2024-06-10 14:00:00,76.1,76.22,76.04,76.18,13194.0,73.1108,73.2261,73.0532,73.1877,13194.0
2024-06-10 14:30:00,76.15,76.2,76.04,76.05,16457.0,73.1589,73.2069,73.0532,73.0628,16457.0
2024-06-10 15:00:00,76.05,76.05,75.85,75.93,25494.0,73.0628,73.0628,72.8707,72.9475,25494.0
2024-06-10 15:30:00,75.91,75.91,75.49,75.82,135622.0,72.9283,72.9283,72.5248,72.8418,135622.0
2024-06-11 09:30:00,75.18,75.68,75.01,75.64,18794.0,72.227,72.7073,72.0636,72.6689,18794.0
2024-06-11 10:00:00,75.61,76.01,75.47,75.9,29131.0,72.6401,73.0244,72.5056,72.9187,29131.0
2024-06-11 10:30:00,75.91,76.11,75.78,75.92,17711.0,72.9283,73.1204,72.8034,72.9379,17711.0
2024-06-11 11:00:00,75.91,76.14,75.81,76.09,19644.0,72.9283,73.1493,72.8322,73.1012,19644.0
2024-06-11 11:30:00,76.11,76.44,76.1,76.29,16465.0,73.1204,73.4375,73.1108,73.2934,16465.0
2024-06-11 12:00:00,76.26,76.38,76.15,76.32,37574.0,73.2645,73.3798,73.1589,73.3222,37574.0
2024-06-11 12:30:00,76.3,76.44,76.26,76.41,11966.0,73.303,73.4375,73.2645,73.4087,11966.0
2024-06-11 13:00:00,76.37,76.48,76.29,76.44,15815.0,73.3702,73.4759,73.2934,73.4375,15815.0
2024-06-11 13:30:00,76.49,76.52,76.21,76.34,18049.0,73.4855,73.5143,73.2165,73.3414,18049.0
2024-06-11 14:00:00,76.36,76.46,76.34,76.43,16026.0,73.3606,73.4567,73.3414,73.4279,16026.0
2024-06-11 14:30:00,76.41,76.47,76.23,76.45,24229.0,73.4087,73.4663,73.2357,73.4471,24229.0
2024-06-11 15:00:00,76.47,76.54,76.34,76.34,55178.0,73.4663,73.5336,73.3414,73.3414,55178.0
2024-06-11 15:30:00,76.35,76.71,76.32,76.58,220875.0,73.351,73.6969,73.3222,73.572,220875.0
2024-06-12 09:30:00,77.49,77.72,75.95,76.04,64058.0,74.4462,74.6672,72.9667,73.0532,64058.0
2024-06-12 10:00:00,75.98,76.37,75.91,76.26,176754.0,72.9955,73.3702,72.9283,73.2645,176754.0
2024-06-12 10:30:00,76.25,76.49,76.16,76.33,48578.0,73.2549,73.4855,73.1685,73.3318,48578.0
2024-06-12 11:00:00,76.31,76.34,76.03,76.23,35597.0,73.3126,73.3414,73.0436,73.2357,35597.0
2024-06-12 11:30:00,76.21,76.42,76.16,76.36,32971.0,73.2165,73.4183,73.1685,73.3606,32971.0
2024-06-12 12:00:00,76.35,76.47,76.34,76.41,19468.0,73.351,73.4663,73.3414,73.4087,19468.0
2024-06-12 12:30:00,76.39,76.4,76.24,76.38,11550.0,73.3894,73.3991,73.2453,73.3798,11550.0
2024-06-12 13:00:00,76.36,76.5,76.3,76.41,5587.0,73.3606,73.4951,73.303,73.4087,5587.0
2024-06-12 13:30:00,76.38,76.59,76.27,76.53,51891.0,73.3798,73.5816,73.2742,73.5239,51891.0
2024-06-12 14:00:00,76.52,76.79,76.23,76.74,24572.0,73.5143,73.7737,73.2357,73.7257,24572.0
2024-06-12 14:30:00,76.74,76.85,76.54,76.78,57615.0,73.7257,73.8314,73.5336,73.7641,57615.0
2024-06-12 15:00:00,76.77,76.92,76.51,76.59,93948.0,73.7545,73.8986,73.5047,73.5816,93948.0
2024-06-12 15:30:00,76.57,76.91,76.56,76.65,256773.0,73.5624,73.889,73.5528,73.6392,256773.0
2024-06-13 09:30:00,76.77,77.34,76.28,77.1,27837.0,73.7545,74.3021,73.2838,74.0716,27837.0
2024-06-13 10:00:00,77.07,77.34,76.86,77.0,39960.0,74.0427,74.3021,73.841,73.9755,39960.0
2024-06-13 10:30:00,76.94,76.94,76.37,76.47,39250.0,73.9178,73.9178,73.3702,73.4663,39250.0
2024-06-13 11:00:00,76.56,76.56,76.16,76.34,45525.0,73.5528,73.5528,73.1685,73.3414,45525.0
2024-06-13 11:30:00,76.3,76.49,76.2,76.4,88504.0,73.303,73.4855,73.2069,73.3991,88504.0
2024-06-13 12:00:00,76.39,76.73,76.33,76.63,13862.0,73.3894,73.7161,73.3318,73.62,13862.0
2024-06-13 12:30:00,76.59,76.99,76.59,76.98,10806.0,73.5816,73.9659,73.5816,73.9563,10806.0
2024-06-13 13:00:00,76.97,77.12,76.95,76.98,51078.0,73.9467,74.0908,73.9274,73.9563,51078.0
2024-06-13 13:30:00,76.99,77.14,76.82,77.13,41371.0,73.9659,74.11,73.8026,74.1004,41371.0
2024-06-13 14:00:00,77.14,77.18,76.96,77.06,74510.0,74.11,74.1484,73.9371,74.0331,74510.0
2024-06-13 14:30:00,77.04,77.14,76.85,77.06,52480.0,74.0139,74.11,73.8314,74.0331,52480.0
2024-06-13 15:00:00,77.06,77.21,77.05,77.2,47144.0,74.0331,74.1772,74.0235,74.1676,47144.0
2024-06-13 15:30:00,77.18,77.2,76.82,76.92,166680.0,74.1484,74.1676,73.8026,73.8986,166680.0
2024-06-14 09:30:00,76.49,76.9,76.36,76.37,42486.0,73.4855,73.8794,73.3606,73.3702,42486.0
2024-06-14 10:00:00,76.34,76.51,76.3,76.48,32967.0,73.3414,73.5047,73.303,73.4759,32967.0
2024-06-14 10:30:00,76.5,76.53,76.32,76.48,89908.0,73.4951,73.5239,73.3222,73.4759,89908.0
2024-06-14 11:00:00,76.46,76.67,76.41,76.63,72270.0,73.4567,73.6584,73.4087,73.62,72270.0
2024-06-14 11:30:00,76.67,76.69,76.43,76.49,97325.0,73.6584,73.6777,73.4279,73.4855,97325.0
2024-06-14 12:00:00,76.44,76.52,76.35,76.47,91708.0,73.4375,73.5143,73.351,73.4663,91708.0
2024-06-14 12:30:00,76.45,76.56,76.4,76.41,11564.0,73.4471,73.5528,73.3991,73.4087,11564.0
2024-06-14 13:00:00,76.41,76.42,76.18,76.26,30706.0,73.4087,73.4183,73.1877,73.2645,30706.0
2024-06-14 13:30:00,76.25,76.34,76.14,76.32,34688.0,73.2549,73.3414,73.1493,73.3222,34688.0
2024-06-14 14:00:00,76.28,76.3,76.16,76.26,17110.0,73.2838,73.303,73.1685,73.2645,17110.0
2024-06-14 14:30:00,76.26,76.52,76.19,76.48,26725.0,73.2645,73.5143,73.1973,73.4759,26725.0
2024-06-14 15:00:00,76.49,76.55,76.39,76.52,51684.0,73.4855,73.5432,73.3894,73.5143,51684.0
2024-06-14 15:30:00,76.49,76.53,76.39,76.5,147125.0,73.4855,73.5239,73.3894,73.4951,147125.0
2024-06-17 09:30:00,76.01,76.55,75.95,76.2,22782.0,73.0244,73.5432,72.9667,73.2069,22782.0
2024-06-17 10:00:00,76.15,76.29,76.08,76.2,12839.0,73.1589,73.2934,73.0916,73.2069,12839.0
2024-06-17 10:30:00,76.16,76.16,75.84,75.99,13651.0,73.1685,73.1685,72.861,73.0052,13651.0
2024-06-17 11:00:00,75.99,76.42,75.99,76.4,11298.0,73.0052,73.4183,73.0052,73.3991,11298.0
2024-06-17 11:30:00,76.4,76.52,76.38,76.44,10878.0,73.3991,73.5143,73.3798,73.4375,10878.0
2024-06-17 12:00:00,76.5,76.62,76.44,76.62,10376.0,73.4951,73.6104,73.4375,73.6104,10376.0
2024-06-17 12:30:00,76.63,76.7,76.57,76.66,9417.0,73.62,73.6873,73.5624,73.6488,9417.0
2024-06-17 13:00:00,76.66,76.74,76.49,76.49,14878.0,73.6488,73.7257,73.4855,73.4855,14878.0
2024-06-17 13:30:00,76.52,76.54,76.42,76.48,18973.0,73.5143,73.5336,73.4183,73.4759,18973.0
2024-06-17 14:00:00,76.46,76.56,76.36,76.51,17909.0,73.4567,73.5528,73.3606,73.5047,17909.0
2024-06-17 14:30:00,76.49,76.51,76.18,76.26,18607.0,73.4855,73.5047,73.1877,73.2645,18607.0
2024-06-17 15:00:00,76.26,76.27,76.05,76.1,33841.0,73.2645,73.2742,73.0628,73.1108,33841.0
2024-06-17 15:30:00,76.11,76.27,75.8,75.85,129035.0,73.1204,73.2742,72.8226,72.8707,129035.0
2024-06-18 09:30:00,75.5,76.22,75.5,75.97,12928.0,72.5344,73.2261,72.5344,72.9859,12928.0
2024-06-18 10:00:00,75.89,75.97,75.11,75.28,41142.0,72.9091,72.9859,72.1597,72.323,41142.0
2024-06-18 10:30:00,75.28,75.4,75.0,75.14,29135.0,72.323,72.4383,72.054,72.1885,29135.0
2024-06-18 11:00:00,75.15,75.56,75.12,75.55,8788.0,72.1982,72.592,72.1693,72.5824,8788.0
2024-06-18 11:30:00,75.51,75.67,75.39,75.62,26341.0,72.544,72.6977,72.4287,72.6497,26341.0
2024-06-18 12:00:00,75.62,75.62,75.49,75.53,19925.0,72.6497,72.6497,72.5248,72.5632,19925.0
2024-06-18 12:30:00,75.54,75.57,75.36,75.39,14743.0,72.5728,72.6017,72.3999,72.4287,14743.0
2024-06-18 13:00:00,75.37,75.39,75.26,75.26,12164.0,72.4095,72.4287,72.3038,72.3038,12164.0
2024-06-18 13:30:00,75.25,75.26,75.14,75.2,8334.0,72.2942,72.3038,72.1885,72.2462,8334.0
2024-06-18 14:00:00,75.21,75.25,75.13,75.2,7225.0,72.2558,72.2942,72.1789,72.2462,7225.0
2024-06-18 14:30:00,75.22,75.25,75.06,75.09,15024.0,72.2654,72.2942,72.1117,72.1405,15024.0
2024-06-18 15:00:00,75.06,75.06,74.78,74.87,38212.0,72.1117,72.1117,71.8427,71.9291,38212.0
2024-06-18 15:30:00,74.89,75.06,74.64,74.75,234888.0,71.9484,72.1117,71.7082,71.8139,234888.0
2024-06-20 09:30:00,74.77,75.62,74.76,75.37,25639.0,71.8331,72.6497,71.8235,72.4095,25639.0
2024-06-20 10:00:00,75.37,75.75,75.31,75.6,27723.0,72.4095,72.7746,72.3519,72.6305,27723.0
2024-06-20 10:30:00,75.59,75.6,75.28,75.3,32910.0,72.6209,72.6305,72.323,72.3423,32910.0
2024-06-20 11:00:00,75.28,75.29,74.93,74.93,13379.0,72.323,72.3327,71.9868,71.9868,13379.0
2024-06-20 11:30:00,74.91,74.92,74.72,74.75,81972.0,71.9676,71.9772,71.785,71.8139,81972.0
2024-06-20 12:00:00,74.76,74.94,74.75,74.82,12732.0,71.8235,71.9964,71.8139,71.8811,12732.0
2024-06-20 12:30:00,74.81,74.94,74.71,74.86,8960.0,71.8715,71.9964,71.7754,71.9195,8960.0
2024-06-20 13:00:00,74.89,75.01,74.82,75.01,23314.0,71.9484,72.0636,71.8811,72.0636,23314.0
2024-06-20 13:30:00,75.01,75.32,74.97,75.26,15729.0,72.0636,72.3615,72.0252,72.3038,15729.0
2024-06-20 14:00:00,75.25,75.25,75.07,75.14,31813.0,72.2942,72.2942,72.1213,72.1885,31813.0
2024-06-20 14:30:00,75.15,75.38,75.14,75.36,35727.0,72.1982,72.4191,72.1885,72.3999,35727.0
2024-06-20 15:00:00,75.4,75.4,75.21,75.25,22903.0,72.4383,72.4383,72.2558,72.2942,22903.0
2024-06-20 15:30:00,75.23,75.56,75.19,75.5,107947.0,72.275,72.592,72.2366,72.5344,107947.0
2024-06-21 09:30:00,75.72,76.0,75.47,75.47,251391.0,72.7458,73.0148,72.5056,72.5056,251391.0
2024-06-21 10:00:00,75.55,75.59,75.15,75.49,20850.0,72.5824,72.6209,72.1982,72.5248,20850.0
2024-06-21 10:30:00,75.52,75.57,75.38,75.39,16511.0,72.5536,72.6017,72.4191,72.4287,16511.0
2024-06-21 11:00:00,75.38,75.42,74.96,75.05,50173.0,72.4191,72.4575,72.0156,72.1021,50173.0
2024-06-21 11:30:00,75.02,75.03,74.78,74.99,23216.0,72.0733,72.0829,71.8427,72.0444,23216.0
2024-06-21 12:00:00,74.98,75.12,74.97,75.11,11341.0,72.0348,72.1693,72.0252,72.1597,11341.0
2024-06-21 12:30:00,75.09,75.14,74.99,75.09,17595.0,72.1405,72.1885,72.0444,72.1405,17595.0
2024-06-21 13:00:00,75.06,75.1,74.88,74.88,38292.0,72.1117,72.1501,71.9388,71.9388,38292.0
2024-06-21 13:30:00,74.84,75.11,74.84,75.09,28539.0,71.9003,72.1597,71.9003,72.1405,28539.0
2024-06-21 14:00:00,75.08,75.2,75.06,75.11,10274.0,72.1309,72.2462,72.1117,72.1597,10274.0
2024-06-21 14:30:00,75.08,75.12,74.94,74.96,45107.0,72.1309,72.1693,71.9964,72.0156,45107.0
2024-06-21 15:00:00,74.96,74.98,74.72,74.76,64105.0,72.0156,72.0348,71.785,71.8235,64105.0
2024-06-21 15:30:00,74.76,74.91,74.54,74.56,212980.0,71.8235,71.9676,71.6121,71.6313,212980.0
2024-06-24 09:30:00,74.56,75.62,74.56,75.44,33025.0,71.6313,72.6497,71.6313,72.4768,33025.0
2024-06-24 10:00:00,75.57,75.89,75.45,75.89,47325.0,72.6017,72.9091,72.4864,72.9091,47325.0
2024-06-24 10:30:00,75.84,76.01,75.75,75.77,16707.0,72.861,73.0244,72.7746,72.7938,16707.0
2024-06-24 11:00:00,75.81,75.84,75.54,75.64,9643.0,72.8322,72.861,72.5728,72.6689,9643.0
2024-06-24 11:30:00,75.63,75.71,75.55,75.61,8562.0,72.6593,72.7362,72.5824,72.6401,8562.0
2024-06-24 12:00:00,75.58,75.7,75.46,75.64,11205.0,72.6113,72.7265,72.496,72.6689,11205.0
2024-06-24 12:30:00,75.63,75.69,75.57,75.58,10505.0,72.6593,72.7169,72.6017,72.6113,10505.0
2024-06-24 13:00:00,75.53,75.73,75.52,75.68,9637.0,72.5632,72.7554,72.5536,72.7073,9637.0
2024-06-24 13:30:00,75.64,75.71,75.6,75.67,10094.0,72.6689,72.7362,72.6305,72.6977,10094.0
2024-06-24 14:00:00,75.65,75.89,75.65,75.86,22823.0,72.6785,72.9091,72.6785,72.8803,22823.0
2024-06-24 14:30:00,75.88,75.98,75.82,75.83,14781.0,72.8995,72.9955,72.8418,72.8514,14781.0
2024-06-24 15:00:00,75.82,75.85,75.67,75.68,22565.0,72.8418,72.8707,72.6977,72.7073,22565.0
2024-06-24 15:30:00,75.7,75.91,75.62,75.71,212272.0,72.7265,72.9283,72.6497,72.7362,212272.0
2024-06-25 09:30:00,75.76,75.86,75.25,75.3,39505.0,72.7842,72.8803,72.2942,72.3423,39505.0
2024-06-25 10:00:00,75.26,75.51,75.01,75.39,31536.0,72.3038,72.544,72.0636,72.4287,31536.0
2024-06-25 10:30:00,75.38,75.65,75.37,75.59,35557.0,72.4191,72.6785,72.4095,72.6209,35557.0
2024-06-25 11:00:00,75.6,75.6,75.29,75.47,15309.0,72.6305,72.6305,72.3327,72.5056,15309.0
2024-06-25 11:30:00,75.45,75.5,75.1,75.1,7614.0,72.4864,72.5344,72.1501,72.1501,7614.0
2024-06-25 12:00:00,75.05,75.23,75.04,75.2,9338.0,72.1021,72.275,72.0925,72.2462,9338.0
2024-06-25 12:30:00,75.17,75.26,75.06,75.26,6995.0,72.2174,72.3038,72.1117,72.3038,6995.0
2024-06-25 13:00:00,75.23,75.29,75.19,75.29,7350.0,72.275,72.3327,72.2366,72.3327,7350.0
2024-06-25 13:30:00,75.31,75.33,75.2,75.23,7739.0,72.3519,72.3711,72.2462,72.275,7739.0
2024-06-25 14:00:00,75.22,75.22,75.06,75.2,8864.0,72.2654,72.2654,72.1117,72.2462,8864.0
2024-06-25 14:30:00,75.2,75.2,75.08,75.13,16271.0,72.2462,72.2462,72.1309,72.1789,16271.0
2024-06-25 15:00:00,75.18,75.23,75.06,75.13,27041.0,72.227,72.275,72.1117,72.1789,27041.0
2024-06-25 15:30:00,75.13,75.29,75.06,75.23,121982.0,72.1789,72.3327,72.1117,72.275,121982.0
2024-06-26 09:30:00,74.8,74.83,74.45,74.8,9449.0,71.8619,71.8907,71.5256,71.8619,9449.0
2024-06-26 10:00:00,74.8,74.95,74.64,74.89,15882.0,71.8619,72.006,71.7082,71.9484,15882.0
2024-06-26 10:30:00,74.92,75.09,74.76,75.09,12627.0,71.9772,72.1405,71.8235,72.1405,12627.0
2024-06-26 11:00:00,75.07,75.3,75.04,75.27,38430.0,72.1213,72.3423,72.0925,72.3134,38430.0
2024-06-26 11:30:00,75.24,75.61,75.18,75.61,44609.0,72.2846,72.6401,72.227,72.6401,44609.0
2024-06-26 12:00:00,75.53,75.69,75.45,75.59,20354.0,72.5632,72.7169,72.4864,72.6209,20354.0
2024-06-26 12:30:00,75.6,75.68,75.47,75.53,24392.0,72.6305,72.7073,72.5056,72.5632,24392.0
2024-06-26 13:00:00,75.53,75.55,75.45,75.52,11769.0,72.5632,72.5824,72.4864,72.5536,11769.0
2024-06-26 13:30:00,75.53,75.6,75.48,75.49,12766.0,72.5632,72.6305,72.5152,72.5248,12766.0
2024-06-26 14:00:00,75.52,75.56,75.39,75.41,21876.0,72.5536,72.592,72.4287,72.4479,21876.0
2024-06-26 14:30:00,75.42,75.49,75.4,75.49,14771.0,72.4575,72.5248,72.4383,72.5248,14771.0
2024-06-26 15:00:00,75.48,75.5,75.41,75.42,17593.0,72.5152,72.5344,72.4479,72.4575,17593.0
2024-06-26 15:30:00,75.43,75.75,75.42,75.64,90123.0,72.4672,72.7746,72.4575,72.6689,90123.0
2024-06-27 09:30:00,75.65,75.72,75.26,75.65,19034.0,72.6785,72.7458,72.3038,72.6785,19034.0
2024-06-27 10:00:00,75.63,75.7,75.4,75.55,13940.0,72.6593,72.7265,72.4383,72.5824,13940.0
2024-06-27 10:30:00,75.56,75.85,75.55,75.85,36666.0,72.592,72.8707,72.5824,72.8707,36666.0
2024-06-27 11:00:00,75.89,75.98,75.82,75.95,7500.0,72.9091,72.9955,72.8418,72.9667,7500.0
2024-06-27 11:30:00,75.96,76.13,75.94,76.08,14963.0,72.9763,73.1397,72.9571,73.0916,14963.0
2024-06-27 12:00:00,76.08,76.08,75.92,75.92,5847.0,73.0916,73.0916,72.9379,72.9379,5847.0
2024-06-27 12:30:00,75.9,75.99,75.75,75.9,33110.0,72.9187,73.0052,72.7746,72.9187,33110.0
2024-06-27 13:00:00,75.87,76.1,75.87,76.04,33711.0,72.8899,73.1108,72.8899,73.0532,33711.0
2024-06-27 13:30:00,75.99,76.08,75.98,75.98,10708.0,73.0052,73.0916,72.9955,72.9955,10708.0
2024-06-27 14:00:00,75.95,76.07,75.88,75.88,25925.0,72.9667,73.082,72.8995,72.8995,25925.0
2024-06-27 14:30:00,75.87,76.0,75.86,75.98,8877.0,72.8899,73.0148,72.8803,72.9955,8877.0
2024-06-27 15:00:00,76.0,76.07,75.93,76.04,35886.0,73.0148,73.082,72.9475,73.0532,35886.0
2024-06-27 15:30:00,76.06,76.27,75.75,75.94,566666.0,73.0724,73.2742,72.7746,72.9571,566666.0
2024-06-28 09:30:00,76.26,76.42,75.83,76.25,67494.0,73.2645,73.4183,72.8514,73.2549,67494.0
2024-06-28 10:00:00,76.2,76.66,76.18,76.66,39689.0,73.2069,73.6488,73.1877,73.6488,39689.0
2024-06-28 10:30:00,76.64,76.86,76.26,76.26,46316.0,73.6296,73.841,73.2645,73.2645,46316.0
2024-06-28 11:00:00,76.23,76.23,76.02,76.06,21311.0,73.2357,73.2357,73.034,73.0724,21311.0
2024-06-28 11:30:00,76.05,76.08,75.82,75.84,34652.0,73.0628,73.0916,72.8418,72.861,34652.0
2024-06-28 12:00:00,75.81,76.07,75.8,76.06,28825.0,72.8322,73.082,72.8226,73.0724,28825.0
2024-06-28 12:30:00,76.07,76.32,76.04,76.14,16060.0,73.082,73.3222,73.0532,73.1493,16060.0
2024-06-28 13:00:00,76.12,76.26,76.09,76.09,11959.0,73.13,73.2645,73.1012,73.1012,11959.0
2024-06-28 13:30:00,76.06,76.24,76.06,76.21,15361.0,73.0724,73.2453,73.0724,73.2165,15361.0
2024-06-28 14:00:00,76.2,76.32,76.17,76.29,21370.0,73.2069,73.3222,73.1781,73.2934,21370.0
2024-06-28 14:30:00,76.33,76.35,76.15,76.21,49287.0,73.3318,73.351,73.1589,73.2165,49287.0
2024-06-28 15:00:00,76.17,76.31,76.08,76.28,45064.0,73.1781,73.3126,73.0916,73.2838,45064.0
2024-06-28 15:30:00,76.3,76.59,76.24,76.38,291290.0,73.303,73.5816,73.2453,73.3798,291290.0
2024-07-01 09:30:00,76.7,77.18,76.48,76.84,18035.0,73.6873,74.1484,73.4759,73.8218,18035.0
2024-07-01 10:00:00,76.97,76.97,76.11,76.12,12809.0,73.9467,73.9467,73.1204,73.13,12809.0
2024-07-01 10:30:00,76.11,76.36,75.97,76.18,10919.0,73.1204,73.3606,72.9859,73.1877,10919.0
2024-07-01 11:00:00,76.16,76.23,75.92,75.94,8341.0,73.1685,73.2357,72.9379,72.9571,8341.0
2024-07-01 11:30:00,75.96,76.16,75.92,76.07,18104.0,72.9763,73.1685,72.9379,73.082,18104.0
2024-07-01 12:00:00,76.05,76.05,75.81,75.93,13662.0,73.0628,73.0628,72.8322,72.9475,13662.0
2024-07-01 12:30:00,75.93,75.97,75.72,75.78,14573.0,72.9475,72.9859,72.7458,72.8034,14573.0
2024-07-01 13:00:00,75.78,76.0,75.77,75.89,9634.0,72.8034,73.0148,72.7938,72.9091,9634.0
2024-07-01 13:30:00,75.87,75.87,75.75,75.82,7209.0,72.8899,72.8899,72.7746,72.8418,7209.0
2024-07-01 14:00:00,75.83,75.89,75.63,75.64,12924.0,72.8514,72.9091,72.6593,72.6689,12924.0
2024-07-01 14:30:00,75.62,75.7,75.55,75.69,12259.0,72.6497,72.7265,72.5824,72.7169,12259.0
2024-07-01 15:00:00,75.69,75.71,75.48,75.52,20703.0,72.7169,72.7362,72.5152,72.5536,20703.0
2024-07-01 15:30:00,75.53,75.88,75.47,75.72,111989.0,72.5632,72.8995,72.5056,72.7458,111989.0
2024-07-02 09:30:00,75.85,76.08,75.52,75.99,11846.0,72.8707,73.0916,72.5536,73.0052,11846.0
2024-07-02 10:00:00,75.9,75.98,75.72,75.77,7308.0,72.9187,72.9955,72.7458,72.7938,7308.0
2024-07-02 10:30:00,75.76,76.15,75.76,76.14,47771.0,72.7842,73.1589,72.7842,73.1493,47771.0
2024-07-02 11:00:00,76.09,76.09,75.67,75.8,19414.0,73.1012,73.1012,72.6977,72.8226,19414.0
2024-07-02 11:30:00,75.8,76.16,75.79,76.15,21336.0,72.8226,73.1685,72.813,73.1589,21336.0
2024-07-02 12:00:00,76.17,76.21,76.03,76.09,19752.0,73.1781,73.2165,73.0436,73.1012,19752.0
2024-07-02 12:30:00,76.11,76.14,75.97,76.02,10282.0,73.1204,73.1493,72.9859,73.034,10282.0
2024-07-02 13:00:00,75.99,76.04,75.94,75.95,14006.0,73.0052,73.0532,72.9571,72.9667,14006.0
2024-07-02 13:30:00,75.97,75.98,75.85,75.86,13030.0,72.9859,72.9955,72.8707,72.8803,13030.0
2024-07-02 14:00:00,75.84,76.02,75.81,76.0,20693.0,72.861,73.034,72.8322,73.0148,20693.0
2024-07-02 14:30:00,75.99,76.07,75.98,76.04,21674.0,73.0052,73.082,72.9955,73.0532,21674.0
2024-07-02 15:00:00,76.03,76.16,76.01,76.11,21442.0,73.0436,73.1685,73.0244,73.1204,21442.0
2024-07-02 15:30:00,76.09,76.29,75.99,76.02,135460.0,73.1012,73.2934,73.0052,73.034,135460.0
2024-07-03 09:30:00,75.99,76.13,75.76,76.03,19921.0,73.0052,73.1397,72.7842,73.0436,19921.0
2024-07-03 10:00:00,76.11,76.36,76.06,76.06,19114.0,73.1204,73.3606,73.0724,73.0724,19114.0
2024-07-03 10:30:00,76.06,76.15,75.85,75.89,10989.0,73.0724,73.1589,72.8707,72.9091,10989.0
2024-07-03 11:00:00,75.89,76.0,75.66,75.66,11919.0,72.9091,73.0148,72.6881,72.6881,11919.0
2024-07-03 11:30:00,75.66,75.79,75.59,75.66,9407.0,72.6881,72.813,72.6209,72.6881,9407.0
2024-07-03 12:00:00,75.63,75.7,75.49,75.58,21432.0,72.6593,72.7265,72.5248,72.6113,21432.0
2024-07-03 12:30:00,75.58,75.63,75.43,75.52,48276.0,72.6113,72.6593,72.4672,72.5536,48276.0
2024-07-05 09:30:00,75.5,75.74,75.1,75.61,20222.0,72.5344,72.765,72.1501,72.6401,20222.0
2024-07-05 10:00:00,75.58,75.63,75.3,75.39,14342.0,72.6113,72.6593,72.3423,72.4287,14342.0
2024-07-05 10:30:00,75.36,75.71,75.32,75.71,34320.0,72.3999,72.7362,72.3615,72.7362,34320.0
2024-07-05 11:00:00,75.67,75.72,75.59,75.59,10523.0,72.6977,72.7458,72.6209,72.6209,10523.0
2024-07-05 11:30:00,75.61,76.07,75.53,75.76,19716.0,72.6401,73.082,72.5632,72.7842,19716.0
2024-07-05 12:00:00,75.75,75.86,75.56,75.56,10668.0,72.7746,72.8803,72.592,72.592,10668.0
2024-07-05 12:30:00,75.56,75.65,75.54,75.6,11441.0,72.592,72.6785,72.5728,72.6305,11441.0
2024-07-05 13:00:00,75.63,75.83,75.6,75.81,15185.0,72.6593,72.8514,72.6305,72.8322,15185.0
2024-07-05 13:30:00,75.8,75.81,75.69,75.77,20991.0,72.8226,72.8322,72.7169,72.7938,20991.0
2024-07-05 14:00:00,75.78,75.8,75.61,75.65,22752.0,72.8034,72.8226,72.6401,72.6785,22752.0
2024-07-05 14:30:00,75.65,75.7,75.47,75.55,50569.0,72.6785,72.7265,72.5056,72.5824,50569.0
2024-07-05 15:00:00,75.56,75.57,75.38,75.4,29606.0,72.592,72.6017,72.4191,72.4383,29606.0
2024-07-05 15:30:00,75.41,76.3,75.37,75.83,247102.0,72.4479,73.303,72.4095,72.8514,247102.0
2024-07-08 09:30:00,75.74,76.05,75.57,76.01,76457.0,72.765,73.0628,72.6017,73.0244,76457.0
2024-07-08 10:00:00,76.03,76.42,75.97,76.32,32320.0,73.0436,73.4183,72.9859,73.3222,32320.0
2024-07-08 10:30:00,76.29,76.3,75.97,76.1,12773.0,73.2934,73.303,72.9859,73.1108,12773.0
2024-07-08 11:00:00,76.05,76.09,75.94,75.97,23196.0,73.0628,73.1012,72.9571,72.9859,23196.0
2024-07-08 11:30:00,75.89,76.03,75.87,76.03,10769.0,72.9091,73.0436,72.8899,73.0436,10769.0
2024-07-08 12:00:00,76.03,76.38,75.91,76.37,17795.0,73.0436,73.3798,72.9283,73.3702,17795.0
2024-07-08 12:30:00,76.39,76.45,76.24,76.27,12451.0,73.3894,73.4471,73.2453,73.2742,12451.0
2024-07-08 13:00:00,76.32,76.32,76.09,76.16,23932.0,73.3222,73.3222,73.1012,73.1685,23932.0
2024-07-08 13:30:00,76.17,76.39,76.17,76.31,25401.0,73.1781,73.3894,73.1781,73.3126,25401.0
2024-07-08 14:00:00,76.3,76.42,76.26,76.26,21518.0,73.303,73.4183,73.2645,73.2645,21518.0
2024-07-08 14:30:00,76.25,76.39,76.18,76.29,16704.0,73.2549,73.3894,73.1877,73.2934,16704.0
2024-07-08 15:00:00,76.31,76.42,76.24,76.31,28585.0,73.3126,73.4183,73.2453,73.3126,28585.0
2024-07-08 15:30:00,76.3,76.51,76.29,76.43,143973.0,73.303,73.5047,73.2934,73.4279,143973.0
2024-07-09 09:30:00,76.13,76.62,76.0,76.58,95672.0,73.1397,73.6104,73.0148,73.572,95672.0
2024-07-09 10:00:00,76.59,76.66,76.22,76.46,20168.0,73.5816,73.6488,73.2261,73.4567,20168.0
2024-07-09 10:30:00,76.42,76.52,76.26,76.39,16251.0,73.4183,73.5143,73.2645,73.3894,16251.0
2024-07-09 11:00:00,76.36,76.65,76.33,76.58,15974.0,73.3606,73.6392,73.3318,73.572,15974.0
2024-07-09 11:30:00,76.6,76.86,76.58,76.78,21668.0,73.5912,73.841,73.572,73.7641,21668.0
2024-07-09 12:00:00,76.77,76.86,76.75,76.85,11461.0,73.7545,73.841,73.7353,73.8314,11461.0
2024-07-09 12:30:00,76.86,76.98,76.86,76.97,13907.0,73.841,73.9563,73.841,73.9467,13907.0
2024-07-09 13:00:00,76.99,77.25,76.99,77.24,25859.0,73.9659,74.2157,73.9659,74.2061,25859.0
2024-07-09 13:30:00,77.22,77.26,77.16,77.2,13663.0,74.1868,74.2253,74.1292,74.1676,13663.0
2024-07-09 14:00:00,77.15,77.23,76.95,76.95,12287.0,74.1196,74.1964,73.9274,73.9274,12287.0
2024-07-09 14:30:00,76.97,77.29,76.92,77.28,28601.0,73.9467,74.2541,73.8986,74.2445,28601.0
2024-07-09 15:00:00,77.26,77.29,77.18,77.24,35887.0,74.2253,74.2541,74.1484,74.2061,35887.0
2024-07-09 15:30:00,77.23,77.48,77.15,77.43,168451.0,74.1964,74.4366,74.1196,74.3886,168451.0
2024-07-10 09:30:00,77.81,77.81,77.1,77.41,109000.0,74.7537,74.7537,74.0716,74.3694,109000.0
2024-07-10 10:00:00,77.37,77.54,77.2,77.47,14408.0,74.3309,74.4943,74.1676,74.427,14408.0
2024-07-10 10:30:00,77.49,77.78,77.43,77.72,18740.0,74.4462,74.7248,74.3886,74.6672,18740.0
2024-07-10 11:00:00,77.72,77.91,77.65,77.89,29296.0,74.6672,74.8497,74.6,74.8305,29296.0
2024-07-10 11:30:00,77.89,77.89,77.64,77.81,15593.0,74.8305,74.8305,74.5903,74.7537,15593.0
2024-07-10 12:00:00,77.8,77.9,77.75,77.86,11717.0,74.7441,74.8401,74.696,74.8017,11717.0
2024-07-10 12:30:00,77.85,77.92,77.68,77.89,20860.0,74.7921,74.8593,74.6288,74.8305,20860.0
2024-07-10 13:00:00,77.89,78.09,77.81,77.84,45551.0,74.8305,75.0227,74.7537,74.7825,45551.0
2024-07-10 13:30:00,77.78,77.79,77.73,77.75,15318.0,74.7248,74.7345,74.6768,74.696,15318.0
2024-07-10 14:00:00,77.75,77.77,77.65,77.72,12482.0,74.696,74.7152,74.6,74.6672,12482.0
2024-07-10 14:30:00,77.72,78.21,77.72,78.2,39258.0,74.6672,75.138,74.6672,75.1283,39258.0
2024-07-10 15:00:00,78.22,78.4,78.14,78.28,115598.0,75.1476,75.3205,75.0707,75.2052,115598.0
2024-07-10 15:30:00,78.27,78.57,78.14,78.46,214518.0,75.1956,75.4838,75.0707,75.3781,214518.0
2024-07-11 09:30:00,78.94,79.73,78.93,79.72,28190.0,75.8393,76.5983,75.8297,76.5886,28190.0
2024-07-11 10:00:00,79.75,80.19,79.66,80.0,51530.0,76.6175,77.0402,76.531,76.8576,51530.0
2024-07-11 10:30:00,79.93,80.0,79.55,79.62,26574.0,76.7904,76.8576,76.4253,76.4926,26574.0
2024-07-11 11:00:00,79.62,79.87,79.62,79.84,28422.0,76.4926,76.7328,76.4926,76.7039,28422.0
2024-07-11 11:30:00,79.84,80.13,79.83,80.07,33101.0,76.7039,76.9825,76.6943,76.9249,33101.0
2024-07-11 12:00:00,80.08,80.08,79.83,79.88,15527.0,76.9345,76.9345,76.6943,76.7424,15527.0
2024-07-11 12:30:00,79.9,80.11,79.88,80.07,19160.0,76.7616,76.9633,76.7424,76.9249,19160.0
2024-07-11 13:00:00,80.08,80.16,79.99,80.13,18285.0,76.9345,77.0114,76.848,76.9825,18285.0
2024-07-11 13:30:00,80.12,80.14,79.87,79.89,31216.0,76.9729,76.9921,76.7328,76.752,31216.0
2024-07-11 14:00:00,79.87,79.98,79.65,79.72,26454.0,76.7328,76.8384,76.5214,76.5886,26454.0
2024-07-11 14:30:00,79.73,79.77,79.55,79.77,86834.0,76.5983,76.6367,76.4253,76.6367,86834.0
2024-07-11 15:00:00,79.72,79.72,79.49,79.69,47181.0,76.5886,76.5886,76.3677,76.5598,47181.0
2024-07-11 15:30:00,79.68,80.25,79.62,80.0,218022.0,76.5502,77.0978,76.4926,76.8576,218022.0
2024-07-12 09:30:00,80.16,80.4,79.79,80.07,18222.0,77.0114,77.2419,76.6559,76.9249,18222.0
2024-07-12 10:00:00,79.99,80.46,79.97,80.45,71511.0,76.848,77.2996,76.8288,77.29,71511.0
2024-07-12 10:30:00,80.5,80.5,80.12,80.34,36053.0,77.338,77.338,76.9729,77.1843,36053.0
2024-07-12 11:00:00,80.31,80.49,80.28,80.28,15320.0,77.1555,77.3284,77.1266,77.1266,15320.0
2024-07-12 11:30:00,80.32,80.53,80.29,80.45,27787.0,77.1651,77.3668,77.1363,77.29,27787.0
2024-07-12 12:00:00,80.42,80.54,80.38,80.5,19923.0,77.2611,77.3764,77.2227,77.338,19923.0
2024-07-12 12:30:00,80.48,80.5,80.39,80.41,21157.0,77.3188,77.338,77.2323,77.2515,21157.0
2024-07-12 13:00:00,80.39,80.48,80.32,80.45,23554.0,77.2323,77.3188,77.1651,77.29,23554.0
2024-07-12 13:30:00,80.45,80.55,80.43,80.48,29508.0,77.29,77.386,77.2708,77.3188,29508.0
2024-07-12 14:00:00,80.45,80.7,80.43,80.56,40647.0,77.29,77.5301,77.2708,77.3956,40647.0
2024-07-12 14:30:00,80.54,80.86,80.49,80.82,106714.0,77.3764,77.6839,77.3284,77.6454,106714.0
2024-07-12 15:00:00,80.84,80.94,80.68,80.69,62001.0,77.6647,77.7607,77.5109,77.5205,62001.0
2024-07-12 15:30:00,80.68,80.76,80.21,80.29,100829.0,77.5109,77.5878,77.0594,77.1363,100829.0
2024-07-15 09:30:00,79.67,80.57,79.64,79.81,68007.0,76.5406,77.4053,76.5118,76.6751,68007.0
2024-07-15 10:00:00,79.86,79.86,79.52,79.56,7809.0,76.7231,76.7231,76.3965,76.4349,7809.0
2024-07-15 10:30:00,79.62,79.8,79.33,79.65,19337.0,76.4926,76.6655,76.214,76.5214,19337.0
2024-07-15 11:00:00,79.68,79.75,79.44,79.75,55749.0,76.5502,76.6175,76.3196,76.6175,55749.0
2024-07-15 11:30:00,79.74,79.75,79.44,79.63,13582.0,76.6079,76.6175,76.3196,76.5022,13582.0
2024-07-15 12:00:00,79.64,79.89,79.63,79.82,15946.0,76.5118,76.752,76.5022,76.6847,15946.0
2024-07-15 12:30:00,79.82,79.9,79.72,79.74,7543.0,76.6847,76.7616,76.5886,76.6079,7543.0
2024-07-15 13:00:00,79.74,79.88,79.7,79.7,9339.0,76.6079,76.7424,76.5694,76.5694,9339.0
2024-07-15 13:30:00,79.67,79.95,79.61,79.9,13326.0,76.5406,76.8096,76.483,76.7616,13326.0
2024-07-15 14:00:00,79.87,79.87,79.68,79.84,9952.0,76.7328,76.7328,76.5502,76.7039,9952.0
2024-07-15 14:30:00,79.82,79.96,79.79,79.9,23094.0,76.6847,76.8192,76.6559,76.7616,23094.0
2024-07-15 15:00:00,79.89,79.89,79.48,79.48,28415.0,76.752,76.752,76.3581,76.3581,28415.0
2024-07-15 15:30:00,79.5,79.79,79.41,79.59,160576.0,76.3773,76.6559,76.2908,76.4637,160576.0
2024-07-16 09:30:00,80.07,80.24,79.66,80.0,55585.0,76.9249,77.0882,76.531,76.8576,55585.0
2024-07-16 10:00:00,80.03,80.24,79.63,79.77,18559.0,76.8865,77.0882,76.5022,76.6367,18559.0
2024-07-16 10:30:00,79.73,79.74,79.36,79.57,18094.0,76.5983,76.6079,76.2428,76.4445,18094.0
2024-07-16 11:00:00,79.67,79.84,79.59,79.76,13545.0,76.5406,76.7039,76.4637,76.6271,13545.0
2024-07-16 11:30:00,79.76,79.89,79.7,79.82,17760.0,76.6271,76.752,76.5694,76.6847,17760.0
2024-07-16 12:00:00,79.79,80.16,79.77,80.15,42426.0,76.6559,77.0114,76.6367,77.0018,42426.0
2024-07-16 12:30:00,80.16,80.35,80.16,80.26,16960.0,77.0114,77.1939,77.0114,77.1074,16960.0
2024-07-16 13:00:00,80.27,80.42,80.17,80.22,21172.0,77.117,77.2611,77.021,77.069,21172.0
2024-07-16 13:30:00,80.23,80.37,80.19,80.28,73005.0,77.0786,77.2131,77.0402,77.1266,73005.0
2024-07-16 14:00:00,80.28,80.44,80.25,80.25,39078.0,77.1266,77.2804,77.0978,77.0978,39078.0
2024-07-16 14:30:00,80.25,80.34,80.23,80.29,9684.0,77.0978,77.1843,77.0786,77.1363,9684.0
2024-07-16 15:00:00,80.31,80.58,80.3,80.55,22603.0,77.1555,77.4149,77.1459,77.386,22603.0
2024-07-16 15:30:00,80.55,80.8,80.48,80.55,138643.0,77.386,77.6262,77.3188,77.386,138643.0
2024-07-17 09:30:00,81.0,81.7,80.5,81.52,51925.0,77.8184,78.4909,77.338,78.3179,51925.0
2024-07-17 10:00:00,81.44,81.99,81.42,81.95,25938.0,78.2411,78.7695,78.2219,78.731,25938.0
2024-07-17 10:30:00,81.97,82.03,81.72,81.97,35236.0,78.7503,78.8079,78.5101,78.7503,35236.0
2024-07-17 11:00:00,81.97,82.02,81.85,81.95,16690.0,78.7503,78.7983,78.635,78.731,16690.0
2024-07-17 11:30:00,81.96,82.18,81.96,82.12,25217.0,78.7407,78.952,78.7407,78.8944,25217.0
2024-07-17 12:00:00,82.12,82.13,81.86,81.92,27746.0,78.8944,78.904,78.6446,78.7022,27746.0
2024-07-17 12:30:00,81.88,82.45,81.87,82.28,41694.0,78.6638,79.2114,78.6542,79.0481,41694.0
2024-07-17 13:00:00,82.24,82.42,82.22,82.22,21312.0,79.0097,79.1826,78.9904,78.9904,21312.0
2024-07-17 13:30:00,82.25,82.41,82.17,82.33,23556.0,79.0193,79.173,78.9424,79.0961,23556.0
2024-07-17 14:00:00,82.34,82.44,82.19,82.3,35912.0,79.1057,79.2018,78.9616,79.0673,35912.0
2024-07-17 14:30:00,82.31,82.56,82.24,82.45,60279.0,79.0769,79.3171,79.0097,79.2114,60279.0
2024-07-17 15:00:00,82.43,82.53,82.31,82.52,37878.0,79.1922,79.2883,79.0769,79.2787,37878.0
2024-07-17 15:30:00,82.5,82.56,82.24,82.37,204339.0,79.2594,79.3171,79.0097,79.1346,204339.0
2024-07-18 09:30:00,81.92,82.66,81.81,82.6,12834.0,78.7022,79.4132,78.5965,79.3555,12834.0
2024-07-18 10:00:00,82.64,82.64,82.24,82.4,14248.0,79.3939,79.3939,79.0097,79.1634,14248.0
2024-07-18 10:30:00,82.41,82.65,82.31,82.48,19012.0,79.173,79.4036,79.0769,79.2402,19012.0
2024-07-18 11:00:00,82.5,82.9,82.5,82.73,59429.0,79.2594,79.6437,79.2594,79.4804,59429.0
2024-07-18 11:30:00,82.72,82.77,82.34,82.38,17826.0,79.4708,79.5188,79.1057,79.1442,17826.0
2024-07-18 12:00:00,82.38,82.52,82.29,82.31,12816.0,79.1442,79.2787,79.0577,79.0769,12816.0
2024-07-18 12:30:00,82.31,82.42,82.22,82.36,14516.0,79.0769,79.1826,78.9904,79.1249,14516.0
2024-07-18 13:00:00,82.38,82.39,82.22,82.39,13454.0,79.1442,79.1538,78.9904,79.1538,13454.0
2024-07-18 13:30:00,82.42,82.43,82.26,82.31,12276.0,79.1826,79.1922,79.0289,79.0769,12276.0
2024-07-18 14:00:00,82.3,82.3,82.12,82.17,23254.0,79.0673,79.0673,78.8944,78.9424,23254.0
2024-07-18 14:30:00,82.18,82.19,81.96,82.05,25873.0,78.952,78.9616,78.7407,78.8271,25873.0
2024-07-18 15:00:00,82.05,82.11,81.87,81.98,29895.0,78.8271,78.8848,78.6542,78.7599,29895.0
2024-07-18 15:30:00,81.98,82.2,81.93,82.08,164554.0,78.7599,78.9712,78.7118,78.8559,164554.0
2024-07-19 09:30:00,82.4,82.4,81.69,81.86,39984.0,79.1634,79.1634,78.4813,78.6446,39984.0
2024-07-19 10:00:00,81.8,81.97,81.71,81.81,14087.0,78.5869,78.7503,78.5005,78.5965,14087.0
2024-07-19 10:30:00,81.76,81.78,81.38,81.42,7217.0,78.5485,78.5677,78.1834,78.2219,7217.0
2024-07-19 11:00:00,81.37,81.59,81.27,81.55,9858.0,78.1738,78.3852,78.0778,78.3468,9858.0
2024-07-19 11:30:00,81.48,81.65,81.44,81.51,16044.0,78.2795,78.4428,78.2411,78.3083,16044.0
2024-07-19 12:00:00,81.53,81.89,81.53,81.8,20789.0,78.3275,78.6734,78.3275,78.5869,20789.0
2024-07-19 12:30:00,81.75,81.87,81.69,81.73,10404.0,78.5389,78.6542,78.4813,78.5197,10404.0
2024-07-19 13:00:00,81.7,81.74,81.6,81.63,36376.0,78.4909,78.5293,78.3948,78.4236,36376.0
2024-07-19 13:30:00,81.63,81.84,81.48,81.82,41859.0,78.4236,78.6254,78.2795,78.6062,41859.0
2024-07-19 14:00:00,81.81,81.9,81.72,81.82,21908.0,78.5965,78.683,78.5101,78.6062,21908.0
2024-07-19 14:30:00,81.83,81.91,81.71,81.8,20106.0,78.6158,78.6926,78.5005,78.5869,20106.0
2024-07-19 15:00:00,81.8,82.11,81.8,82.06,34871.0,78.5869,78.8848,78.5869,78.8367,34871.0
2024-07-19 15:30:00,82.06,82.41,82.06,82.18,140199.0,78.8367,79.173,78.8367,78.952,140199.0
2024-07-22 09:30:00,82.17,82.52,81.88,81.88,20883.0,78.9424,79.2787,78.6638,78.6638,20883.0
2024-07-22 10:00:00,81.87,82.38,81.81,82.27,23525.0,78.6542,79.1442,78.5965,79.0385,23525.0
2024-07-22 10:30:00,82.2,82.32,82.15,82.27,22188.0,78.9712,79.0865,78.9232,79.0385,22188.0
2024-07-22 11:00:00,82.21,82.55,82.17,82.43,7013.0,78.9808,79.3075,78.9424,79.1922,7013.0
2024-07-22 11:30:00,82.43,82.49,82.3,82.4,18931.0,79.1922,79.2498,79.0673,79.1634,18931.0
2024-07-22 12:00:00,82.38,82.38,82.16,82.17,11937.0,79.1442,79.1442,78.9328,78.9424,11937.0
2024-07-22 12:30:00,82.16,82.19,82.02,82.14,14731.0,78.9328,78.9616,78.7983,78.9136,14731.0
2024-07-22 13:00:00,82.16,82.39,82.15,82.35,17502.0,78.9328,79.1538,78.9232,79.1153,17502.0
2024-07-22 13:30:00,82.36,82.4,82.27,82.34,8523.0,79.1249,79.1634,79.0385,79.1057,8523.0
2024-07-22 14:00:00,82.32,82.32,82.1,82.2,7279.0,79.0865,79.0865,78.8752,78.9712,7279.0
2024-07-22 14:30:00,82.19,82.4,82.19,82.38,19266.0,78.9616,79.1634,78.9616,79.1442,19266.0
2024-07-22 15:00:00,82.35,82.49,82.3,82.41,14593.0,79.1153,79.2498,79.0673,79.173,14593.0
2024-07-22 15:30:00,82.4,82.51,82.28,82.44,83092.0,79.1634,79.2691,79.0481,79.2018,83092.0
2024-07-23 09:30:00,82.89,82.89,82.3,82.46,20378.0,79.6341,79.6341,79.0673,79.221,20378.0
2024-07-23 10:00:00,82.45,82.75,82.38,82.64,14352.0,79.2114,79.4996,79.1442,79.3939,14352.0
2024-07-23 10:30:00,82.72,82.88,82.53,82.53,15093.0,79.4708,79.6245,79.2883,79.2883,15093.0
2024-07-23 11:00:00,82.55,82.61,82.39,82.43,26224.0,79.3075,79.3651,79.1538,79.1922,26224.0
2024-07-23 11:30:00,82.45,82.69,82.43,82.63,8618.0,79.2114,79.442,79.1922,79.3843,8618.0
2024-07-23 12:00:00,82.65,82.73,82.57,82.66,9367.0,79.4036,79.4804,79.3267,79.4132,9367.0
2024-07-23 12:30:00,82.66,82.76,82.54,82.72,16511.0,79.4132,79.5092,79.2979,79.4708,16511.0
2024-07-23 13:00:00,82.75,82.86,82.68,82.79,3243.0,79.4996,79.6053,79.4324,79.5381,3243.0
2024-07-23 13:30:00,82.8,82.83,82.72,82.74,7369.0,79.5477,79.5765,79.4708,79.49,7369.0
2024-07-23 14:00:00,82.77,82.81,82.66,82.81,10114.0,79.5188,79.5573,79.4132,79.5573,10114.0
2024-07-23 14:30:00,82.8,82.84,82.74,82.77,10446.0,79.5477,79.5861,79.49,79.5188,10446.0
2024-07-23 15:00:00,82.75,82.84,82.7,82.76,21108.0,79.4996,79.5861,79.4516,79.5092,21108.0
2024-07-23 15:30:00,82.73,82.73,82.36,82.58,53611.0,79.4804,79.4804,79.1249,79.3363,53611.0
2024-07-24 09:30:00,82.51,83.29,82.47,82.79,31454.0,79.2691,80.0184,79.2306,79.5381,31454.0
2024-07-24 10:00:00,82.79,82.97,82.78,82.89,16604.0,79.5381,79.711,79.5284,79.6341,16604.0
2024-07-24 10:30:00,82.9,83.37,82.73,83.22,38766.0,79.6437,80.0953,79.4804,79.9512,38766.0
2024-07-24 11:00:00,83.23,83.59,83.21,83.52,28079.0,79.9608,80.3066,79.9416,80.2394,28079.0
2024-07-24 11:30:00,83.55,83.88,83.55,83.88,13247.0,80.2682,80.5852,80.2682,80.5852,13247.0
2024-07-24 12:00:00,83.89,84.02,83.88,83.91,14542.0,80.5948,80.7197,80.5852,80.6141,14542.0
2024-07-24 12:30:00,83.88,83.97,83.82,83.97,9678.0,80.5852,80.6717,80.5276,80.6717,9678.0
2024-07-24 13:00:00,83.99,84.06,83.87,83.87,14633.0,80.6909,80.7582,80.5756,80.5756,14633.0
2024-07-24 13:30:00,83.84,83.88,83.75,83.77,9587.0,80.5468,80.5852,80.4603,80.4796,9587.0
2024-07-24 14:00:00,83.75,83.86,83.68,83.78,16293.0,80.4603,80.566,80.3931,80.4892,16293.0
2024-07-24 14:30:00,83.76,83.84,83.61,83.69,11211.0,80.47,80.5468,80.3258,80.4027,11211.0
2024-07-24 15:00:00,83.66,83.73,83.47,83.62,18379.0,80.3739,80.4411,80.1913,80.3355,18379.0
2024-07-24 15:30:00,83.66,83.77,83.34,83.49,140738.0,80.3739,80.4796,80.0665,80.2106,140738.0
2024-07-25 09:30:00,84.02,84.56,83.9,84.53,18944.0,80.7197,81.2385,80.6045,81.2097,18944.0
2024-07-25 10:00:00,84.59,84.85,84.11,84.2,42595.0,81.2674,81.5171,80.8062,80.8927,42595.0
2024-07-25 10:30:00,84.2,84.27,83.8,83.87,27309.0,80.8927,80.9599,80.5084,80.5756,27309.0
2024-07-25 11:00:00,83.91,84.4,83.87,84.33,15139.0,80.6141,81.0848,80.5756,81.0176,15139.0
2024-07-25 11:30:00,84.3,84.63,84.26,84.39,9856.0,80.9887,81.3058,80.9503,81.0752,9856.0
2024-07-25 12:00:00,84.42,84.65,84.29,84.5,16713.0,81.104,81.325,80.9791,81.1809,16713.0
2024-07-25 12:30:00,84.43,84.46,84.17,84.17,12530.0,81.1136,81.1425,80.8638,80.8638,12530.0
2024-07-25 13:00:00,84.15,84.17,83.91,83.92,18006.0,80.8446,80.8638,80.6141,80.6237,18006.0
2024-07-25 13:30:00,83.89,83.93,83.72,83.73,16792.0,80.5948,80.6333,80.4315,80.4411,16792.0
2024-07-25 14:00:00,83.7,83.7,83.42,83.45,16759.0,80.4123,80.4123,80.1433,80.1721,16759.0
2024-07-25 14:30:00,83.44,83.5,83.34,83.35,17111.0,80.1625,80.2202,80.0665,80.0761,17111.0
2024-07-25 15:00:00,83.34,83.81,83.3,83.79,51020.0,80.0665,80.518,80.028,80.4988,51020.0
2024-07-25 15:30:00,83.81,83.91,83.53,83.59,133299.0,80.518,80.6141,80.249,80.3066,133299.0
2024-07-26 09:30:00,84.08,84.3,83.7,84.13,16154.0,80.7774,80.9887,80.4123,80.8254,16154.0
2024-07-26 10:00:00,84.11,84.48,84.08,84.33,13688.0,80.8062,81.1617,80.7774,81.0176,13688.0
2024-07-26 10:30:00,84.34,84.5,84.14,84.47,10274.0,81.0272,81.1809,80.835,81.1521,10274.0
2024-07-26 11:00:00,84.5,84.89,84.38,84.89,15442.0,81.1809,81.5556,81.0656,81.5556,15442.0
2024-07-26 11:30:00,84.86,84.97,84.57,84.97,15805.0,81.5267,81.6324,81.2481,81.6324,15805.0
2024-07-26 12:00:00,84.94,85.0,84.61,84.64,14156.0,81.6036,81.6612,81.2866,81.3154,14156.0
2024-07-26 12:30:00,84.64,84.66,84.44,84.65,11556.0,81.3154,81.3346,81.1232,81.325,11556.0
2024-07-26 13:00:00,84.64,84.75,84.56,84.72,7070.0,81.3154,81.4211,81.2385,81.3922,7070.0
2024-07-26 13:30:00,84.72,84.72,84.4,84.43,9050.0,81.3922,81.3922,81.0848,81.1136,9050.0
2024-07-26 14:00:00,84.43,84.47,84.31,84.43,6867.0,81.1136,81.1521,80.9984,81.1136,6867.0
2024-07-26 14:30:00,84.38,84.57,84.32,84.56,9862.0,81.0656,81.2481,81.008,81.2385,9862.0
2024-07-26 15:00:00,84.56,84.72,84.5,84.66,11360.0,81.2385,81.3922,81.1809,81.3346,11360.0
2024-07-26 15:30:00,84.64,84.82,84.55,84.73,76578.0,81.3154,81.4883,81.2289,81.4019,76578.0
2024-07-29 09:30:00,84.71,84.71,84.13,84.58,24535.0,81.3826,81.3826,80.8254,81.2577,24535.0
2024-07-29 10:00:00,84.64,84.75,84.51,84.59,15704.0,81.3154,81.4211,81.1905,81.2674,15704.0
2024-07-29 10:30:00,84.56,84.88,84.25,84.79,32121.0,81.2385,81.546,80.9407,81.4595,32121.0
2024-07-29 11:00:00,84.78,85.17,84.78,84.95,17500.0,81.4499,81.8246,81.4499,81.6132,17500.0
2024-07-29 11:30:00,84.97,85.24,84.96,85.23,10503.0,81.6324,81.8918,81.6228,81.8822,10503.0
2024-07-29 12:00:00,85.23,85.33,85.11,85.14,17514.0,81.8822,81.9783,81.7669,81.7957,17514.0
2024-07-29 12:30:00,85.17,85.36,85.15,85.3,14854.0,81.8246,82.0071,81.8054,81.9495,14854.0
2024-07-29 13:00:00,85.3,85.3,85.1,85.15,13818.0,81.9495,81.9495,81.7573,81.8054,13818.0
2024-07-29 13:30:00,85.11,85.12,84.95,85.06,13543.0,81.7669,81.7765,81.6132,81.7189,13543.0
2024-07-29 14:00:00,85.02,85.2,85.02,85.12,15432.0,81.6805,81.8534,81.6805,81.7765,15432.0
2024-07-29 14:30:00,85.11,85.13,85.02,85.09,17116.0,81.7669,81.7861,81.6805,81.7477,17116.0
2024-07-29 15:00:00,85.1,85.13,85.02,85.08,22496.0,81.7573,81.7861,81.6805,81.7381,22496.0
2024-07-29 15:30:00,85.08,85.29,85.0,85.22,114805.0,81.7381,81.9399,81.6612,81.8726,114805.0
2024-07-30 09:30:00,85.0,85.4,84.87,85.4,21013.0,81.6612,82.0455,81.5364,82.0455,21013.0
2024-07-30 10:00:00,85.32,85.36,84.95,85.17,18186.0,81.9687,82.0071,81.6132,81.8246,18186.0
2024-07-30 10:30:00,85.15,85.41,85.0,85.33,30099.0,81.8054,82.0551,81.6612,81.9783,30099.0
2024-07-30 11:00:00,85.29,85.46,85.24,85.3,19082.0,81.9399,82.1032,81.8918,81.9495,19082.0
2024-07-30 11:30:00,85.35,85.56,85.3,85.46,16068.0,81.9975,82.1993,81.9495,82.1032,16068.0
2024-07-30 12:00:00,85.51,85.55,85.29,85.55,6902.0,82.1512,82.1896,81.9399,82.1896,6902.0
2024-07-30 12:30:00,85.57,85.81,85.52,85.78,14202.0,82.2089,82.4394,82.1608,82.4106,14202.0
2024-07-30 13:00:00,85.82,85.86,85.57,85.57,7606.0,82.449,82.4875,82.2089,82.2089,7606.0
2024-07-30 13:30:00,85.55,85.59,85.44,85.5,8604.0,82.1896,82.2281,82.084,82.1416,8604.0
2024-07-30 14:00:00,85.47,85.6,85.47,85.52,10136.0,82.1128,82.2377,82.1128,82.1608,10136.0
2024-07-30 14:30:00,85.5,85.53,85.38,85.48,5301.0,82.1416,82.1704,82.0263,82.1224,5301.0
2024-07-30 15:00:00,85.44,85.62,85.44,85.57,12263.0,82.084,82.2569,82.084,82.2089,12263.0
2024-07-30 15:30:00,85.54,85.66,85.4,85.51,131989.0,82.18,82.2953,82.0455,82.1512,131989.0
2024-07-31 09:30:00,85.56,85.62,84.82,85.13,20633.0,82.1993,82.2569,81.4883,81.7861,20633.0
2024-07-31 10:00:00,85.0,85.76,85.0,85.54,30213.0,81.6612,82.3914,81.6612,82.18,30213.0
2024-07-31 10:30:00,85.61,85.83,85.46,85.8,17980.0,82.2473,82.4586,82.1032,82.4298,17980.0
2024-07-31 11:00:00,85.73,85.96,85.62,85.77,22918.0,82.3626,82.5835,82.2569,82.401,22918.0
2024-07-31 11:30:00,85.73,85.96,85.59,85.89,18814.0,82.3626,82.5835,82.2281,82.5163,18814.0
2024-07-31 12:00:00,85.88,85.96,85.82,85.91,15986.0,82.5067,82.5835,82.449,82.5355,15986.0
2024-07-31 12:30:00,85.9,86.06,85.9,85.93,25151.0,82.5259,82.6796,82.5259,82.5547,25151.0
2024-07-31 13:00:00,85.9,85.93,85.75,85.86,12194.0,82.5259,82.5547,82.3818,82.4875,12194.0
2024-07-31 13:30:00,85.86,86.16,85.79,86.09,20747.0,82.4875,82.7757,82.4202,82.7084,20747.0
2024-07-31 14:00:00,86.06,86.06,85.67,85.67,14429.0,82.6796,82.6796,82.3049,82.3049,14429.0
2024-07-31 14:30:00,85.67,85.98,85.67,85.9,17175.0,82.3049,82.6028,82.3049,82.5259,17175.0
2024-07-31 15:00:00,85.87,85.95,85.75,85.86,27914.0,82.4971,82.5739,82.3818,82.4875,27914.0
2024-07-31 15:30:00,85.83,86.03,85.58,85.63,139431.0,82.4586,82.6508,82.2185,82.2665,139431.0
2024-08-01 09:30:00,85.99,86.9,85.86,86.0,60706.0,83.4378,84.3208,83.3117,83.4475,60706.0
2024-08-01 10:00:00,85.99,86.34,85.7,86.04,44782.0,83.4378,83.7774,83.1564,83.4863,44782.0
2024-08-01 10:30:00,86.03,86.07,85.35,86.03,72178.0,83.4766,83.5155,82.8168,83.4766,72178.0
2024-08-01 11:00:00,85.99,86.79,85.98,86.5,97279.0,83.4378,84.2141,83.4281,83.9327,97279.0
2024-08-01 11:30:00,86.47,86.86,86.34,86.68,79420.0,83.9036,84.282,83.7774,84.1073,79420.0
2024-08-01 12:00:00,86.66,86.88,86.32,86.75,30206.0,84.0879,84.3014,83.758,84.1753,30206.0
2024-08-01 12:30:00,86.74,87.23,86.73,87.13,84234.0,84.1656,84.641,84.1559,84.544,84234.0
2024-08-01 13:00:00,87.17,87.41,86.9,87.28,41303.0,84.5828,84.8157,84.3208,84.6895,41303.0
2024-08-01 13:30:00,87.31,87.82,87.29,87.65,67301.0,84.7187,85.2135,84.6992,85.0486,67301.0
2024-08-01 14:00:00,87.72,87.99,87.65,87.89,48187.0,85.1165,85.3785,85.0486,85.2814,48187.0
2024-08-01 14:30:00,87.85,87.98,87.67,87.88,46471.0,85.2426,85.3688,85.068,85.2717,46471.0
2024-08-01 15:00:00,87.88,88.0,87.71,87.91,93877.0,85.2717,85.3882,85.1068,85.3008,93877.0
2024-08-01 15:30:00,87.92,88.25,87.77,88.08,337984.0,85.3105,85.6308,85.165,85.4658,337984.0
2024-08-02 09:30:00,88.0,89.39,87.67,88.63,64021.0,85.3882,86.7369,85.068,85.9995,64021.0
2024-08-02 10:00:00,88.64,88.64,87.43,87.8,38303.0,86.0092,86.0092,84.8351,85.1941,38303.0
2024-08-02 10:30:00,87.79,87.88,87.13,87.72,49320.0,85.1844,85.2717,84.544,85.1165,49320.0
2024-08-02 11:00:00,87.72,87.73,87.04,87.22,47204.0,85.1165,85.1262,84.4567,84.6313,47204.0
2024-08-02 11:30:00,87.22,87.24,86.02,86.7,97619.0,84.6313,84.6507,83.4669,84.1268,97619.0
2024-08-02 12:00:00,86.69,87.2,86.53,87.16,36635.0,84.1171,84.6119,83.9618,84.5731,36635.0
2024-08-02 12:30:00,87.14,87.61,87.06,87.58,32824.0,84.5537,85.0097,84.4761,84.9806,32824.0
2024-08-02 13:00:00,87.55,87.61,87.42,87.59,18748.0,84.9515,85.0097,84.8254,84.9903,18748.0
2024-08-02 13:30:00,87.55,87.85,87.4,87.44,28718.0,84.9515,85.2426,84.806,84.8448,28718.0
2024-08-02 14:00:00,87.45,87.94,87.4,87.79,17078.0,84.8545,85.33,84.806,85.1844,17078.0
2024-08-02 14:30:00,87.77,87.98,87.56,87.96,24474.0,85.165,85.3688,84.9612,85.3494,24474.0
2024-08-02 15:00:00,87.96,88.07,87.75,88.0,22501.0,85.3494,85.4561,85.1456,85.3882,22501.0
2024-08-02 15:30:00,88.02,88.31,87.98,88.23,129454.0,85.4076,85.689,85.3688,85.6113,129454.0
2024-08-05 09:30:00,88.17,88.23,86.19,86.99,90666.0,85.5531,85.6113,83.6319,84.4081,90666.0
2024-08-05 10:00:00,87.0,87.61,86.64,86.72,88222.0,84.4179,85.0097,84.0685,84.1462,88222.0
2024-08-05 10:30:00,86.67,86.85,85.88,86.24,120485.0,84.0976,84.2723,83.3311,83.6804,120485.0
2024-08-05 11:00:00,86.24,86.77,86.1,86.72,44373.0,83.6804,84.1947,83.5446,84.1462,44373.0
2024-08-05 11:30:00,86.74,86.85,86.39,86.73,33255.0,84.1656,84.2723,83.826,84.1559,33255.0
2024-08-05 12:00:00,86.72,86.74,86.31,86.33,40196.0,84.1462,84.1656,83.7483,83.7677,40196.0
2024-08-05 12:30:00,86.29,86.43,85.79,85.98,27191.0,83.7289,83.8648,83.2438,83.4281,27191.0
2024-08-05 13:00:00,85.98,85.99,85.62,85.7,19472.0,83.4281,83.4378,83.0788,83.1564,19472.0
2024-08-05 13:30:00,85.67,85.7,85.39,85.61,32029.0,83.1273,83.1564,82.8556,83.0691,32029.0
2024-08-05 14:00:00,85.55,85.76,85.51,85.69,41561.0,83.0109,83.2147,82.9721,83.1467,41561.0
2024-08-05 14:30:00,85.63,85.71,85.39,85.6,39455.0,83.0885,83.1661,82.8556,83.0594,39455.0
2024-08-05 15:00:00,85.59,85.62,85.39,85.44,34313.0,83.0497,83.0788,82.8556,82.9042,34313.0
2024-08-05 15:30:00,85.41,85.53,85.16,85.22,215988.0,82.875,82.9915,82.6325,82.6907,215988.0
2024-08-06 09:30:00,85.5,86.35,85.5,86.1,20885.0,82.9624,83.7871,82.9624,83.5446,20885.0
2024-08-06 10:00:00,86.17,86.37,85.8,85.84,17000.0,83.6125,83.8065,83.2535,83.2923,17000.0
2024-08-06 10:30:00,85.78,85.98,85.48,85.75,22400.0,83.2341,83.4281,82.943,83.205,22400.0
2024-08-06 11:00:00,85.71,85.75,85.35,85.53,14530.0,83.1661,83.205,82.8168,82.9915,14530.0
2024-08-06 11:30:00,85.49,85.69,85.38,85.65,14659.0,82.9527,83.1467,82.8459,83.1079,14659.0
2024-08-06 12:00:00,85.69,86.08,85.69,86.03,20873.0,83.1467,83.5252,83.1467,83.4766,20873.0
2024-08-06 12:30:00,85.97,86.0,85.83,85.97,7554.0,83.4184,83.4475,83.2826,83.4184,7554.0
2024-08-06 13:00:00,86.02,86.04,85.78,85.9,9811.0,83.4669,83.4863,83.2341,83.3505,9811.0
2024-08-06 13:30:00,85.92,85.92,85.74,85.88,7848.0,83.3699,83.3699,83.1952,83.3311,7848.0
2024-08-06 14:00:00,85.9,86.15,85.86,86.11,91882.0,83.3505,83.5931,83.3117,83.5543,91882.0
2024-08-06 14:30:00,86.09,86.29,86.01,86.03,10574.0,83.5349,83.7289,83.4572,83.4766,10574.0
2024-08-06 15:00:00,86.02,86.03,85.69,85.88,25321.0,83.4669,83.4766,83.1467,83.3311,25321.0
2024-08-06 15:30:00,85.81,86.03,85.31,85.33,126774.0,83.2632,83.4766,82.778,82.7974,126774.0
2024-08-07 09:30:00,85.68,86.49,85.17,86.42,21526.0,83.137,83.923,82.6422,83.8551,21526.0
2024-08-07 10:00:00,86.36,86.36,86.0,86.07,12028.0,83.7968,83.7968,83.4475,83.5155,12028.0
2024-08-07 10:30:00,86.09,86.17,85.92,86.05,13395.0,83.5349,83.6125,83.3699,83.496,13395.0
2024-08-07 11:00:00,86.1,86.27,86.0,86.24,31517.0,83.5446,83.7095,83.4475,83.6804,31517.0
2024-08-07 11:30:00,86.18,86.41,86.06,86.09,19077.0,83.6222,83.8454,83.5058,83.5349,19077.0
2024-08-07 12:00:00,86.1,86.17,85.85,85.94,12792.0,83.5446,83.6125,83.302,83.3893,12792.0
2024-08-07 12:30:00,85.9,86.01,85.78,85.78,8419.0,83.3505,83.4572,83.2341,83.2341,8419.0
2024-08-07 13:00:00,85.78,86.01,85.55,85.87,16770.0,83.2341,83.4572,83.0109,83.3214,16770.0
2024-08-07 13:30:00,85.93,86.11,85.7,85.72,13881.0,83.3796,83.5543,83.1564,83.1758,13881.0
2024-08-07 14:00:00,85.71,85.76,85.39,85.43,17075.0,83.1661,83.2147,82.8556,82.8944,17075.0
2024-08-07 14:30:00,85.44,85.44,85.16,85.32,24737.0,82.9042,82.9042,82.6325,82.7877,24737.0
2024-08-07 15:00:00,85.32,85.49,85.32,85.41,42223.0,82.7877,82.9527,82.7877,82.875,42223.0
2024-08-07 15:30:00,85.42,85.45,85.13,85.33,119652.0,82.8847,82.9139,82.6034,82.7974,119652.0
2024-08-08 09:30:00,84.84,85.59,84.67,85.59,40609.0,82.322,83.0497,82.157,83.0497,40609.0
2024-08-08 10:00:00,85.37,85.77,85.01,85.64,28219.0,82.8362,83.2244,82.4869,83.0982,28219.0
2024-08-08 10:30:00,85.64,85.76,85.52,85.72,27901.0,83.0982,83.2147,82.9818,83.1758,27901.0
2024-08-08 11:00:00,85.69,85.7,85.11,85.34,34167.0,83.1467,83.1564,82.5839,82.8071,34167.0
2024-08-08 11:30:00,85.36,85.44,85.15,85.33,34630.0,82.8265,82.9042,82.6228,82.7974,34630.0
2024-08-08 12:00:00,85.34,85.53,85.26,85.27,20321.0,82.8071,82.9915,82.7295,82.7392,20321.0
2024-08-08 12:30:00,85.3,85.34,85.1,85.27,16689.0,82.7683,82.8071,82.5742,82.7392,16689.0
2024-08-08 13:00:00,85.25,85.39,85.11,85.37,21150.0,82.7198,82.8556,82.5839,82.8362,21150.0
2024-08-08 13:30:00,85.37,85.41,85.15,85.23,11517.0,82.8362,82.875,82.6228,82.7004,11517.0
2024-08-08 14:00:00,85.23,85.33,85.19,85.22,18406.0,82.7004,82.7974,82.6616,82.6907,18406.0
2024-08-08 14:30:00,85.25,85.31,85.17,85.2,19067.0,82.7198,82.778,82.6422,82.6713,19067.0
2024-08-08 15:00:00,85.18,85.37,85.16,85.3,18521.0,82.6519,82.8362,82.6325,82.7683,18521.0
2024-08-08 15:30:00,85.28,85.44,84.87,85.4,274734.0,82.7489,82.9042,82.3511,82.8653,274734.0
2024-08-09 09:30:00,85.57,85.57,84.44,84.98,127994.0,83.0303,83.0303,81.9338,82.4578,127994.0
2024-08-09 10:00:00,84.97,85.45,84.93,85.36,33422.0,82.4481,82.9139,82.4093,82.8265,33422.0
2024-08-09 10:30:00,85.42,85.72,85.37,85.47,10737.0,82.8847,83.1758,82.8362,82.9333,10737.0
2024-08-09 11:00:00,85.56,85.92,85.51,85.89,10949.0,83.0206,83.3699,82.9721,83.3408,10949.0
2024-08-09 11:30:00,85.92,86.14,85.78,85.78,18209.0,83.3699,83.5834,83.2341,83.2341,18209.0
2024-08-09 12:00:00,85.71,85.87,85.64,85.75,8714.0,83.1661,83.3214,83.0982,83.205,8714.0
2024-08-09 12:30:00,85.76,85.87,85.74,85.86,18789.0,83.2147,83.3214,83.1952,83.3117,18789.0
2024-08-09 13:00:00,85.86,86.1,85.81,86.07,26140.0,83.3117,83.5446,83.2632,83.5155,26140.0
2024-08-09 13:30:00,86.07,86.08,85.84,85.84,8915.0,83.5155,83.5252,83.2923,83.2923,8915.0
2024-08-09 14:00:00,85.83,85.88,85.71,85.75,18084.0,83.2826,83.3311,83.1661,83.205,18084.0
2024-08-09 14:30:00,85.77,85.97,85.76,85.94,12808.0,83.2244,83.4184,83.2147,83.3893,12808.0
2024-08-09 15:00:00,85.96,86.0,85.81,85.89,12898.0,83.4087,83.4475,83.2632,83.3408,12898.0
2024-08-09 15:30:00,85.87,86.05,85.77,86.0,127463.0,83.3214,83.496,83.2244,83.4475,127463.0
2024-08-12 09:30:00,85.8,86.2,85.77,86.2,19142.0,83.2535,83.6416,83.2244,83.6416,19142.0
2024-08-12 10:00:00,86.09,86.27,85.93,85.95,20445.0,83.5349,83.7095,83.3796,83.399,20445.0
2024-08-12 10:30:00,85.98,86.05,85.83,85.93,17777.0,83.4281,83.496,83.2826,83.3796,17777.0
2024-08-12 11:00:00,86.01,86.02,85.4,85.45,14825.0,83.4572,83.4669,82.8653,82.9139,14825.0
2024-08-12 11:30:00,85.42,85.7,85.41,85.7,8413.0,82.8847,83.1564,82.875,83.1564,8413.0
2024-08-12 12:00:00,85.77,85.8,85.45,85.45,9343.0,83.2244,83.2535,82.9139,82.9139,9343.0
2024-08-12 12:30:00,85.43,85.54,85.34,85.52,11826.0,82.8944,83.0012,82.8071,82.9818,11826.0
2024-08-12 13:00:00,85.5,85.7,85.46,85.7,11599.0,82.9624,83.1564,82.9236,83.1564,11599.0
2024-08-12 13:30:00,85.67,85.68,85.45,85.54,40419.0,83.1273,83.137,82.9139,83.0012,40419.0
2024-08-12 14:00:00,85.55,85.78,85.51,85.73,12111.0,83.0109,83.2341,82.9721,83.1855,12111.0
2024-08-12 14:30:00,85.73,85.84,85.68,85.73,7718.0,83.1855,83.2923,83.137,83.1855,7718.0
2024-08-12 15:00:00,85.7,85.8,85.62,85.69,24470.0,83.1564,83.2535,83.0788,83.1467,24470.0
2024-08-12 15:30:00,85.68,85.8,85.58,85.77,121317.0,83.137,83.2535,83.04,83.2244,121317.0
2024-08-13 09:30:00,86.01,86.06,85.61,85.79,8614.0,83.4572,83.5058,83.0691,83.2438,8614.0
2024-08-13 10:00:00,85.76,85.99,85.5,85.72,8793.0,83.2147,83.4378,82.9624,83.1758,8793.0
2024-08-13 10:30:00,85.72,85.75,85.53,85.69,4742.0,83.1758,83.205,82.9915,83.1467,4742.0
2024-08-13 11:00:00,85.6,85.81,85.48,85.48,8091.0,83.0594,83.2632,82.943,82.943,8091.0
2024-08-13 11:30:00,85.49,85.56,85.39,85.44,5845.0,82.9527,83.0206,82.8556,82.9042,5845.0
2024-08-13 12:00:00,85.44,85.47,85.32,85.45,6669.0,82.9042,82.9333,82.7877,82.9139,6669.0
2024-08-13 12:30:00,85.42,85.86,85.37,85.74,12962.0,82.8847,83.3117,82.8362,83.1952,12962.0
2024-08-13 13:00:00,85.73,85.76,85.47,85.67,10756.0,83.1855,83.2147,82.9333,83.1273,10756.0
2024-08-13 13:30:00,85.64,85.69,85.5,85.64,10545.0,83.0982,83.1467,82.9624,83.0982,10545.0
2024-08-13 14:00:00,85.64,85.91,85.64,85.9,9153.0,83.0982,83.3602,83.0982,83.3505,9153.0
2024-08-13 14:30:00,85.9,86.04,85.61,85.73,41121.0,83.3505,83.4863,83.0691,83.1855,41121.0
2024-08-13 15:00:00,85.71,86.1,85.69,86.07,34533.0,83.1661,83.5446,83.1467,83.5155,34533.0
2024-08-13 15:30:00,86.04,86.25,85.94,86.08,107164.0,83.4863,83.6901,83.3893,83.5252,107164.0
2024-08-14 09:30:00,85.88,85.94,85.2,85.76,9485.0,83.3311,83.3893,82.6713,83.2147,9485.0
2024-08-14 10:00:00,85.77,86.06,85.67,86.06,5121.0,83.2244,83.5058,83.1273,83.5058,5121.0
2024-08-14 10:30:00,86.1,86.4,86.1,86.16,5137.0,83.5446,83.8357,83.5446,83.6028,5137.0
2024-08-14 11:00:00,86.24,86.39,86.05,86.22,10055.0,83.6804,83.826,83.496,83.661,10055.0
2024-08-14 11:30:00,86.27,86.3,86.02,86.03,8130.0,83.7095,83.7386,83.4669,83.4766,8130.0
2024-08-14 12:00:00,86.13,86.23,86.06,86.09,6551.0,83.5737,83.6707,83.5058,83.5349,6551.0
2024-08-14 12:30:00,86.11,86.25,86.1,86.19,5952.0,83.5543,83.6901,83.5446,83.6319,5952.0
2024-08-14 13:00:00,86.19,86.19,85.92,85.96,3242.0,83.6319,83.6319,83.3699,83.4087,3242.0
2024-08-14 13:30:00,85.98,86.08,85.94,86.02,9830.0,83.4281,83.5252,83.3893,83.4669,9830.0
2024-08-14 14:00:00,86.06,86.07,85.81,85.99,23845.0,83.5058,83.5155,83.2632,83.4378,23845.0
2024-08-14 14:30:00,86.0,86.15,85.98,86.09,6599.0,83.4475,83.5931,83.4281,83.5349,6599.0
2024-08-14 15:00:00,86.11,86.17,85.96,85.96,32938.0,83.5543,83.6125,83.4087,83.4087,32938.0
2024-08-14 15:30:00,85.96,85.96,85.64,85.69,74839.0,83.4087,83.4087,83.0982,83.1467,74839.0
2024-08-15 09:30:00,85.21,85.56,84.94,85.07,15596.0,82.681,83.0206,82.419,82.5451,15596.0
2024-08-15 10:00:00,85.05,85.58,84.95,85.48,39353.0,82.5257,83.04,82.4287,82.943,39353.0
2024-08-15 10:30:00,85.45,85.62,85.23,85.57,16689.0,82.9139,83.0788,82.7004,83.0303,16689.0
2024-08-15 11:00:00,85.51,85.83,85.51,85.76,11771.0,82.9721,83.2826,82.9721,83.2147,11771.0
2024-08-15 11:30:00,85.8,85.8,85.58,85.67,15657.0,83.2535,83.2535,83.04,83.1273,15657.0
2024-08-15 12:00:00,85.64,85.85,85.63,85.79,16735.0,83.0982,83.302,83.0885,83.2438,16735.0
2024-08-15 12:30:00,85.75,85.81,85.62,85.64,11553.0,83.205,83.2632,83.0788,83.0982,11553.0
2024-08-15 13:00:00,85.6,85.73,85.58,85.72,10276.0,83.0594,83.1855,83.04,83.1758,10276.0
2024-08-15 13:30:00,85.73,85.76,85.63,85.73,7719.0,83.1855,83.2147,83.0885,83.1855,7719.0
2024-08-15 14:00:00,85.75,85.93,85.74,85.92,7672.0,83.205,83.3796,83.1952,83.3699,7672.0
2024-08-15 14:30:00,85.96,86.17,85.91,86.05,12452.0,83.4087,83.6125,83.3602,83.496,12452.0
2024-08-15 15:00:00,86.03,86.21,86.01,86.19,13189.0,83.4766,83.6513,83.4572,83.6319,13189.0
2024-08-15 15:30:00,86.18,86.24,85.77,85.95,63295.0,83.6222,83.6804,83.2244,83.399,63295.0
2024-08-16 09:30:00,86.3,86.53,85.8,86.08,24108.0,83.7386,83.9618,83.2535,83.5252,24108.0
2024-08-16 10:00:00,86.12,86.17,85.81,85.97,29820.0,83.564,83.6125,83.2632,83.4184,29820.0
2024-08-16 10:30:00,85.95,86.3,85.93,86.17,17566.0,83.399,83.7386,83.3796,83.6125,17566.0
2024-08-16 11:00:00,86.24,86.35,86.18,86.31,6702.0,83.6804,83.7871,83.6222,83.7483,6702.0
2024-08-16 11:30:00,86.3,86.3,86.0,86.15,10600.0,83.7386,83.7386,83.4475,83.5931,10600.0
2024-08-16 12:00:00,86.15,86.18,86.04,86.05,11970.0,83.5931,83.6222,83.4863,83.496,11970.0
2024-08-16 12:30:00,86.08,86.12,85.89,86.05,42989.0,83.5252,83.564,83.3408,83.496,42989.0
2024-08-16 13:00:00,86.04,86.04,85.87,86.04,39303.0,83.4863,83.4863,83.3214,83.4863,39303.0
2024-08-16 13:30:00,86.04,86.36,86.02,86.34,12548.0,83.4863,83.7968,83.4669,83.7774,12548.0
2024-08-16 14:00:00,86.37,86.41,86.23,86.24,23946.0,83.8065,83.8454,83.6707,83.6804,23946.0
2024-08-16 14:30:00,86.28,86.57,86.25,86.53,26684.0,83.7192,84.0006,83.6901,83.9618,26684.0
2024-08-16 15:00:00,86.55,86.61,86.3,86.36,35895.0,83.9812,84.0394,83.7386,83.7968,35895.0
2024-08-16 15:30:00,86.36,86.49,86.26,86.45,105876.0,83.7968,83.923,83.6998,83.8842,105876.0
2024-08-19 09:30:00,86.62,86.73,86.44,86.67,15095.0,84.0491,84.1559,83.8745,84.0976,15095.0
2024-08-19 10:00:00,86.67,86.69,86.42,86.54,7412.0,84.0976,84.1171,83.8551,83.9715,7412.0
2024-08-19 10:30:00,86.49,86.7,86.49,86.67,7824.0,83.923,84.1268,83.923,84.0976,7824.0
2024-08-19 11:00:00,86.65,86.83,86.59,86.83,11600.0,84.0782,84.2529,84.02,84.2529,11600.0
2024-08-19 11:30:00,86.84,87.06,86.84,87.06,8285.0,84.2626,84.4761,84.2626,84.4761,8285.0
2024-08-19 12:00:00,87.05,87.06,86.87,86.88,7855.0,84.4664,84.4761,84.2917,84.3014,7855.0
2024-08-19 12:30:00,86.91,86.95,86.71,86.78,9867.0,84.3305,84.3693,84.1365,84.2044,9867.0
2024-08-19 13:00:00,86.78,86.93,86.75,86.8,20215.0,84.2044,84.3499,84.1753,84.2238,20215.0
2024-08-19 13:30:00,86.8,86.92,86.72,86.9,9808.0,84.2238,84.3402,84.1462,84.3208,9808.0
2024-08-19 14:00:00,86.91,86.91,86.74,86.79,11517.0,84.3305,84.3305,84.1656,84.2141,11517.0
2024-08-19 14:30:00,86.79,86.98,86.79,86.95,14968.0,84.2141,84.3984,84.2141,84.3693,14968.0
2024-08-19 15:00:00,86.92,87.01,86.84,86.98,22752.0,84.3402,84.4276,84.2626,84.3984,22752.0
2024-08-19 15:30:00,86.98,87.09,86.84,86.98,76044.0,84.3984,84.5052,84.2626,84.3984,76044.0
2024-08-20 09:30:00,87.08,87.58,87.08,87.47,42308.0,84.4955,84.9806,84.4955,84.8739,42308.0
2024-08-20 10:00:00,87.5,87.99,87.5,87.72,73441.0,84.903,85.3785,84.903,85.1165,73441.0
2024-08-20 10:30:00,87.67,87.79,87.44,87.57,8787.0,85.068,85.1844,84.8448,84.9709,8787.0
2024-08-20 11:00:00,87.51,87.54,87.08,87.17,17430.0,84.9127,84.9418,84.4955,84.5828,17430.0
2024-08-20 11:30:00,87.14,87.21,87.04,87.2,7929.0,84.5537,84.6216,84.4567,84.6119,7929.0
2024-08-20 12:00:00,87.2,87.21,86.96,87.06,9729.0,84.6119,84.6216,84.379,84.4761,9729.0
2024-08-20 12:30:00,87.06,87.11,86.87,87.05,10746.0,84.4761,84.5246,84.2917,84.4664,10746.0
2024-08-20 13:00:00,87.02,87.07,86.85,86.86,43960.0,84.4373,84.4858,84.2723,84.282,43960.0
2024-08-20 13:30:00,86.86,86.86,86.58,86.59,15751.0,84.282,84.282,84.0103,84.02,15751.0
2024-08-20 14:00:00,86.57,86.71,86.53,86.68,12680.0,84.0006,84.1365,83.9618,84.1073,12680.0
2024-08-20 14:30:00,86.69,86.69,86.58,86.67,9613.0,84.1171,84.1171,84.0103,84.0976,9613.0
2024-08-20 15:00:00,86.68,86.74,86.64,86.71,12212.0,84.1073,84.1656,84.0685,84.1365,12212.0
2024-08-20 15:30:00,86.69,86.76,86.5,86.7,44407.0,84.1171,84.185,83.9327,84.1268,44407.0
2024-08-21 09:30:00,86.82,86.82,86.42,86.81,17770.0,84.2432,84.2432,83.8551,84.2335,17770.0
2024-08-21 10:00:00,86.8,86.81,86.58,86.79,13000.0,84.2238,84.2335,84.0103,84.2141,13000.0
2024-08-21 10:30:00,86.8,87.0,86.7,86.72,55846.0,84.2238,84.4179,84.1268,84.1462,55846.0
2024-08-21 11:00:00,86.71,87.21,86.68,87.14,13611.0,84.1365,84.6216,84.1073,84.5537,13611.0
2024-08-21 11:30:00,87.18,87.27,86.95,86.95,4767.0,84.5925,84.6798,84.3693,84.3693,4767.0
2024-08-21 12:00:00,87.0,87.1,86.94,87.1,13560.0,84.4179,84.5149,84.3596,84.5149,13560.0
2024-08-21 12:30:00,87.16,87.32,87.1,87.32,2808.0,84.5731,84.7284,84.5149,84.7284,2808.0
2024-08-21 13:00:00,87.28,87.36,87.05,87.12,10839.0,84.6895,84.7672,84.4664,84.5343,10839.0
2024-08-21 13:30:00,87.15,87.2,87.04,87.04,3624.0,84.5634,84.6119,84.4567,84.4567,3624.0
2024-08-21 14:00:00,87.03,87.16,87.03,87.15,5981.0,84.447,84.5731,84.447,84.5634,5981.0
2024-08-21 14:30:00,87.17,87.2,87.04,87.13,8081.0,84.5828,84.6119,84.4567,84.544,8081.0
2024-08-21 15:00:00,87.12,87.15,87.0,87.05,9155.0,84.5343,84.5634,84.4179,84.4664,9155.0
2024-08-21 15:30:00,87.06,87.25,87.01,87.2,90330.0,84.4761,84.6604,84.4276,84.6119,90330.0
2024-08-22 09:30:00,87.11,87.25,86.8,87.03,10043.0,84.5246,84.6604,84.2238,84.447,10043.0
2024-08-22 10:00:00,87.08,87.09,86.79,87.01,11839.0,84.4955,84.5052,84.2141,84.4276,11839.0
2024-08-22 10:30:00,87.02,87.2,86.92,87.05,6963.0,84.4373,84.6119,84.3402,84.4664,6963.0
2024-08-22 11:00:00,87.04,87.13,86.58,86.93,18690.0,84.4567,84.544,84.0103,84.3499,18690.0
2024-08-22 11:30:00,86.93,87.18,86.93,87.1,12099.0,84.3499,84.5925,84.3499,84.5149,12099.0
2024-08-22 12:00:00,87.11,87.16,87.01,87.06,16564.0,84.5246,84.5731,84.4276,84.4761,16564.0
2024-08-22 12:30:00,87.11,87.15,86.83,86.84,14988.0,84.5246,84.5634,84.2529,84.2626,14988.0
2024-08-22 13:00:00,86.86,86.92,86.73,86.73,9188.0,84.282,84.3402,84.1559,84.1559,9188.0
2024-08-22 13:30:00,86.71,86.8,86.65,86.68,3864.0,84.1365,84.2238,84.0782,84.1073,3864.0
2024-08-22 14:00:00,86.69,86.85,86.68,86.84,6272.0,84.1171,84.2723,84.1073,84.2626,6272.0
2024-08-22 14:30:00,86.82,86.86,86.77,86.78,20501.0,84.2432,84.282,84.1947,84.2044,20501.0
2024-08-22 15:00:00,86.83,87.04,86.8,87.04,8083.0,84.2529,84.4567,84.2238,84.4567,8083.0
2024-08-22 15:30:00,87.04,87.15,86.96,87.13,55143.0,84.4567,84.5634,84.379,84.544,55143.0
2024-08-23 09:30:00,87.3,87.62,86.8,87.14,4990.0,84.7089,85.0194,84.2238,84.5537,4990.0
2024-08-23 10:00:00,87.27,87.59,87.27,87.58,7028.0,84.6798,84.9903,84.6798,84.9806,7028.0
2024-08-23 10:30:00,87.6,87.73,87.33,87.46,11817.0,85.0,85.1262,84.7381,84.8642,11817.0
2024-08-23 11:00:00,87.44,87.6,87.4,87.42,6281.0,84.8448,85.0,84.806,84.8254,6281.0
2024-08-23 11:30:00,87.45,87.49,87.19,87.19,10431.0,84.8545,84.8933,84.6022,84.6022,10431.0
2024-08-23 12:00:00,87.08,87.26,86.93,87.23,5636.0,84.4955,84.6701,84.3499,84.641,5636.0
2024-08-23 12:30:00,87.19,87.26,87.01,87.16,2841.0,84.6022,84.6701,84.4276,84.5731,2841.0
2024-08-23 13:00:00,87.14,87.26,87.1,87.22,7633.0,84.5537,84.6701,84.5149,84.6313,7633.0
2024-08-23 13:30:00,87.21,87.21,87.1,87.14,3315.0,84.6216,84.6216,84.5149,84.5537,3315.0
2024-08-23 14:00:00,87.12,87.23,87.08,87.14,4570.0,84.5343,84.641,84.4955,84.5537,4570.0
2024-08-23 14:30:00,87.14,87.15,87.01,87.07,6482.0,84.5537,84.5634,84.4276,84.4858,6482.0
2024-08-23 15:00:00,87.04,87.09,86.97,86.98,23856.0,84.4567,84.5052,84.3887,84.3984,23856.0
2024-08-23 15:30:00,86.97,87.1,86.92,87.05,80262.0,84.3887,84.5149,84.3402,84.4664,80262.0
2024-08-26 09:30:00,87.2,87.85,87.04,87.52,8170.0,84.6119,85.2426,84.4567,84.9224,8170.0
2024-08-26 10:00:00,87.36,87.71,87.36,87.71,18175.0,84.7672,85.1068,84.7672,85.1068,18175.0
2024-08-26 10:30:00,87.77,87.86,87.4,87.4,33064.0,85.165,85.2523,84.806,84.806,33064.0
2024-08-26 11:00:00,87.39,87.43,87.19,87.19,7298.0,84.7963,84.8351,84.6022,84.6022,7298.0
2024-08-26 11:30:00,87.25,87.44,87.19,87.43,11241.0,84.6604,84.8448,84.6022,84.8351,11241.0
2024-08-26 12:00:00,87.43,87.43,87.27,87.3,12552.0,84.8351,84.8351,84.6798,84.7089,12552.0
2024-08-26 12:30:00,87.32,87.36,87.22,87.29,14946.0,84.7284,84.7672,84.6313,84.6992,14946.0
2024-08-26 13:00:00,87.26,87.56,87.26,87.44,15216.0,84.6701,84.9612,84.6701,84.8448,15216.0
2024-08-26 13:30:00,87.42,87.44,87.1,87.16,14230.0,84.8254,84.8448,84.5149,84.5731,14230.0
2024-08-26 14:00:00,87.19,87.22,87.1,87.13,15916.0,84.6022,84.6313,84.5149,84.544,15916.0
2024-08-26 14:30:00,87.14,87.17,87.02,87.07,12490.0,84.5537,84.5828,84.4373,84.4858,12490.0
2024-08-26 15:00:00,87.09,87.14,87.05,87.12,12992.0,84.5052,84.5537,84.4664,84.5343,12992.0
2024-08-26 15:30:00,87.1,87.2,86.83,87.08,120231.0,84.5149,84.6119,84.2529,84.4955,120231.0
2024-08-27 09:30:00,87.1,87.1,86.5,86.57,29575.0,84.5149,84.5149,83.9327,84.0006,29575.0
2024-08-27 10:00:00,86.61,86.74,86.32,86.39,10336.0,84.0394,84.1656,83.758,83.826,10336.0
2024-08-27 10:30:00,86.34,86.52,86.27,86.32,11667.0,83.7774,83.9521,83.7095,83.758,11667.0
2024-08-27 11:00:00,86.33,86.41,86.15,86.22,10798.0,83.7677,83.8454,83.5931,83.661,10798.0
2024-08-27 11:30:00,86.22,86.28,86.13,86.15,6673.0,83.661,83.7192,83.5737,83.5931,6673.0
2024-08-27 12:00:00,86.12,86.19,86.06,86.1,11611.0,83.564,83.6319,83.5058,83.5446,11611.0
2024-08-27 12:30:00,86.09,86.23,86.07,86.22,13882.0,83.5349,83.6707,83.5155,83.661,13882.0
2024-08-27 13:00:00,86.21,86.41,86.2,86.41,17442.0,83.6513,83.8454,83.6416,83.8454,17442.0
2024-08-27 13:30:00,86.42,86.46,86.35,86.45,7855.0,83.8551,83.8939,83.7871,83.8842,7855.0
2024-08-27 14:00:00,86.46,86.58,86.43,86.58,6350.0,83.8939,84.0103,83.8648,84.0103,6350.0
2024-08-27 14:30:00,86.56,86.65,86.55,86.61,7717.0,83.9909,84.0782,83.9812,84.0394,7717.0
2024-08-27 15:00:00,86.59,86.63,86.51,86.54,13231.0,84.02,84.0588,83.9424,83.9715,13231.0
2024-08-27 15:30:00,86.57,86.62,86.4,86.4,55677.0,84.0006,84.0491,83.8357,83.8357,55677.0
2024-08-28 09:30:00,86.7,87.08,86.31,86.92,37201.0,84.1268,84.4955,83.7483,84.3402,37201.0
2024-08-28 10:00:00,86.87,87.14,86.87,86.9,14116.0,84.2917,84.5537,84.2917,84.3208,14116.0
2024-08-28 10:30:00,86.9,87.43,86.89,87.42,32223.0,84.3208,84.8351,84.3111,84.8254,32223.0
2024-08-28 11:00:00,87.4,87.71,87.38,87.43,28759.0,84.806,85.1068,84.7866,84.8351,28759.0
2024-08-28 11:30:00,87.37,87.37,87.16,87.22,7224.0,84.7769,84.7769,84.5731,84.6313,7224.0
2024-08-28 12:00:00,87.22,87.22,87.05,87.06,9547.0,84.6313,84.6313,84.4664,84.4761,9547.0
2024-08-28 12:30:00,87.06,87.14,87.02,87.13,8880.0,84.4761,84.5537,84.4373,84.544,8880.0
2024-08-28 13:00:00,87.12,87.17,87.03,87.03,9366.0,84.5343,84.5828,84.447,84.447,9366.0
2024-08-28 13:30:00,87.08,87.21,87.06,87.16,11246.0,84.4955,84.6216,84.4761,84.5731,11246.0
2024-08-28 14:00:00,87.14,87.2,87.05,87.06,9754.0,84.5537,84.6119,84.4664,84.4761,9754.0
2024-08-28 14:30:00,87.06,87.15,87.0,87.14,16932.0,84.4761,84.5634,84.4179,84.5537,16932.0
2024-08-28 15:00:00,87.15,87.22,87.06,87.06,19274.0,84.5634,84.6313,84.4761,84.4761,19274.0
2024-08-28 15:30:00,87.08,87.28,86.93,87.02,110701.0,84.4955,84.6895,84.3499,84.4373,110701.0
2024-08-29 09:30:00,87.06,87.09,86.15,86.19,42436.0,84.4761,84.5052,83.5931,83.6319,42436.0
2024-08-29 10:00:00,86.26,87.1,86.26,87.1,37810.0,83.6998,84.5149,83.6998,84.5149,37810.0
2024-08-29 10:30:00,87.12,87.27,86.93,87.1,26796.0,84.5343,84.6798,84.3499,84.5149,26796.0
2024-08-29 11:00:00,87.17,87.17,86.83,86.83,27399.0,84.5828,84.5828,84.2529,84.2529,27399.0
2024-08-29 11:30:00,86.88,87.11,86.88,87.01,11332.0,84.3014,84.5246,84.3014,84.4276,11332.0
2024-08-29 12:00:00,86.98,87.14,86.9,87.04,8973.0,84.3984,84.5537,84.3208,84.4567,8973.0
2024-08-29 12:30:00,87.02,87.13,87.0,87.08,7100.0,84.4373,84.544,84.4179,84.4955,7100.0
2024-08-29 13:00:00,87.11,87.11,86.93,87.1,7067.0,84.5246,84.5246,84.3499,84.5149,7067.0
2024-08-29 13:30:00,87.08,87.42,87.05,87.38,21503.0,84.4955,84.8254,84.4664,84.7866,21503.0
2024-08-29 14:00:00,87.41,87.52,87.35,87.41,16092.0,84.8157,84.9224,84.7575,84.8157,16092.0
2024-08-29 14:30:00,87.43,87.44,87.25,87.28,15255.0,84.8351,84.8448,84.6604,84.6895,15255.0
2024-08-29 15:00:00,87.24,87.46,87.22,87.46,21242.0,84.6507,84.8642,84.6313,84.8642,21242.0
2024-08-29 15:30:00,87.46,87.5,86.93,87.16,156161.0,84.8642,84.903,84.3499,84.5731,156161.0
2024-08-30 09:30:00,87.31,87.87,87.22,87.69,18971.0,84.7187,85.262,84.6313,85.0874,18971.0
2024-08-30 10:00:00,87.76,87.85,87.58,87.79,7886.0,85.1553,85.2426,84.9806,85.1844,7886.0
2024-08-30 10:30:00,87.69,87.72,87.4,87.46,7009.0,85.0874,85.1165,84.806,84.8642,7009.0
2024-08-30 11:00:00,87.38,87.39,87.24,87.25,6239.0,84.7866,84.7963,84.6507,84.6604,6239.0
2024-08-30 11:30:00,87.25,87.25,86.97,87.06,14395.0,84.6604,84.6604,84.3887,84.4761,14395.0
2024-08-30 12:00:00,87.07,87.19,86.75,86.75,4763.0,84.4858,84.6022,84.1753,84.1753,4763.0
2024-08-30 12:30:00,86.72,86.96,86.72,86.94,10875.0,84.1462,84.379,84.1462,84.3596,10875.0
2024-08-30 13:00:00,86.97,86.98,86.85,86.85,5728.0,84.3887,84.3984,84.2723,84.2723,5728.0
2024-08-30 13:30:00,86.84,86.94,86.78,86.9,8227.0,84.2626,84.3596,84.2044,84.3208,8227.0
2024-08-30 14:00:00,86.89,86.92,86.75,86.87,9363.0,84.3111,84.3402,84.1753,84.2917,9363.0
2024-08-30 14:30:00,86.85,86.94,86.8,86.92,11468.0,84.2723,84.3596,84.2238,84.3402,11468.0
2024-08-30 15:00:00,86.93,87.06,86.87,87.04,24122.0,84.3499,84.4761,84.2917,84.4567,24122.0
2024-08-30 15:30:00,87.05,87.56,87.01,87.51,107313.0,84.4664,84.9612,84.4276,84.9127,107313.0
2024-09-03 09:30:00,87.52,87.65,87.11,87.58,16177.0,84.9224,85.0486,84.5246,84.9806,16177.0
2024-09-03 10:00:00,87.71,88.06,87.38,87.97,35929.0,85.1068,85.4464,84.7866,85.3591,35929.0
2024-09-03 10:30:00,87.94,88.34,87.94,88.2,8125.0,85.33,85.7181,85.33,85.5822,8125.0
2024-09-03 11:00:00,88.22,88.4,88.0,88.4,12538.0,85.6016,85.7763,85.3882,85.7763,12538.0
2024-09-03 11:30:00,88.39,88.45,88.19,88.24,7415.0,85.7666,85.8248,85.5725,85.621,7415.0
2024-09-03 12:00:00,88.18,88.37,88.16,88.33,14470.0,85.5628,85.7472,85.5434,85.7084,14470.0
2024-09-03 12:30:00,88.32,88.44,88.19,88.27,8116.0,85.6987,85.8151,85.5725,85.6502,8116.0
2024-09-03 13:00:00,88.26,88.5,88.23,88.45,11957.0,85.6405,85.8733,85.6113,85.8248,11957.0
2024-09-03 13:30:00,88.38,88.47,88.25,88.47,17370.0,85.7569,85.8442,85.6308,85.8442,17370.0
2024-09-03 14:00:00,88.43,88.64,88.39,88.61,10808.0,85.8054,86.0092,85.7666,85.9801,10808.0
2024-09-03 14:30:00,88.58,88.59,88.23,88.23,8563.0,85.951,85.9607,85.6113,85.6113,8563.0
2024-09-03 15:00:00,88.23,88.25,88.1,88.21,10439.0,85.6113,85.6308,85.4852,85.5919,10439.0
2024-09-03 15:30:00,88.24,88.31,87.96,88.27,73791.0,85.621,85.689,85.3494,85.6502,73791.0
2024-09-04 09:30:00,88.67,89.12,88.39,88.68,38914.0,86.0383,86.4749,85.7666,86.048,38914.0
2024-09-04 10:00:00,88.68,88.87,88.26,88.35,11202.0,86.048,86.2323,85.6405,85.7278,11202.0
2024-09-04 10:30:00,88.31,88.35,88.17,88.25,7116.0,85.689,85.7278,85.5531,85.6308,7116.0
2024-09-04 11:00:00,88.31,88.7,88.2,88.61,11733.0,85.689,86.0674,85.5822,85.9801,11733.0
2024-09-04 11:30:00,88.59,88.73,88.34,88.34,9421.0,85.9607,86.0965,85.7181,85.7181,9421.0
2024-09-04 12:00:00,88.35,88.38,88.17,88.32,13024.0,85.7278,85.7569,85.5531,85.6987,13024.0
2024-09-04 12:30:00,88.33,88.46,88.24,88.39,9865.0,85.7084,85.8345,85.621,85.7666,9865.0
2024-09-04 13:00:00,88.41,88.41,88.24,88.27,10809.0,85.786,85.786,85.621,85.6502,10809.0
2024-09-04 13:30:00,88.27,88.34,88.06,88.29,12703.0,85.6502,85.7181,85.4464,85.6696,12703.0
2024-09-04 14:00:00,88.29,88.45,88.24,88.38,13475.0,85.6696,85.8248,85.621,85.7569,13475.0
2024-09-04 14:30:00,88.39,88.59,88.38,88.55,13496.0,85.7666,85.9607,85.7569,85.9218,13496.0
2024-09-04 15:00:00,88.56,88.64,88.43,88.57,23791.0,85.9316,86.0092,85.8054,85.9413,23791.0
2024-09-04 15:30:00,88.55,88.67,88.38,88.55,115398.0,85.9218,86.0383,85.7569,85.9218,115398.0
2024-09-05 09:30:00,89.22,89.63,88.82,88.98,91262.0,86.572,86.9698,86.1838,86.3391,91262.0
2024-09-05 10:00:00,88.95,89.16,88.77,89.02,23367.0,86.31,86.5137,86.1353,86.3779,23367.0
2024-09-05 10:30:00,89.06,89.2,88.86,88.95,12564.0,86.4167,86.5526,86.2226,86.31,12564.0
2024-09-05 11:00:00,88.91,88.96,88.66,88.72,59669.0,86.2712,86.3197,86.0286,86.0868,59669.0
2024-09-05 11:30:00,88.69,88.8,88.59,88.78,34933.0,86.0577,86.1644,85.9607,86.145,34933.0
2024-09-05 12:00:00,88.74,88.8,88.72,88.8,17014.0,86.1062,86.1644,86.0868,86.1644,17014.0
2024-09-05 12:30:00,88.81,88.99,88.8,88.95,9341.0,86.1741,86.3488,86.1644,86.31,9341.0
2024-09-05 13:00:00,88.96,88.98,88.83,88.93,12109.0,86.3197,86.3391,86.1935,86.2906,12109.0
2024-09-05 13:30:00,88.94,89.04,88.79,89.03,21243.0,86.3003,86.3973,86.1547,86.3876,21243.0
2024-09-05 14:00:00,89.04,89.14,88.83,88.87,12890.0,86.3973,86.4943,86.1935,86.2323,12890.0
2024-09-05 14:30:00,88.87,88.94,88.73,88.78,26554.0,86.2323,86.3003,86.0965,86.145,26554.0
2024-09-05 15:00:00,88.76,88.76,88.47,88.56,42980.0,86.1256,86.1256,85.8442,85.9316,42980.0
2024-09-05 15:30:00,88.56,88.68,88.2,88.46,153092.0,85.9316,86.048,85.5822,85.8345,153092.0
2024-09-06 09:30:00,88.4,88.77,88.14,88.17,22904.0,85.7763,86.1353,85.524,85.5531,22904.0
2024-09-06 10:00:00,88.29,88.42,87.67,87.79,29560.0,85.6696,85.7957,85.068,85.1844,29560.0
2024-09-06 10:30:00,87.79,88.0,87.73,87.81,12174.0,85.1844,85.3882,85.1262,85.2038,12174.0
2024-09-06 11:00:00,87.85,88.22,87.81,88.01,18265.0,85.2426,85.6016,85.2038,85.3979,18265.0
2024-09-06 11:30:00,88.01,88.12,87.97,88.03,8278.0,85.3979,85.5046,85.3591,85.4173,8278.0
2024-09-06 12:00:00,88.07,88.17,87.97,88.1,32645.0,85.4561,85.5531,85.3591,85.4852,32645.0
2024-09-06 12:30:00,88.08,88.21,88.05,88.21,18274.0,85.4658,85.5919,85.4367,85.5919,18274.0
2024-09-06 13:00:00,88.2,88.21,88.05,88.2,13530.0,85.5822,85.5919,85.4367,85.5822,13530.0
2024-09-06 13:30:00,88.18,88.29,88.16,88.28,11018.0,85.5628,85.6696,85.5434,85.6599,11018.0
2024-09-06 14:00:00,88.28,88.28,88.15,88.17,16619.0,85.6599,85.6599,85.5337,85.5531,16619.0
2024-09-06 14:30:00,88.19,88.28,88.15,88.22,23179.0,85.5725,85.6599,85.5337,85.6016,23179.0
2024-09-06 15:00:00,88.21,88.25,88.16,88.22,34315.0,85.5919,85.6308,85.5434,85.6016,34315.0
2024-09-06 15:30:00,88.22,88.23,87.82,87.85,130085.0,85.6016,85.6113,85.2135,85.2426,130085.0
2024-09-09 09:30:00,87.83,88.29,87.83,88.06,43475.0,85.2232,85.6696,85.2232,85.4464,43475.0
2024-09-09 10:00:00,87.98,88.44,87.95,88.3,39579.0,85.3688,85.8151,85.3397,85.6793,39579.0
2024-09-09 10:30:00,88.32,88.95,88.29,88.87,24155.0,85.6987,86.31,85.6696,86.2323,24155.0
2024-09-09 11:00:00,88.81,88.81,88.49,88.73,155382.0,86.1741,86.1741,85.8636,86.0965,155382.0
2024-09-09 11:30:00,88.76,89.23,88.75,89.05,20256.0,86.1256,86.5817,86.1159,86.407,20256.0
2024-09-09 12:00:00,89.07,89.22,88.98,89.1,20829.0,86.4264,86.572,86.3391,86.4555,20829.0
2024-09-09 12:30:00,89.08,89.36,89.05,89.32,14765.0,86.4361,86.7078,86.407,86.669,14765.0
2024-09-09 13:00:00,89.31,89.49,89.31,89.48,64142.0,86.6593,86.8339,86.6593,86.8242,64142.0
2024-09-09 13:30:00,89.48,89.64,89.26,89.3,46446.0,86.8242,86.9795,86.6108,86.6496,46446.0
2024-09-09 14:00:00,89.33,89.57,89.33,89.49,39282.0,86.6787,86.9116,86.6787,86.8339,39282.0
2024-09-09 14:30:00,89.5,89.53,89.35,89.37,22242.0,86.8437,86.8728,86.6981,86.7175,22242.0
2024-09-09 15:00:00,89.35,89.54,89.35,89.39,24695.0,86.6981,86.8825,86.6981,86.7369,24695.0
2024-09-09 15:30:00,89.39,89.69,89.29,89.47,231831.0,86.7369,87.028,86.6399,86.8145,231831.0
2024-09-10 09:30:00,89.51,90.41,89.2,90.11,32877.0,86.8534,87.7266,86.5526,87.4355,32877.0
2024-09-10 10:00:00,90.2,90.32,89.84,89.94,23454.0,87.5229,87.6393,87.1736,87.2706,23454.0
2024-09-10 10:30:00,89.98,90.26,89.98,90.18,13462.0,87.3094,87.5811,87.3094,87.5035,13462.0
2024-09-10 11:00:00,90.15,90.49,90.13,90.48,18831.0,87.4744,87.8043,87.455,87.7946,18831.0
2024-09-10 11:30:00,90.48,90.48,90.22,90.27,6768.0,87.7946,87.7946,87.5423,87.5908,6768.0
2024-09-10 12:00:00,90.27,90.39,90.17,90.23,8401.0,87.5908,87.7072,87.4938,87.552,8401.0
2024-09-10 12:30:00,90.24,90.29,90.1,90.21,7138.0,87.5617,87.6102,87.4258,87.5326,7138.0
2024-09-10 13:00:00,90.11,90.15,90.01,90.09,5494.0,87.4355,87.4744,87.3385,87.4161,5494.0
2024-09-10 13:30:00,90.1,90.1,89.68,89.76,7664.0,87.4258,87.4258,87.0183,87.0959,7664.0
2024-09-10 14:00:00,89.77,89.77,89.28,89.3,16044.0,87.1056,87.1056,86.6302,86.6496,16044.0
2024-09-10 14:30:00,89.3,89.47,89.29,89.44,9816.0,86.6496,86.8145,86.6399,86.7854,9816.0
2024-09-10 15:00:00,89.47,89.51,89.29,89.3,29026.0,86.8145,86.8534,86.6399,86.6496,29026.0
2024-09-10 15:30:00,89.28,89.74,89.23,89.66,133867.0,86.6302,87.0765,86.5817,86.9989,133867.0
2024-09-11 09:30:00,89.33,89.59,88.62,88.84,28307.0,86.6787,86.931,85.9898,86.2032,28307.0
2024-09-11 10:00:00,88.84,88.84,88.29,88.4,11229.0,86.2032,86.2032,85.6696,85.7763,11229.0
2024-09-11 10:30:00,88.42,88.74,88.39,88.71,7410.0,85.7957,86.1062,85.7666,86.0771,7410.0
2024-09-11 11:00:00,88.73,88.85,88.66,88.82,13725.0,86.0965,86.2129,86.0286,86.1838,13725.0
2024-09-11 11:30:00,88.86,89.0,88.62,88.62,14294.0,86.2226,86.3585,85.9898,85.9898,14294.0
2024-09-11 12:00:00,88.63,88.77,88.48,88.48,6387.0,85.9995,86.1353,85.8539,85.8539,6387.0
2024-09-11 12:30:00,88.53,88.84,88.49,88.66,6944.0,85.9024,86.2032,85.8636,86.0286,6944.0
2024-09-11 13:00:00,88.73,88.87,88.67,88.67,22569.0,86.0965,86.2323,86.0383,86.0383,22569.0
2024-09-11 13:30:00,88.72,88.77,88.52,88.52,8280.0,86.0868,86.1353,85.8927,85.8927,8280.0
2024-09-11 14:00:00,88.59,88.61,88.47,88.47,24891.0,85.9607,85.9801,85.8442,85.8442,24891.0
2024-09-11 14:30:00,88.45,88.81,88.39,88.81,37913.0,85.8248,86.1741,85.7666,86.1741,37913.0
2024-09-11 15:00:00,88.79,89.26,88.78,89.21,40655.0,86.1547,86.6108,86.145,86.5623,40655.0
2024-09-11 15:30:00,89.22,89.23,88.9,88.96,108251.0,86.572,86.5817,86.2615,86.3197,108251.0
2024-09-12 09:30:00,88.95,89.25,88.64,88.9,14764.0,86.31,86.6011,86.0092,86.2615,14764.0
2024-09-12 10:00:00,88.92,89.22,88.84,89.1,8291.0,86.2809,86.572,86.2032,86.4555,8291.0
2024-09-12 10:30:00,89.16,89.17,88.74,88.78,7770.0,86.5137,86.5234,86.1062,86.145,7770.0
2024-09-12 11:00:00,88.72,88.83,88.66,88.76,8849.0,86.0868,86.1935,86.0286,86.1256,8849.0
2024-09-12 11:30:00,88.72,88.91,88.68,88.85,64975.0,86.0868,86.2712,86.048,86.2129,64975.0
2024-09-12 12:00:00,88.81,88.93,88.72,88.88,6539.0,86.1741,86.2906,86.0868,86.2421,6539.0
2024-09-12 12:30:00,88.84,89.07,88.84,89.04,113217.0,86.2032,86.4264,86.2032,86.3973,113217.0
2024-09-12 13:00:00,89.0,89.15,89.0,89.12,20971.0,86.3585,86.504,86.3585,86.4749,20971.0
2024-09-12 13:30:00,89.13,89.16,88.94,88.99,13087.0,86.4846,86.5137,86.3003,86.3488,13087.0
2024-09-12 14:00:00,88.94,89.04,88.9,89.01,6107.0,86.3003,86.3973,86.2615,86.3682,6107.0
2024-09-12 14:30:00,88.98,88.99,88.69,88.79,12942.0,86.3391,86.3488,86.0577,86.1547,12942.0
2024-09-12 15:00:00,88.81,89.03,88.79,89.02,10335.0,86.1741,86.3876,86.1547,86.3779,10335.0
2024-09-12 15:30:00,89.04,89.26,89.01,89.24,68081.0,86.3973,86.6108,86.3682,86.5914,68081.0
2024-09-13 09:30:00,89.45,89.81,88.76,89.81,15894.0,86.7951,87.1445,86.1256,87.1445,15894.0
2024-09-13 10:00:00,89.8,89.86,89.48,89.81,10656.0,87.1347,87.193,86.8242,87.1445,10656.0
2024-09-13 10:30:00,89.81,89.9,89.54,89.71,15075.0,87.1445,87.2318,86.8825,87.0474,15075.0
2024-09-13 11:00:00,89.71,90.03,89.7,90.0,15399.0,87.0474,87.3579,87.0377,87.3288,15399.0
2024-09-13 11:30:00,90.01,90.24,89.96,90.16,13911.0,87.3385,87.5617,87.29,87.4841,13911.0
2024-09-13 12:00:00,90.17,90.2,89.99,90.12,12201.0,87.4938,87.5229,87.3191,87.4453,12201.0
2024-09-13 12:30:00,90.13,90.34,90.1,90.24,14677.0,87.455,87.6587,87.4258,87.5617,14677.0
2024-09-13 13:00:00,90.24,90.34,90.17,90.27,11193.0,87.5617,87.6587,87.4938,87.5908,11193.0
2024-09-13 13:30:00,90.24,90.34,90.16,90.2,13345.0,87.5617,87.6587,87.4841,87.5229,13345.0
2024-09-13 14:00:00,90.17,90.21,90.01,90.03,24922.0,87.4938,87.5326,87.3385,87.3579,24922.0
2024-09-13 14:30:00,90.0,90.05,89.95,90.03,30415.0,87.3288,87.3773,87.2803,87.3579,30415.0
2024-09-13 15:00:00,90.02,90.18,89.99,90.15,14983.0,87.3482,87.5035,87.3191,87.4744,14983.0
2024-09-13 15:30:00,90.15,90.74,90.08,90.71,96183.0,87.4744,88.0468,87.4064,88.0177,96183.0
2024-09-16 09:30:00,91.0,91.43,90.64,91.0,33624.0,88.2991,88.7164,87.9498,88.2991,33624.0
2024-09-16 10:00:00,91.04,91.29,90.97,91.16,30214.0,88.3379,88.5805,88.27,88.4544,30214.0
2024-09-16 10:30:00,91.17,91.48,91.16,91.23,23694.0,88.4641,88.7649,88.4544,88.5223,23694.0
2024-09-16 11:00:00,91.2,91.26,90.99,90.99,28624.0,88.4932,88.5514,88.2894,88.2894,28624.0
2024-09-16 11:30:00,90.95,91.16,90.9,91.14,11644.0,88.2506,88.4544,88.2021,88.435,11644.0
2024-09-16 12:00:00,91.14,91.36,91.1,91.29,20402.0,88.435,88.6484,88.3962,88.5805,20402.0
2024-09-16 12:30:00,91.28,91.36,91.19,91.26,16430.0,88.5708,88.6484,88.4835,88.5514,16430.0
2024-09-16 13:00:00,91.28,91.31,91.12,91.22,18497.0,88.5708,88.5999,88.4156,88.5126,18497.0
2024-09-16 13:30:00,91.27,91.43,91.19,91.36,15127.0,88.5611,88.7164,88.4835,88.6484,15127.0
2024-09-16 14:00:00,91.36,91.4,91.34,91.36,12425.0,88.6484,88.6873,88.629,88.6484,12425.0
2024-09-16 14:30:00,91.36,91.49,91.32,91.46,16958.0,88.6484,88.7746,88.6096,88.7455,16958.0
2024-09-16 15:00:00,91.46,91.49,91.3,91.31,31870.0,88.7455,88.7746,88.5902,88.5999,31870.0
2024-09-16 15:30:00,91.31,91.38,91.11,91.31,155418.0,88.5999,88.6679,88.4059,88.5999,155418.0
2024-09-17 09:30:00,91.32,91.4,90.9,90.93,25618.0,88.6096,88.6873,88.2021,88.2312,25618.0
2024-09-17 10:00:00,91.19,91.57,91.11,91.51,10436.0,88.4835,88.8522,88.4059,88.794,10436.0
2024-09-17 10:30:00,91.51,91.51,91.13,91.27,13615.0,88.794,88.794,88.4253,88.5611,13615.0
2024-09-17 11:00:00,91.28,91.33,91.06,91.12,34525.0,88.5708,88.6193,88.3574,88.4156,34525.0
2024-09-17 11:30:00,91.14,91.22,91.07,91.11,15066.0,88.435,88.5126,88.3671,88.4059,15066.0
2024-09-17 12:00:00,91.1,91.19,91.02,91.14,18831.0,88.3962,88.4835,88.3185,88.435,18831.0
2024-09-17 12:30:00,91.14,91.14,90.66,90.77,30523.0,88.435,88.435,87.9692,88.076,30523.0
2024-09-17 13:00:00,90.78,90.8,90.69,90.71,32756.0,88.0857,88.1051,87.9983,88.0177,32756.0
2024-09-17 13:30:00,90.71,90.71,90.2,90.23,48341.0,88.0177,88.0177,87.5229,87.552,48341.0
2024-09-17 14:00:00,90.22,90.23,90.01,90.04,60776.0,87.5423,87.552,87.3385,87.3676,60776.0
2024-09-17 14:30:00,90.05,90.12,89.52,89.83,78895.0,87.3773,87.4453,86.8631,87.1639,78895.0
2024-09-17 15:00:00,89.84,90.01,89.55,89.59,61345.0,87.1736,87.3385,86.8922,86.931,61345.0
2024-09-17 15:30:00,89.59,90.1,89.57,90.0,266574.0,86.931,87.4258,86.9116,87.3288,266574.0
2024-09-18 09:30:00,89.93,90.15,89.87,90.12,42073.0,87.2609,87.4744,87.2027,87.4453,42073.0
2024-09-18 10:00:00,90.17,90.59,90.16,90.51,69016.0,87.4938,87.9013,87.4841,87.8237,69016.0
2024-09-18 10:30:00,90.46,90.48,90.29,90.3,27913.0,87.7752,87.7946,87.6102,87.6199,27913.0
2024-09-18 11:00:00,90.28,90.39,90.26,90.35,15200.0,87.6005,87.7072,87.5811,87.6684,15200.0
2024-09-18 11:30:00,90.36,90.6,90.22,90.48,51409.0,87.6781,87.911,87.5423,87.7946,51409.0
2024-09-18 12:00:00,90.49,90.51,90.13,90.4,38552.0,87.8043,87.8237,87.455,87.7169,38552.0
2024-09-18 12:30:00,90.4,90.55,90.4,90.47,11122.0,87.7169,87.8625,87.7169,87.7849,11122.0
2024-09-18 13:00:00,90.47,90.48,90.18,90.26,39331.0,87.7849,87.7946,87.5035,87.5811,39331.0
2024-09-18 13:30:00,90.28,90.31,89.99,90.0,31192.0,87.6005,87.6296,87.3191,87.3288,31192.0
2024-09-18 14:00:00,90.0,90.62,89.65,89.66,36546.0,87.3288,87.9304,86.9892,86.9989,36546.0
2024-09-18 14:30:00,89.64,90.14,89.49,89.85,25349.0,86.9795,87.4647,86.8339,87.1833,25349.0
2024-09-18 15:00:00,89.84,90.49,89.75,90.38,51111.0,87.1736,87.8043,87.0862,87.6975,51111.0
2024-09-18 15:30:00,90.36,90.36,89.95,90.24,118550.0,87.6781,87.6781,87.2803,87.5617,118550.0
2024-09-19 09:30:00,89.51,90.1,88.74,89.2,92583.0,86.8534,87.4258,86.1062,86.5526,92583.0
2024-09-19 10:00:00,89.27,89.27,88.4,88.71,33302.0,86.6205,86.6205,85.7763,86.0771,33302.0
2024-09-19 10:30:00,88.84,88.97,88.63,88.92,12877.0,86.2032,86.3294,85.9995,86.2809,12877.0
2024-09-19 11:00:00,88.95,89.09,88.53,88.59,13712.0,86.31,86.4458,85.9024,85.9607,13712.0
2024-09-19 11:30:00,88.57,88.59,88.27,88.39,26014.0,85.9413,85.9607,85.6502,85.7666,26014.0
2024-09-19 12:00:00,88.39,88.73,88.39,88.68,18400.0,85.7666,86.0965,85.7666,86.048,18400.0
2024-09-19 12:30:00,88.69,88.73,88.52,88.52,13458.0,86.0577,86.0965,85.8927,85.8927,13458.0
2024-09-19 13:00:00,88.55,88.71,88.54,88.67,15763.0,85.9218,86.0771,85.9121,86.0383,15763.0
2024-09-19 13:30:00,88.66,88.69,88.51,88.55,14094.0,86.0286,86.0577,85.883,85.9218,14094.0
2024-09-19 14:00:00,88.53,88.58,88.28,88.41,70026.0,85.9024,85.951,85.6599,85.786,70026.0
2024-09-19 14:30:00,88.42,89.0,88.42,88.95,39469.0,85.7957,86.3585,85.7957,86.31,39469.0
2024-09-19 15:00:00,88.92,89.12,88.82,88.87,35027.0,86.2809,86.4749,86.1838,86.2323,35027.0
2024-09-19 15:30:00,88.86,89.12,88.83,89.03,163359.0,86.2226,86.4749,86.1935,86.3876,163359.0
2024-09-20 09:30:00,89.94,89.95,89.25,89.75,213713.0,87.2706,87.2803,86.6011,87.0862,213713.0
2024-09-20 10:00:00,89.75,89.89,89.39,89.78,21682.0,87.0862,87.2221,86.7369,87.1153,21682.0
2024-09-20 10:30:00,89.82,90.08,89.81,89.86,31728.0,87.1542,87.4064,87.1445,87.193,31728.0
2024-09-20 11:00:00,89.84,90.0,89.76,89.76,43097.0,87.1736,87.3288,87.0959,87.0959,43097.0
2024-09-20 11:30:00,89.75,90.09,89.73,89.85,44194.0,87.0862,87.4161,87.0668,87.1833,44194.0
2024-09-20 12:00:00,89.84,89.88,89.68,89.84,18298.0,87.1736,87.2124,87.0183,87.1736,18298.0
2024-09-20 12:30:00,89.84,89.9,89.74,89.77,18554.0,87.1736,87.2318,87.0765,87.1056,18554.0
2024-09-20 13:00:00,89.78,90.03,89.77,90.0,29591.0,87.1153,87.3579,87.1056,87.3288,29591.0
2024-09-20 13:30:00,90.0,90.1,89.93,90.1,28559.0,87.3288,87.4258,87.2609,87.4258,28559.0
2024-09-20 14:00:00,90.13,90.14,89.96,89.97,41522.0,87.455,87.4647,87.29,87.2997,41522.0
2024-09-20 14:30:00,89.96,90.13,89.88,90.11,49502.0,87.29,87.455,87.2124,87.4355,49502.0
2024-09-20 15:00:00,90.13,90.2,89.94,89.99,47544.0,87.455,87.5229,87.2706,87.3191,47544.0
2024-09-20 15:30:00,89.99,90.28,89.75,90.27,171689.0,87.3191,87.6005,87.0862,87.5908,171689.0
2024-09-23 09:30:00,90.73,90.73,90.22,90.34,48954.0,88.0371,88.0371,87.5423,87.6587,48954.0
2024-09-23 10:00:00,90.3,90.66,90.27,90.54,23564.0,87.6199,87.9692,87.5908,87.8528,23564.0
2024-09-23 10:30:00,90.51,90.64,90.4,90.47,23557.0,87.8237,87.9498,87.7169,87.7849,23557.0
2024-09-23 11:00:00,90.47,90.99,90.44,90.96,17873.0,87.7849,88.2894,87.7558,88.2603,17873.0
2024-09-23 11:30:00,90.93,90.93,90.46,90.48,18184.0,88.2312,88.2312,87.7752,87.7946,18184.0
2024-09-23 12:00:00,90.45,90.63,90.39,90.61,11283.0,87.7655,87.9401,87.7072,87.9207,11283.0
2024-09-23 12:30:00,90.62,90.66,90.38,90.4,25379.0,87.9304,87.9692,87.6975,87.7169,25379.0
2024-09-23 13:00:00,90.39,90.44,90.28,90.44,19172.0,87.7072,87.7558,87.6005,87.7558,19172.0
2024-09-23 13:30:00,90.45,90.47,90.31,90.37,17860.0,87.7655,87.7849,87.6296,87.6878,17860.0
2024-09-23 14:00:00,90.38,90.59,90.33,90.53,14881.0,87.6975,87.9013,87.649,87.8431,14881.0
2024-09-23 14:30:00,90.49,90.53,90.42,90.43,21278.0,87.8043,87.8431,87.7363,87.746,21278.0
2024-09-23 15:00:00,90.45,90.5,90.38,90.39,93709.0,87.7655,87.814,87.6975,87.7072,93709.0
2024-09-23 15:30:00,90.43,90.52,90.19,90.19,198603.0,87.746,87.8334,87.5132,87.5132,198603.0
2024-09-24 09:30:00,89.51,90.2,89.26,90.11,31289.0,86.8534,87.5229,86.6108,87.4355,31289.0
2024-09-24 10:00:00,90.14,90.51,90.14,90.43,23962.0,87.4647,87.8237,87.4647,87.746,23962.0
2024-09-24 10:30:00,90.45,90.71,90.38,90.45,18931.0,87.7655,88.0177,87.6975,87.7655,18931.0
2024-09-24 11:00:00,90.34,90.4,90.14,90.15,16868.0,87.6587,87.7169,87.4647,87.4744,16868.0
2024-09-24 11:30:00,90.15,90.21,89.83,89.87,6895.0,87.4744,87.5326,87.1639,87.2027,6895.0
2024-09-24 12:00:00,89.86,89.94,89.75,89.85,10901.0,87.193,87.2706,87.0862,87.1833,10901.0
2024-09-24 12:30:00,89.86,89.92,89.83,89.89,6921.0,87.193,87.2512,87.1639,87.2221,6921.0
2024-09-24 13:00:00,89.86,89.88,89.7,89.7,10105.0,87.193,87.2124,87.0377,87.0377,10105.0
2024-09-24 13:30:00,89.7,89.73,89.64,89.7,15171.0,87.0377,87.0668,86.9795,87.0377,15171.0
2024-09-24 14:00:00,89.7,89.73,89.54,89.64,13479.0,87.0377,87.0668,86.8825,86.9795,13479.0
2024-09-24 14:30:00,89.63,89.64,89.52,89.54,19380.0,86.9698,86.9795,86.8631,86.8825,19380.0
2024-09-24 15:00:00,89.54,89.61,89.53,89.59,27983.0,86.8825,86.9504,86.8728,86.931,27983.0
2024-09-24 15:30:00,89.6,89.65,89.19,89.25,139412.0,86.9407,86.9892,86.5429,86.6011,139412.0
2024-09-25 09:30:00,89.95,89.95,89.38,89.61,28885.0,87.2803,87.2803,86.7272,86.9504,28885.0
2024-09-25 10:00:00,89.59,89.61,89.25,89.25,27408.0,86.931,86.9504,86.6011,86.6011,27408.0
2024-09-25 10:30:00,89.26,89.48,89.09,89.44,15017.0,86.6108,86.8242,86.4458,86.7854,15017.0
2024-09-25 11:00:00,89.44,89.65,89.34,89.63,13829.0,86.7854,86.9892,86.6884,86.9698,13829.0
2024-09-25 11:30:00,89.59,89.86,89.56,89.85,20695.0,86.931,87.193,86.9019,87.1833,20695.0
2024-09-25 12:00:00,89.84,89.88,89.59,89.59,20715.0,87.1736,87.2124,86.931,86.931,20715.0
2024-09-25 12:30:00,89.6,89.6,89.38,89.42,33787.0,86.9407,86.9407,86.7272,86.766,33787.0
2024-09-25 13:00:00,89.41,89.5,89.33,89.35,12362.0,86.7563,86.8437,86.6787,86.6981,12362.0
2024-09-25 13:30:00,89.33,89.51,89.3,89.48,15234.0,86.6787,86.8534,86.6496,86.8242,15234.0
2024-09-25 14:00:00,89.48,89.49,89.31,89.33,31348.0,86.8242,86.8339,86.6593,86.6787,31348.0
2024-09-25 14:30:00,89.33,89.37,89.14,89.15,82563.0,86.6787,86.7175,86.4943,86.504,82563.0
2024-09-25 15:00:00,89.13,89.15,89.04,89.08,54376.0,86.4846,86.504,86.3973,86.4361,54376.0
2024-09-25 15:30:00,89.08,89.28,88.7,88.92,318509.0,86.4361,86.6302,86.0674,86.2809,318509.0
2024-09-26 09:30:00,88.63,89.24,88.63,89.0,28238.0,85.9995,86.5914,85.9995,86.3585,28238.0
2024-09-26 10:00:00,89.0,89.17,88.78,88.95,16111.0,86.3585,86.5234,86.145,86.31,16111.0
2024-09-26 10:30:00,88.97,89.29,88.97,89.23,66301.0,86.3294,86.6399,86.3294,86.5817,66301.0
2024-09-26 11:00:00,89.2,89.26,88.97,89.08,15249.0,86.5526,86.6108,86.3294,86.4361,15249.0
2024-09-26 11:30:00,89.05,89.05,88.75,88.75,12752.0,86.407,86.407,86.1159,86.1159,12752.0
2024-09-26 12:00:00,88.73,88.9,88.71,88.8,12449.0,86.0965,86.2615,86.0771,86.1644,12449.0
2024-09-26 12:30:00,88.77,88.83,88.7,88.77,13064.0,86.1353,86.1935,86.0674,86.1353,13064.0
2024-09-26 13:00:00,88.77,88.86,88.73,88.78,13178.0,86.1353,86.2226,86.0965,86.145,13178.0
2024-09-26 13:30:00,88.81,88.84,88.64,88.69,13203.0,86.1741,86.2032,86.0092,86.0577,13203.0
2024-09-26 14:00:00,88.69,88.71,88.44,88.44,23926.0,86.0577,86.0771,85.8151,85.8151,23926.0
2024-09-26 14:30:00,88.42,88.45,88.3,88.42,56310.0,85.7957,85.8248,85.6793,85.7957,56310.0
2024-09-26 15:00:00,88.44,88.47,88.16,88.29,48665.0,85.8151,85.8442,85.5434,85.6696,48665.0
2024-09-26 15:30:00,88.31,88.6,88.18,88.41,211009.0,85.689,85.9704,85.5628,85.786,211009.0
2024-09-27 09:30:00,88.85,89.0,88.59,88.73,33836.0,86.2129,86.3585,85.9607,86.0965,33836.0
2024-09-27 10:00:00,88.79,88.86,88.61,88.8,16193.0,86.1547,86.2226,85.9801,86.1644,16193.0
2024-09-27 10:30:00,88.8,89.04,88.73,88.77,26291.0,86.1644,86.3973,86.0965,86.1353,26291.0
2024-09-27 11:00:00,88.77,89.09,88.77,89.01,32940.0,86.1353,86.4458,86.1353,86.3682,32940.0
2024-09-27 11:30:00,89.01,89.17,88.86,88.86,17793.0,86.3682,86.5234,86.2226,86.2226,17793.0
2024-09-27 12:00:00,88.86,88.87,88.77,88.83,25552.0,86.2226,86.2323,86.1353,86.1935,25552.0
2024-09-27 12:30:00,88.83,88.83,88.66,88.77,34083.0,86.1935,86.1935,86.0286,86.1353,34083.0
2024-09-27 13:00:00,88.77,88.81,88.63,88.67,23355.0,86.1353,86.1741,85.9995,86.0383,23355.0
2024-09-27 13:30:00,88.67,88.74,88.59,88.59,27114.0,86.0383,86.1062,85.9607,85.9607,27114.0
2024-09-27 14:00:00,88.6,88.66,88.54,88.56,44206.0,85.9704,86.0286,85.9121,85.9316,44206.0
2024-09-27 14:30:00,88.56,88.58,88.39,88.46,73322.0,85.9316,85.951,85.7666,85.8345,73322.0
2024-09-27 15:00:00,88.44,88.54,88.42,88.45,93388.0,85.8151,85.9121,85.7957,85.8248,93388.0
2024-09-27 15:30:00,88.45,88.62,88.2,88.2,337045.0,85.8248,85.9898,85.5822,85.5822,337045.0
2024-09-30 09:30:00,88.48,88.98,88.21,88.94,51389.0,85.8539,86.3391,85.5919,86.3003,51389.0
2024-09-30 10:00:00,88.94,89.7,88.93,89.49,43055.0,86.3003,87.0377,86.2906,86.8339,43055.0
2024-09-30 10:30:00,89.43,89.77,89.4,89.65,41591.0,86.7757,87.1056,86.7466,86.9892,41591.0
2024-09-30 11:00:00,89.65,89.66,89.27,89.29,24564.0,86.9892,86.9989,86.6205,86.6399,24564.0
2024-09-30 11:30:00,89.3,89.4,89.28,89.38,20656.0,86.6496,86.7466,86.6302,86.7272,20656.0
2024-09-30 12:00:00,89.38,89.49,89.34,89.4,19356.0,86.7272,86.8339,86.6884,86.7466,19356.0
2024-09-30 12:30:00,89.38,89.45,89.29,89.44,21471.0,86.7272,86.7951,86.6399,86.7854,21471.0
2024-09-30 13:00:00,89.42,89.42,89.24,89.29,21781.0,86.766,86.766,86.5914,86.6399,21781.0
2024-09-30 13:30:00,89.29,89.42,89.27,89.29,19809.0,86.6399,86.766,86.6205,86.6399,19809.0
2024-09-30 14:00:00,89.32,89.32,88.98,89.09,24642.0,86.669,86.669,86.3391,86.4458,24642.0
2024-09-30 14:30:00,89.12,89.13,88.95,89.01,49807.0,86.4749,86.4846,86.31,86.3682,49807.0
2024-09-30 15:00:00,88.99,88.99,88.81,88.84,50258.0,86.3488,86.3488,86.1741,86.2032,50258.0
2024-09-30 15:30:00,88.84,89.12,88.58,88.59,404458.0,86.2032,86.4749,85.951,85.9607,404458.0
2024-10-01 09:30:00,88.89,89.23,88.64,88.98,35256.0,86.2518,86.5817,86.0092,86.3391,35256.0
2024-10-01 10:00:00,88.99,89.53,88.8,89.53,18728.0,86.3488,86.8728,86.1644,86.8728,18728.0
2024-10-01 10:30:00,89.58,89.97,89.49,89.82,61764.0,86.9213,87.2997,86.8339,87.1542,61764.0
2024-10-01 11:00:00,89.82,90.11,89.73,90.11,30871.0,87.1542,87.4355,87.0668,87.4355,30871.0
2024-10-01 11:30:00,90.11,90.28,90.1,90.2,55255.0,87.4355,87.6005,87.4258,87.5229,55255.0
2024-10-01 12:00:00,90.19,90.19,89.82,90.01,339154.0,87.5132,87.5132,87.1542,87.3385,339154.0
2024-10-01 12:30:00,90.04,90.24,89.99,90.22,29756.0,87.3676,87.5617,87.3191,87.5423,29756.0
2024-10-01 13:00:00,90.19,90.23,90.1,90.18,14119.0,87.5132,87.552,87.4258,87.5035,14119.0
2024-10-01 13:30:00,90.18,90.25,90.15,90.23,43268.0,87.5035,87.5714,87.4744,87.552,43268.0
2024-10-01 14:00:00,90.23,90.27,90.14,90.19,17878.0,87.552,87.5908,87.4647,87.5132,17878.0
2024-10-01 14:30:00,90.21,90.6,90.21,90.52,54646.0,87.5326,87.911,87.5326,87.8334,54646.0
2024-10-01 15:00:00,90.51,90.61,90.4,90.57,23816.0,87.8237,87.9207,87.7169,87.8819,23816.0
2024-10-01 15:30:00,90.57,90.91,90.49,90.51,239936.0,87.8819,88.2118,87.8043,87.8237,239936.0
2024-10-02 09:30:00,89.86,90.62,89.54,90.54,22005.0,87.193,87.9304,86.8825,87.8528,22005.0
2024-10-02 10:00:00,90.47,90.86,90.37,90.42,16775.0,87.7849,88.1633,87.6878,87.7363,16775.0
2024-10-02 10:30:00,90.42,90.61,90.35,90.39,14626.0,87.7363,87.9207,87.6684,87.7072,14626.0
2024-10-02 11:00:00,90.34,90.41,90.12,90.36,12017.0,87.6587,87.7266,87.4453,87.6781,12017.0
2024-10-02 11:30:00,90.31,90.49,90.22,90.23,70312.0,87.6296,87.8043,87.5423,87.552,70312.0
2024-10-02 12:00:00,90.23,90.33,90.04,90.12,11826.0,87.552,87.649,87.3676,87.4453,11826.0
2024-10-02 12:30:00,90.09,90.09,89.85,89.85,9505.0,87.4161,87.4161,87.1833,87.1833,9505.0
2024-10-02 13:00:00,89.83,89.97,89.82,89.92,10523.0,87.1639,87.2997,87.1542,87.2512,10523.0
2024-10-02 13:30:00,89.94,90.13,89.89,90.02,14983.0,87.2706,87.455,87.2221,87.3482,14983.0
2024-10-02 14:00:00,90.01,90.02,89.85,89.86,15476.0,87.3385,87.3482,87.1833,87.193,15476.0
2024-10-02 14:30:00,89.85,89.93,89.83,89.89,21519.0,87.1833,87.2609,87.1639,87.2221,21519.0
2024-10-02 15:00:00,89.9,90.02,89.9,89.97,24232.0,87.2318,87.3482,87.2318,87.2997,24232.0
2024-10-02 15:30:00,89.97,90.11,89.8,89.83,192646.0,87.2997,87.4355,87.1347,87.1639,192646.0
2024-10-03 09:30:00,90.09,90.15,89.38,89.62,56042.0,87.4161,87.4744,86.7272,86.9601,56042.0
2024-10-03 10:00:00,89.61,90.09,89.55,90.02,16076.0,86.9504,87.4161,86.8922,87.3482,16076.0
2024-10-03 10:30:00,90.03,90.13,89.87,89.97,12718.0,87.3579,87.455,87.2027,87.2997,12718.0
2024-10-03 11:00:00,89.91,89.95,89.74,89.79,13152.0,87.2415,87.2803,87.0765,87.125,13152.0
2024-10-03 11:30:00,89.78,89.99,89.77,89.79,10794.0,87.1153,87.3191,87.1056,87.125,10794.0
2024-10-03 12:00:00,89.79,89.92,89.78,89.89,11692.0,87.125,87.2512,87.1153,87.2221,11692.0
2024-10-03 12:30:00,89.87,89.87,89.52,89.62,12003.0,87.2027,87.2027,86.8631,86.9601,12003.0
2024-10-03 13:00:00,89.63,89.68,89.51,89.6,12878.0,86.9698,87.0183,86.8534,86.9407,12878.0
2024-10-03 13:30:00,89.57,89.65,89.5,89.51,15165.0,86.9116,86.9892,86.8437,86.8534,15165.0
2024-10-03 14:00:00,89.51,89.67,89.45,89.59,17658.0,86.8534,87.0086,86.7951,86.931,17658.0
2024-10-03 14:30:00,89.56,89.57,89.43,89.47,23849.0,86.9019,86.9116,86.7757,86.8145,23849.0
2024-10-03 15:00:00,89.45,89.55,89.36,89.48,71673.0,86.7951,86.8922,86.7078,86.8242,71673.0
2024-10-03 15:30:00,89.49,89.56,89.22,89.53,228136.0,86.8339,86.9019,86.572,86.8728,228136.0
2024-10-04 09:30:00,88.79,88.85,87.8,88.07,112680.0,86.1547,86.2129,85.1941,85.4561,112680.0
2024-10-04 10:00:00,88.06,88.26,87.67,87.71,27656.0,85.4464,85.6405,85.068,85.1068,27656.0
2024-10-04 10:30:00,87.71,87.71,87.23,87.62,26384.0,85.1068,85.1068,84.641,85.0194,26384.0
2024-10-04 11:00:00,87.63,87.66,87.43,87.55,64455.0,85.0292,85.0583,84.8351,84.9515,64455.0
2024-10-04 11:30:00,87.57,87.77,87.56,87.61,17284.0,84.9709,85.165,84.9612,85.0097,17284.0
2024-10-04 12:00:00,87.61,87.64,87.36,87.42,19522.0,85.0097,85.0389,84.7672,84.8254,19522.0
2024-10-04 12:30:00,87.44,87.87,87.41,87.87,35121.0,84.8448,85.262,84.8157,85.262,35121.0
2024-10-04 13:00:00,87.92,88.09,87.87,88.0,18352.0,85.3105,85.4755,85.262,85.3882,18352.0
2024-10-04 13:30:00,88.01,88.28,87.93,88.11,59859.0,85.3979,85.6599,85.3202,85.4949,59859.0
2024-10-04 14:00:00,88.11,88.11,87.84,87.89,9960.0,85.4949,85.4949,85.2329,85.2814,9960.0
2024-10-04 14:30:00,87.91,88.03,87.91,87.95,11942.0,85.3008,85.4173,85.3008,85.3397,11942.0
2024-10-04 15:00:00,87.92,88.06,87.85,88.03,15648.0,85.3105,85.4464,85.2426,85.4173,15648.0
2024-10-04 15:30:00,88.01,88.23,87.88,87.99,286895.0,85.3979,85.6113,85.2717,85.3785,286895.0
2024-10-07 09:30:00,87.74,87.74,86.98,87.17,38334.0,85.1359,85.1359,84.3984,84.5828,38334.0
2024-10-07 10:00:00,87.25,87.45,87.05,87.26,29251.0,84.6604,84.8545,84.4664,84.6701,29251.0
2024-10-07 10:30:00,87.25,87.29,87.05,87.14,25594.0,84.6604,84.6992,84.4664,84.5537,25594.0
2024-10-07 11:00:00,87.14,87.4,87.13,87.33,14256.0,84.5537,84.806,84.544,84.7381,14256.0
2024-10-07 11:30:00,87.3,87.32,87.01,87.03,16143.0,84.7089,84.7284,84.4276,84.447,16143.0
2024-10-07 12:00:00,87.02,87.05,86.87,87.0,22229.0,84.4373,84.4664,84.2917,84.4179,22229.0
2024-10-07 12:30:00,87.01,87.21,86.98,87.2,11667.0,84.4276,84.6216,84.3984,84.6119,11667.0
2024-10-07 13:00:00,87.18,87.18,87.01,87.11,11311.0,84.5925,84.5925,84.4276,84.5246,11311.0
2024-10-07 13:30:00,87.11,87.12,86.89,86.9,13946.0,84.5246,84.5343,84.3111,84.3208,13946.0
2024-10-07 14:00:00,86.89,87.0,86.79,86.83,13066.0,84.3111,84.4179,84.2141,84.2529,13066.0
2024-10-07 14:30:00,86.83,86.86,86.66,86.67,20933.0,84.2529,84.282,84.0879,84.0976,20933.0
2024-10-07 15:00:00,86.68,87.01,86.67,86.99,33370.0,84.1073,84.4276,84.0976,84.4081,33370.0
2024-10-07 15:30:00,87.0,87.34,86.87,87.11,133343.0,84.4179,84.7478,84.2917,84.5246,133343.0
2024-10-08 09:30:00,87.51,87.51,87.06,87.2,40814.0,84.9127,84.9127,84.4761,84.6119,40814.0
2024-10-08 10:00:00,87.1,87.1,86.82,86.9,12517.0,84.5149,84.5149,84.2432,84.3208,12517.0
2024-10-08 10:30:00,86.88,87.03,86.63,86.87,42110.0,84.3014,84.447,84.0588,84.2917,42110.0
2024-10-08 11:00:00,86.83,87.2,86.83,87.05,21683.0,84.2529,84.6119,84.2529,84.4664,21683.0
2024-10-08 11:30:00,87.04,87.06,86.93,87.04,22348.0,84.4567,84.4761,84.3499,84.4567,22348.0
2024-10-08 12:00:00,87.04,87.19,87.03,87.17,10847.0,84.4567,84.6022,84.447,84.5828,10847.0
2024-10-08 12:30:00,87.15,87.27,86.99,87.02,38440.0,84.5634,84.6798,84.4081,84.4373,38440.0
2024-10-08 13:00:00,87.0,87.01,86.69,86.77,16184.0,84.4179,84.4276,84.1171,84.1947,16184.0
2024-10-08 13:30:00,86.75,86.86,86.75,86.79,10316.0,84.1753,84.282,84.1753,84.2141,10316.0
2024-10-08 14:00:00,86.77,86.92,86.75,86.9,14445.0,84.1947,84.3402,84.1753,84.3208,14445.0
2024-10-08 14:30:00,86.92,86.94,86.69,86.71,17771.0,84.3402,84.3596,84.1171,84.1365,17771.0
2024-10-08 15:00:00,86.68,86.84,86.62,86.76,30260.0,84.1073,84.2626,84.0491,84.185,30260.0
2024-10-08 15:30:00,86.74,86.93,86.68,86.69,162946.0,84.1656,84.3499,84.1073,84.1171,162946.0
2024-10-09 09:30:00,86.62,86.89,86.35,86.77,36998.0,84.0491,84.3111,83.7871,84.1947,36998.0
2024-10-09 10:00:00,86.67,86.75,86.24,86.24,15194.0,84.0976,84.1753,83.6804,83.6804,15194.0
2024-10-09 10:30:00,86.25,86.44,86.13,86.33,23372.0,83.6901,83.8745,83.5737,83.7677,23372.0
2024-10-09 11:00:00,86.33,86.44,86.28,86.37,16762.0,83.7677,83.8745,83.7192,83.8065,16762.0
2024-10-09 11:30:00,86.36,86.58,86.31,86.53,17357.0,83.7968,84.0103,83.7483,83.9618,17357.0
2024-10-09 12:00:00,86.54,86.64,86.22,86.22,13315.0,83.9715,84.0685,83.661,83.661,13315.0
2024-10-09 12:30:00,86.18,86.35,86.18,86.26,18487.0,83.6222,83.7871,83.6222,83.6998,18487.0
2024-10-09 13:00:00,86.27,86.27,86.01,86.01,11516.0,83.7095,83.7095,83.4572,83.4572,11516.0
2024-10-09 13:30:00,86.0,86.09,85.78,85.79,29227.0,83.4475,83.5349,83.2341,83.2438,29227.0
2024-10-09 14:00:00,85.75,85.98,85.75,85.86,15666.0,83.205,83.4281,83.205,83.3117,15666.0
2024-10-09 14:30:00,85.8,85.83,85.67,85.83,22709.0,83.2535,83.2826,83.1273,83.2826,22709.0
2024-10-09 15:00:00,85.79,86.16,85.75,86.14,25060.0,83.2438,83.6028,83.205,83.5834,25060.0
2024-10-09 15:30:00,86.15,86.34,86.09,86.19,77193.0,83.5931,83.7774,83.5349,83.6319,77193.0
2024-10-10 09:30:00,86.44,86.69,86.27,86.41,29364.0,83.8745,84.1171,83.7095,83.8454,29364.0
2024-10-10 10:00:00,86.36,86.48,85.89,85.9,23719.0,83.7968,83.9133,83.3408,83.3505,23719.0
2024-10-10 10:30:00,85.9,86.11,85.75,85.8,12516.0,83.3505,83.5543,83.205,83.2535,12516.0
2024-10-10 11:00:00,85.8,85.87,85.75,85.75,8570.0,83.2535,83.3214,83.205,83.205,8570.0
2024-10-10 11:30:00,85.75,85.76,85.59,85.62,7927.0,83.205,83.2147,83.0497,83.0788,7927.0
2024-10-10 12:00:00,85.64,85.92,85.62,85.92,23943.0,83.0982,83.3699,83.0788,83.3699,23943.0
2024-10-10 12:30:00,85.89,85.91,85.47,85.49,12838.0,83.3408,83.3602,82.9333,82.9527,12838.0
2024-10-10 13:00:00,85.46,85.6,85.4,85.56,31669.0,82.9236,83.0594,82.8653,83.0206,31669.0
2024-10-10 13:30:00,85.57,85.62,85.49,85.51,14342.0,83.0303,83.0788,82.9527,82.9721,14342.0
2024-10-10 14:00:00,85.53,85.53,85.45,85.5,14078.0,82.9915,82.9915,82.9139,82.9624,14078.0
2024-10-10 14:30:00,85.43,85.45,85.32,85.35,22215.0,82.8944,82.9139,82.7877,82.8168,22215.0
2024-10-10 15:00:00,85.36,85.52,85.36,85.47,19468.0,82.8265,82.9818,82.8265,82.9333,19468.0
2024-10-10 15:30:00,85.46,85.66,85.46,85.5,98683.0,82.9236,83.1176,82.9236,82.9624,98683.0
2024-10-11 09:30:00,85.7,86.0,85.6,85.88,22518.0,83.1564,83.4475,83.0594,83.3311,22518.0
2024-10-11 10:00:00,85.85,86.07,85.8,85.93,22794.0,83.302,83.5155,83.2535,83.3796,22794.0
2024-10-11 10:30:00,85.94,85.96,85.69,85.86,34089.0,83.3893,83.4087,83.1467,83.3117,34089.0
2024-10-11 11:00:00,85.82,86.05,85.8,86.04,106640.0,83.2729,83.496,83.2535,83.4863,106640.0
2024-10-11 11:30:00,86.08,86.19,85.97,86.02,54136.0,83.5252,83.6319,83.4184,83.4669,54136.0
2024-10-11 12:00:00,86.05,86.2,85.97,86.08,35875.0,83.496,83.6416,83.4184,83.5252,35875.0
2024-10-11 12:30:00,86.09,86.16,86.08,86.13,10304.0,83.5349,83.6028,83.5252,83.5737,10304.0
2024-10-11 13:00:00,86.13,86.2,86.04,86.09,37621.0,83.5737,83.6416,83.4863,83.5349,37621.0
2024-10-11 13:30:00,86.08,86.1,85.99,86.06,16703.0,83.5252,83.5446,83.4378,83.5058,16703.0
2024-10-11 14:00:00,86.04,86.08,85.9,85.92,36771.0,83.4863,83.5252,83.3505,83.3699,36771.0
2024-10-11 14:30:00,85.92,86.02,85.86,85.94,14165.0,83.3699,83.4669,83.3117,83.3893,14165.0
2024-10-11 15:00:00,85.95,86.04,85.94,86.01,16651.0,83.399,83.4863,83.3893,83.4572,16651.0
2024-10-11 15:30:00,86.02,86.08,85.88,85.9,108163.0,83.4669,83.5252,83.3311,83.3505,108163.0
2024-10-14 09:30:00,86.16,86.4,85.89,86.2,36137.0,83.6028,83.8357,83.3408,83.6416,36137.0
2024-10-14 10:00:00,86.2,86.68,86.17,86.53,23230.0,83.6416,84.1073,83.6125,83.9618,23230.0
2024-10-14 10:30:00,86.55,86.69,86.36,86.69,67783.0,83.9812,84.1171,83.7968,84.1171,67783.0
2024-10-14 11:00:00,86.66,86.73,86.54,86.67,45212.0,84.0879,84.1559,83.9715,84.0976,45212.0
2024-10-14 11:30:00,86.66,86.83,86.63,86.71,42354.0,84.0879,84.2529,84.0588,84.1365,42354.0
2024-10-14 12:00:00,86.74,86.76,86.56,86.61,11732.0,84.1656,84.185,83.9909,84.0394,11732.0
2024-10-14 12:30:00,86.59,86.82,86.58,86.76,21951.0,84.02,84.2432,84.0103,84.185,21951.0
2024-10-14 13:00:00,86.76,86.84,86.63,86.64,15396.0,84.185,84.2626,84.0588,84.0685,15396.0
2024-10-14 13:30:00,86.65,86.66,86.55,86.57,9185.0,84.0782,84.0879,83.9812,84.0006,9185.0
2024-10-14 14:00:00,86.57,86.84,86.56,86.78,39589.0,84.0006,84.2626,83.9909,84.2044,39589.0
2024-10-14 14:30:00,86.76,86.81,86.72,86.75,19274.0,84.185,84.2335,84.1462,84.1753,19274.0
2024-10-14 15:00:00,86.76,86.82,86.63,86.66,48780.0,84.185,84.2432,84.0588,84.0879,48780.0
2024-10-14 15:30:00,86.64,86.72,86.52,86.53,174224.0,84.0685,84.1462,83.9521,83.9618,174224.0
2024-10-15 09:30:00,87.12,87.35,86.85,86.99,30473.0,84.5343,84.7575,84.2723,84.4081,30473.0
2024-10-15 10:00:00,87.01,87.44,86.98,87.44,24744.0,84.4276,84.8448,84.3984,84.8448,24744.0
2024-10-15 10:30:00,87.54,87.83,87.42,87.52,33329.0,84.9418,85.2232,84.8254,84.9224,33329.0
2024-10-15 11:00:00,87.52,87.75,87.43,87.69,72777.0,84.9224,85.1456,84.8351,85.0874,72777.0
2024-10-15 11:30:00,87.7,87.78,87.55,87.61,90578.0,85.0971,85.1747,84.9515,85.0097,90578.0
2024-10-15 12:00:00,87.57,87.58,87.26,87.38,21336.0,84.9709,84.9806,84.6701,84.7866,21336.0
2024-10-15 12:30:00,87.35,87.41,87.26,87.28,23909.0,84.7575,84.8157,84.6701,84.6895,23909.0
2024-10-15 13:00:00,87.31,87.36,87.23,87.29,29799.0,84.7187,84.7672,84.641,84.6992,29799.0
2024-10-15 13:30:00,87.3,87.35,87.13,87.16,45494.0,84.7089,84.7575,84.544,84.5731,45494.0
2024-10-15 14:00:00,87.16,87.2,86.95,87.0,38477.0,84.5731,84.6119,84.3693,84.4179,38477.0
2024-10-15 14:30:00,87.0,87.13,86.95,87.11,26432.0,84.4179,84.544,84.3693,84.5246,26432.0
2024-10-15 15:00:00,87.12,87.13,86.98,87.0,30046.0,84.5343,84.544,84.3984,84.4179,30046.0
2024-10-15 15:30:00,86.98,87.34,86.96,87.06,247403.0,84.3984,84.7478,84.379,84.4761,247403.0
2024-10-16 09:30:00,87.51,87.8,87.1,87.71,54750.0,84.9127,85.1941,84.5149,85.1068,54750.0
2024-10-16 10:00:00,87.74,87.76,87.43,87.5,89917.0,85.1359,85.1553,84.8351,84.903,89917.0
2024-10-16 10:30:00,87.49,87.64,87.37,87.41,88741.0,84.8933,85.0389,84.7769,84.8157,88741.0
2024-10-16 11:00:00,87.43,87.5,87.4,87.42,28984.0,84.8351,84.903,84.806,84.8254,28984.0
2024-10-16 11:30:00,87.42,87.51,87.4,87.42,48636.0,84.8254,84.9127,84.806,84.8254,48636.0
2024-10-16 12:00:00,87.42,87.56,87.36,87.38,51263.0,84.8254,84.9612,84.7672,84.7866,51263.0
2024-10-16 12:30:00,87.37,87.58,87.37,87.52,25840.0,84.7769,84.9806,84.7769,84.9224,25840.0
2024-10-16 13:00:00,87.53,87.57,87.47,87.53,24415.0,84.9321,84.9709,84.8739,84.9321,24415.0
2024-10-16 13:30:00,87.53,87.74,87.49,87.66,56017.0,84.9321,85.1359,84.8933,85.0583,56017.0
2024-10-16 14:00:00,87.66,87.72,87.57,87.61,61230.0,85.0583,85.1165,84.9709,85.0097,61230.0
2024-10-16 14:30:00,87.61,87.72,87.49,87.54,107862.0,85.0097,85.1165,84.8933,84.9418,107862.0
2024-10-16 15:00:00,87.56,87.7,87.53,87.56,150432.0,84.9612,85.0971,84.9321,84.9612,150432.0
2024-10-16 15:30:00,87.56,87.88,87.45,87.57,383654.0,84.9612,85.2717,84.8545,84.9709,383654.0
2024-10-17 09:30:00,87.65,87.66,86.96,87.21,57521.0,85.0486,85.0583,84.379,84.6216,57521.0
2024-10-17 10:00:00,87.27,87.39,86.97,87.06,77296.0,84.6798,84.7963,84.3887,84.4761,77296.0
2024-10-17 10:30:00,87.08,87.3,87.05,87.2,46094.0,84.4955,84.7089,84.4664,84.6119,46094.0
2024-10-17 11:00:00,87.2,87.26,87.07,87.25,42306.0,84.6119,84.6701,84.4858,84.6604,42306.0
2024-10-17 11:30:00,87.26,87.31,87.19,87.19,12753.0,84.6701,84.7187,84.6022,84.6022,12753.0
2024-10-17 12:00:00,87.19,87.44,87.19,87.43,62045.0,84.6022,84.8448,84.6022,84.8351,62045.0
2024-10-17 12:30:00,87.44,87.52,87.37,87.4,26619.0,84.8448,84.9224,84.7769,84.806,26619.0
2024-10-17 13:00:00,87.39,87.39,87.09,87.12,33896.0,84.7963,84.7963,84.5052,84.5343,33896.0
2024-10-17 13:30:00,87.17,87.34,87.04,87.28,29360.0,84.5828,84.7478,84.4567,84.6895,29360.0
2024-10-17 14:00:00,87.27,87.28,87.13,87.23,46196.0,84.6798,84.6895,84.544,84.641,46196.0
2024-10-17 14:30:00,87.23,87.27,87.09,87.12,32726.0,84.641,84.6798,84.5052,84.5343,32726.0
2024-10-17 15:00:00,87.14,87.48,87.06,87.47,56364.0,84.5537,84.8836,84.4761,84.8739,56364.0
2024-10-17 15:30:00,87.48,87.53,87.04,87.09,262781.0,84.8836,84.9321,84.4567,84.5052,262781.0
2024-10-18 09:30:00,87.1,87.24,86.4,87.19,176609.0,84.5149,84.6507,83.8357,84.6022,176609.0
2024-10-18 10:00:00,87.2,87.51,87.14,87.19,258160.0,84.6119,84.9127,84.5537,84.6022,258160.0
2024-10-18 10:30:00,87.19,87.68,87.12,87.67,146258.0,84.6022,85.0777,84.5343,85.068,146258.0
2024-10-18 11:00:00,87.69,87.99,87.65,87.93,93742.0,85.0874,85.3785,85.0486,85.3202,93742.0
2024-10-18 11:30:00,87.92,88.05,87.86,87.89,34417.0,85.3105,85.4367,85.2523,85.2814,34417.0
2024-10-18 12:00:00,87.9,87.93,87.78,87.86,37671.0,85.2911,85.3202,85.1747,85.2523,37671.0
2024-10-18 12:30:00,87.84,87.99,87.75,87.92,52793.0,85.2329,85.3785,85.1456,85.3105,52793.0
2024-10-18 13:00:00,87.93,88.07,87.88,87.99,126128.0,85.3202,85.4561,85.2717,85.3785,126128.0
2024-10-18 13:30:00,87.98,88.03,87.85,87.91,32287.0,85.3688,85.4173,85.2426,85.3008,32287.0
2024-10-18 14:00:00,87.91,88.14,87.88,88.12,101222.0,85.3008,85.524,85.2717,85.5046,101222.0
2024-10-18 14:30:00,88.12,88.13,87.95,87.98,50541.0,85.5046,85.5143,85.3397,85.3688,50541.0
2024-10-18 15:00:00,87.98,88.02,87.87,87.9,73000.0,85.3688,85.4076,85.262,85.2911,73000.0
2024-10-18 15:30:00,87.9,88.07,87.79,87.93,433995.0,85.2911,85.4561,85.1844,85.3202,433995.0
2024-10-21 09:30:00,88.08,88.08,87.44,87.61,40706.0,85.4658,85.4658,84.8448,85.0097,40706.0
2024-10-21 10:00:00,87.5,87.75,87.45,87.61,18983.0,84.903,85.1456,84.8545,85.0097,18983.0
2024-10-21 10:30:00,87.58,87.74,87.25,87.25,25700.0,84.9806,85.1359,84.6604,84.6604,25700.0
2024-10-21 11:00:00,87.26,87.32,86.99,87.01,40796.0,84.6701,84.7284,84.4081,84.4276,40796.0
2024-10-21 11:30:00,87.01,87.26,86.93,87.19,47086.0,84.4276,84.6701,84.3499,84.6022,47086.0
2024-10-21 12:00:00,87.2,87.21,86.98,87.17,39757.0,84.6119,84.6216,84.3984,84.5828,39757.0
2024-10-21 12:30:00,87.16,87.19,86.96,87.02,33561.0,84.5731,84.6022,84.379,84.4373,33561.0
2024-10-21 13:00:00,87.02,87.42,87.0,87.33,25163.0,84.4373,84.8254,84.4179,84.7381,25163.0
2024-10-21 13:30:00,87.34,87.55,87.29,87.48,21642.0,84.7478,84.9515,84.6992,84.8836,21642.0
2024-10-21 14:00:00,87.48,87.73,87.48,87.66,39428.0,84.8836,85.1262,84.8836,85.0583,39428.0
2024-10-21 14:30:00,87.66,87.76,87.56,87.59,35140.0,85.0583,85.1553,84.9612,84.9903,35140.0
2024-10-21 15:00:00,87.58,87.7,87.54,87.63,33821.0,84.9806,85.0971,84.9418,85.0292,33821.0
2024-10-21 15:30:00,87.63,87.64,87.27,87.47,175260.0,85.0292,85.0389,84.6798,84.8739,175260.0
2024-10-22 09:30:00,87.0,87.6,86.8,87.18,85568.0,84.4179,85.0,84.2238,84.5925,85568.0
2024-10-22 10:00:00,87.19,87.22,86.79,86.95,30640.0,84.6022,84.6313,84.2141,84.3693,30640.0
2024-10-22 10:30:00,86.93,87.6,86.85,87.5,47853.0,84.3499,85.0,84.2723,84.903,47853.0
2024-10-22 11:00:00,87.46,87.81,87.2,87.57,74989.0,84.8642,85.2038,84.6119,84.9709,74989.0
2024-10-22 11:30:00,87.58,87.61,87.16,87.22,15644.0,84.9806,85.0097,84.5731,84.6313,15644.0
2024-10-22 12:00:00,87.21,87.46,87.03,87.46,24940.0,84.6216,84.8642,84.447,84.8642,24940.0
2024-10-22 12:30:00,87.46,87.77,87.46,87.66,73763.0,84.8642,85.165,84.8642,85.0583,73763.0
2024-10-22 13:00:00,87.66,87.69,87.48,87.55,47148.0,85.0583,85.0874,84.8836,84.9515,47148.0
2024-10-22 13:30:00,87.55,87.67,87.4,87.45,102875.0,84.9515,85.068,84.806,84.8545,102875.0
2024-10-22 14:00:00,87.45,87.7,87.45,87.62,49180.0,84.8545,85.0971,84.8545,85.0194,49180.0
2024-10-22 14:30:00,87.61,87.81,87.54,87.81,44882.0,85.0097,85.2038,84.9418,85.2038,44882.0
2024-10-22 15:00:00,87.82,88.06,87.76,88.04,52937.0,85.2135,85.4464,85.1553,85.427,52937.0
2024-10-22 15:30:00,88.05,88.25,87.95,88.11,246379.0,85.4367,85.6308,85.3397,85.4949,246379.0
2024-10-23 09:30:00,88.09,88.9,87.82,88.68,50305.0,85.4755,86.2615,85.2135,86.048,50305.0
2024-10-23 10:00:00,88.63,88.91,88.36,88.47,28618.0,85.9995,86.2712,85.7375,85.8442,28618.0
2024-10-23 10:30:00,88.45,88.5,88.16,88.37,29160.0,85.8248,85.8733,85.5434,85.7472,29160.0
2024-10-23 11:00:00,88.4,88.53,88.32,88.4,43891.0,85.7763,85.9024,85.6987,85.7763,43891.0
2024-10-23 11:30:00,88.4,88.61,88.36,88.46,14654.0,85.7763,85.9801,85.7375,85.8345,14654.0
2024-10-23 12:00:00,88.5,88.56,88.41,88.44,18107.0,85.8733,85.9316,85.786,85.8151,18107.0
2024-10-23 12:30:00,88.47,88.63,88.42,88.51,30106.0,85.8442,85.9995,85.7957,85.883,30106.0
2024-10-23 13:00:00,88.52,88.74,88.43,88.64,24570.0,85.8927,86.1062,85.8054,86.0092,24570.0
2024-10-23 13:30:00,88.61,88.77,88.56,88.77,14979.0,85.9801,86.1353,85.9316,86.1353,14979.0
2024-10-23 14:00:00,88.79,88.82,88.63,88.71,26582.0,86.1547,86.1838,85.9995,86.0771,26582.0
2024-10-23 14:30:00,88.74,88.97,88.73,88.91,23607.0,86.1062,86.3294,86.0965,86.2712,23607.0
2024-10-23 15:00:00,88.93,88.96,88.86,88.9,34986.0,86.2906,86.3197,86.2226,86.2615,34986.0
2024-10-23 15:30:00,88.9,89.35,88.82,89.31,263411.0,86.2615,86.6981,86.1838,86.6593,263411.0
2024-10-24 09:30:00,89.35,89.58,89.12,89.55,50336.0,86.6981,86.9213,86.4749,86.8922,50336.0
2024-10-24 10:00:00,89.48,89.49,89.12,89.48,13700.0,86.8242,86.8339,86.4749,86.8242,13700.0
2024-10-24 10:30:00,89.48,89.66,89.34,89.66,22926.0,86.8242,86.9989,86.6884,86.9989,22926.0
2024-10-24 11:00:00,89.62,89.66,89.3,89.3,28092.0,86.9601,86.9989,86.6496,86.6496,28092.0
2024-10-24 11:30:00,89.28,89.32,89.16,89.17,18148.0,86.6302,86.669,86.5137,86.5234,18148.0
2024-10-24 12:00:00,89.1,89.32,89.09,89.29,12648.0,86.4555,86.669,86.4458,86.6399,12648.0
2024-10-24 12:30:00,89.29,89.36,89.24,89.3,21248.0,86.6399,86.7078,86.5914,86.6496,21248.0
2024-10-24 13:00:00,89.29,89.29,89.16,89.2,12325.0,86.6399,86.6399,86.5137,86.5526,12325.0
2024-10-24 13:30:00,89.18,89.25,89.1,89.11,14809.0,86.5331,86.6011,86.4555,86.4652,14809.0
2024-10-24 14:00:00,89.09,89.11,89.01,89.06,15275.0,86.4458,86.4652,86.3682,86.4167,15275.0
2024-10-24 14:30:00,89.07,89.14,89.02,89.11,21425.0,86.4264,86.4943,86.3779,86.4652,21425.0
2024-10-24 15:00:00,89.1,89.35,89.03,89.28,60991.0,86.4555,86.6981,86.3876,86.6302,60991.0
2024-10-24 15:30:00,89.26,89.77,89.26,89.62,344944.0,86.6108,87.1056,86.6108,86.9601,344944.0
2024-10-25 09:30:00,90.0,90.0,89.08,89.21,26072.0,87.3288,87.3288,86.4361,86.5623,26072.0
2024-10-25 10:00:00,89.25,89.27,88.85,88.86,23813.0,86.6011,86.6205,86.2129,86.2226,23813.0
2024-10-25 10:30:00,88.87,89.09,88.81,88.97,20513.0,86.2323,86.4458,86.1741,86.3294,20513.0
2024-10-25 11:00:00,88.98,89.02,88.67,88.69,10961.0,86.3391,86.3779,86.0383,86.0577,10961.0
2024-10-25 11:30:00,88.67,88.74,88.65,88.74,13954.0,86.0383,86.1062,86.0189,86.1062,13954.0
2024-10-25 12:00:00,88.7,88.73,88.57,88.62,11511.0,86.0674,86.0965,85.9413,85.9898,11511.0
2024-10-25 12:30:00,88.63,88.63,88.44,88.5,8038.0,85.9995,85.9995,85.8151,85.8733,8038.0
2024-10-25 13:00:00,88.49,88.5,88.32,88.42,11024.0,85.8636,85.8733,85.6987,85.7957,11024.0
2024-10-25 13:30:00,88.42,88.51,88.33,88.42,15181.0,85.7957,85.883,85.7084,85.7957,15181.0
2024-10-25 14:00:00,88.42,88.48,88.13,88.21,21879.0,85.7957,85.8539,85.5143,85.5919,21879.0
2024-10-25 14:30:00,88.23,88.38,88.16,88.33,17199.0,85.6113,85.7569,85.5434,85.7084,17199.0
2024-10-25 15:00:00,88.33,88.33,88.06,88.08,60799.0,85.7084,85.7084,85.4464,85.4658,60799.0
2024-10-25 15:30:00,88.06,88.31,88.03,88.21,117416.0,85.4464,85.689,85.4173,85.5919,117416.0
2024-10-28 09:30:00,88.5,88.8,88.34,88.54,16345.0,85.8733,86.1644,85.7181,85.9121,16345.0
2024-10-28 10:00:00,88.47,88.62,88.12,88.59,18845.0,85.8442,85.9898,85.5046,85.9607,18845.0
2024-10-28 10:30:00,88.61,88.62,88.37,88.5,11333.0,85.9801,85.9898,85.7472,85.8733,11333.0
2024-10-28 11:00:00,88.49,88.69,88.43,88.43,20322.0,85.8636,86.0577,85.8054,85.8054,20322.0
2024-10-28 11:30:00,88.43,88.43,88.31,88.38,10701.0,85.8054,85.8054,85.689,85.7569,10701.0
2024-10-28 12:00:00,88.39,88.48,88.24,88.33,10326.0,85.7666,85.8539,85.621,85.7084,10326.0
2024-10-28 12:30:00,88.33,88.42,88.29,88.42,6779.0,85.7084,85.7957,85.6696,85.7957,6779.0
2024-10-28 13:00:00,88.43,88.46,88.34,88.43,21818.0,85.8054,85.8345,85.7181,85.8054,21818.0
2024-10-28 13:30:00,88.46,88.48,88.38,88.41,11759.0,85.8345,85.8539,85.7569,85.786,11759.0
2024-10-28 14:00:00,88.41,88.47,88.3,88.31,10260.0,85.786,85.8442,85.6793,85.689,10260.0
2024-10-28 14:30:00,88.3,88.39,88.26,88.26,14806.0,85.6793,85.7666,85.6405,85.6405,14806.0
2024-10-28 15:00:00,88.28,88.4,88.25,88.37,16623.0,85.6599,85.7763,85.6308,85.7472,16623.0
2024-10-28 15:30:00,88.37,88.54,88.19,88.21,100004.0,85.7472,85.9121,85.5725,85.5919,100004.0
2024-10-29 09:30:00,87.69,87.69,86.8,87.33,36218.0,85.0874,85.0874,84.2238,84.7381,36218.0
2024-10-29 10:00:00,87.33,87.43,87.19,87.31,22760.0,84.7381,84.8351,84.6022,84.7187,22760.0
2024-10-29 10:30:00,87.31,87.34,87.04,87.04,28467.0,84.7187,84.7478,84.4567,84.4567,28467.0
2024-10-29 11:00:00,87.07,87.31,87.07,87.19,39111.0,84.4858,84.7187,84.4858,84.6022,39111.0
2024-10-29 11:30:00,87.22,87.28,86.98,87.09,13357.0,84.6313,84.6895,84.3984,84.5052,13357.0
2024-10-29 12:00:00,87.09,87.34,87.07,87.33,13637.0,84.5052,84.7478,84.4858,84.7381,13637.0
2024-10-29 12:30:00,87.3,87.44,87.21,87.44,12674.0,84.7089,84.8448,84.6216,84.8448,12674.0
2024-10-29 13:00:00,87.48,87.54,87.33,87.38,19280.0,84.8836,84.9418,84.7381,84.7866,19280.0
2024-10-29 13:30:00,87.39,87.39,87.22,87.27,20021.0,84.7963,84.7963,84.6313,84.6798,20021.0
2024-10-29 14:00:00,87.27,87.35,87.23,87.34,26102.0,84.6798,84.7575,84.641,84.7478,26102.0
2024-10-29 14:30:00,87.36,87.51,87.36,87.44,15882.0,84.7672,84.9127,84.7672,84.8448,15882.0
2024-10-29 15:00:00,87.43,87.54,87.32,87.49,50869.0,84.8351,84.9418,84.7284,84.8933,50869.0
2024-10-29 15:30:00,87.48,87.64,87.36,87.39,200800.0,84.8836,85.0389,84.7672,84.7963,200800.0
2024-10-30 09:30:00,87.83,87.94,87.12,87.39,36684.0,85.2232,85.33,84.5343,84.7963,36684.0
2024-10-30 10:00:00,87.4,87.41,86.85,86.85,51489.0,84.806,84.8157,84.2723,84.2723,51489.0
2024-10-30 10:30:00,86.87,87.2,86.82,87.2,22384.0,84.2917,84.6119,84.2432,84.6119,22384.0
2024-10-30 11:00:00,87.22,87.28,87.03,87.13,16416.0,84.6313,84.6895,84.447,84.544,16416.0
2024-10-30 11:30:00,87.09,87.5,87.09,87.5,19536.0,84.5052,84.903,84.5052,84.903,19536.0
2024-10-30 12:00:00,87.52,87.61,87.49,87.6,17064.0,84.9224,85.0097,84.8933,85.0,17064.0
2024-10-30 12:30:00,87.6,87.63,87.53,87.55,17801.0,85.0,85.0292,84.9321,84.9515,17801.0
2024-10-30 13:00:00,87.54,87.54,87.25,87.29,15283.0,84.9418,84.9418,84.6604,84.6992,15283.0
2024-10-30 13:30:00,87.26,87.27,87.06,87.12,15714.0,84.6701,84.6798,84.4761,84.5343,15714.0
2024-10-30 14:00:00,87.14,87.38,87.14,87.25,37046.0,84.5537,84.7866,84.5537,84.6604,37046.0
2024-10-30 14:30:00,87.23,87.29,87.16,87.23,14567.0,84.641,84.6992,84.5731,84.641,14567.0
2024-10-30 15:00:00,87.23,87.5,87.21,87.49,60268.0,84.641,84.903,84.6216,84.8933,60268.0
2024-10-30 15:30:00,87.48,87.85,87.46,87.52,250331.0,84.8836,85.2426,84.8642,84.9224,250331.0
2024-10-31 09:30:00,87.62,88.47,87.52,88.45,35086.0,85.0194,85.8442,84.9224,85.8248,35086.0
2024-10-31 10:00:00,88.38,88.5,88.04,88.3,33724.0,85.7569,85.8733,85.427,85.6793,33724.0
2024-10-31 10:30:00,88.22,88.43,87.85,87.94,27567.0,85.6016,85.8054,85.2426,85.33,27567.0
2024-10-31 11:00:00,87.93,88.24,87.77,88.03,22610.0,85.3202,85.621,85.165,85.4173,22610.0
2024-10-31 11:30:00,88.06,88.38,88.06,88.25,19869.0,85.4464,85.7569,85.4464,85.6308,19869.0
2024-10-31 12:00:00,88.28,88.49,88.09,88.2,33954.0,85.6599,85.8636,85.4755,85.5822,33954.0
2024-10-31 12:30:00,88.18,88.26,87.84,87.89,22249.0,85.5628,85.6405,85.2329,85.2814,22249.0
2024-10-31 13:00:00,87.88,88.15,87.86,88.1,29961.0,85.2717,85.5337,85.2523,85.4852,29961.0
2024-10-31 13:30:00,88.11,88.29,88.05,88.25,33345.0,85.4949,85.6696,85.4367,85.6308,33345.0
2024-10-31 14:00:00,88.23,88.47,88.09,88.39,48598.0,85.6113,85.8442,85.4755,85.7666,48598.0
2024-10-31 14:30:00,88.38,88.4,88.08,88.21,49990.0,85.7569,85.7763,85.4658,85.5919,49990.0
2024-10-31 15:00:00,88.22,88.24,87.93,88.18,47607.0,85.6016,85.621,85.3202,85.5628,47607.0
2024-10-31 15:30:00,88.17,88.18,87.69,87.78,217744.0,85.5531,85.5628,85.0874,85.1747,217744.0
2024-11-01 09:30:00,87.9,88.07,87.5,87.63,38095.0,85.2911,85.4561,84.903,85.0292,38095.0
2024-11-01 10:00:00,87.67,87.98,87.55,87.67,35510.0,85.068,85.3688,84.9515,85.068,35510.0
2024-11-01 10:30:00,87.65,87.67,87.05,87.34,30825.0,85.0486,85.068,84.4664,84.7478,30825.0
2024-11-01 11:00:00,87.34,87.47,87.11,87.11,19022.0,84.7478,84.8739,84.5246,84.5246,19022.0
2024-11-01 11:30:00,87.12,87.13,86.57,86.64,50729.0,84.5343,84.544,84.0006,84.0685,50729.0
2024-11-01 12:00:00,86.68,86.73,86.56,86.73,25218.0,84.1073,84.1559,83.9909,84.1559,25218.0
2024-11-01 12:30:00,86.73,86.78,86.31,86.4,18257.0,84.1559,84.2044,83.7483,83.8357,18257.0
2024-11-01 13:00:00,86.38,86.52,86.25,86.36,18572.0,83.8163,83.9521,83.6901,83.7968,18572.0
2024-11-01 13:30:00,86.35,86.35,85.69,85.76,36880.0,83.7871,83.7871,83.1467,83.2147,36880.0
2024-11-01 14:00:00,85.76,85.89,85.51,85.85,46783.0,83.2147,83.3408,82.9721,83.302,46783.0
2024-11-01 14:30:00,85.83,85.99,85.75,85.87,23045.0,83.2826,83.4378,83.205,83.3214,23045.0
2024-11-01 15:00:00,85.86,85.87,85.66,85.7,42841.0,83.3117,83.3214,83.1176,83.1564,42841.0
2024-11-01 15:30:00,85.7,85.88,85.48,85.84,209408.0,83.1564,83.3311,82.943,83.2923,209408.0
2024-11-04 09:30:00,84.67,85.21,84.54,84.92,80860.0,83.0149,83.5443,82.8874,83.26,80860.0
2024-11-04 10:00:00,84.91,85.42,84.86,85.07,58897.0,83.2502,83.7502,83.2012,83.4071,58897.0
2024-11-04 10:30:00,84.99,84.99,84.55,84.7,28574.0,83.3286,83.3286,82.8973,83.0443,28574.0
2024-11-04 11:00:00,84.67,84.88,84.57,84.75,33149.0,83.0149,83.2208,82.9169,83.0933,33149.0
2024-11-04 11:30:00,84.71,85.0,84.68,84.91,44355.0,83.0541,83.3385,83.0247,83.2502,44355.0
2024-11-04 12:00:00,84.86,84.92,84.58,84.76,39796.0,83.2012,83.26,82.9267,83.1031,39796.0
2024-11-04 12:30:00,84.75,84.97,84.75,84.83,25526.0,83.0933,83.309,83.0933,83.1718,25526.0
2024-11-04 13:00:00,84.85,85.2,84.85,85.1,37126.0,83.1914,83.5345,83.1914,83.4365,37126.0
2024-11-04 13:30:00,85.11,85.3,85.09,85.2,38238.0,83.4463,83.6326,83.4267,83.5345,38238.0
2024-11-04 14:00:00,85.25,85.47,85.2,85.41,32238.0,83.5836,83.7993,83.5345,83.7404,32238.0
2024-11-04 14:30:00,85.41,85.41,85.18,85.29,24912.0,83.7404,83.7404,83.5149,83.6228,24912.0
2024-11-04 15:00:00,85.31,85.65,85.26,85.43,58915.0,83.6424,83.9757,83.5934,83.76,58915.0
2024-11-04 15:30:00,85.44,85.79,85.38,85.71,219270.0,83.7699,84.113,83.711,84.0346,219270.0
2024-11-05 09:30:00,85.43,85.55,85.02,85.46,23820.0,83.76,83.8777,83.3581,83.7895,23820.0
2024-11-05 10:00:00,85.43,85.77,85.34,85.63,14749.0,83.76,84.0934,83.6718,83.9561,14749.0
2024-11-05 10:30:00,85.66,85.95,85.61,85.87,16132.0,83.9856,84.2699,83.9365,84.1914,16132.0
2024-11-05 11:00:00,85.86,86.08,85.8,86.05,18901.0,84.1816,84.3973,84.1228,84.3679,18901.0
2024-11-05 11:30:00,86.05,86.09,85.95,86.06,22294.0,84.3679,84.4071,84.2699,84.3777,22294.0
2024-11-05 12:00:00,86.07,86.19,86.05,86.1,32597.0,84.3875,84.5052,84.3679,84.417,32597.0
2024-11-05 12:30:00,86.09,86.28,86.05,86.22,25376.0,84.4071,84.5934,84.3679,84.5346,25376.0
2024-11-05 13:00:00,86.23,86.41,86.23,86.31,18739.0,84.5444,84.7209,84.5444,84.6228,18739.0
2024-11-05 13:30:00,86.31,86.53,86.25,86.53,49962.0,84.6228,84.8385,84.564,84.8385,49962.0
2024-11-05 14:00:00,86.53,86.69,86.5,86.63,30989.0,84.8385,84.9954,84.8091,84.9366,30989.0
2024-11-05 14:30:00,86.63,86.75,86.62,86.72,33722.0,84.9366,85.0542,84.9268,85.0248,33722.0
2024-11-05 15:00:00,86.73,86.91,86.68,86.88,90861.0,85.0346,85.2111,84.9856,85.1817,90861.0
2024-11-05 15:30:00,86.88,86.97,86.63,86.77,312117.0,85.1817,85.2699,84.9366,85.0739,312117.0
2024-11-06 09:30:00,87.87,91.51,87.63,90.42,512055.0,86.1524,89.7212,85.917,88.6525,512055.0
2024-11-06 10:00:00,90.5,92.5,90.27,92.3,193630.0,88.7309,90.6918,88.5054,90.4958,193630.0
2024-11-06 10:30:00,92.23,92.59,90.75,90.81,153458.0,90.4271,90.7801,88.9761,89.0349,153458.0
2024-11-06 11:00:00,90.83,91.77,90.59,91.5,125818.0,89.0545,89.9761,88.8192,89.7114,125818.0
2024-11-06 11:30:00,91.52,91.56,89.65,90.28,86873.0,89.731,89.7702,87.8976,88.5152,86873.0
2024-11-06 12:00:00,90.23,90.34,89.4,89.9,52284.0,88.4662,88.5741,87.6524,88.1427,52284.0
2024-11-06 12:30:00,89.94,90.02,89.54,89.62,52933.0,88.1819,88.2603,87.7897,87.8681,52933.0
2024-11-06 13:00:00,89.61,90.08,89.54,89.95,55301.0,87.8583,88.3192,87.7897,88.1917,55301.0
2024-11-06 13:30:00,89.95,90.38,89.95,90.08,33508.0,88.1917,88.6133,88.1917,88.3192,33508.0
2024-11-06 14:00:00,90.07,90.28,89.94,90.24,47391.0,88.3093,88.5152,88.1819,88.476,47391.0
2024-11-06 14:30:00,90.27,90.42,90.16,90.33,53954.0,88.5054,88.6525,88.3976,88.5643,53954.0
2024-11-06 15:00:00,90.31,90.55,90.22,90.44,67912.0,88.5447,88.78,88.4564,88.6721,67912.0
2024-11-06 15:30:00,90.45,90.59,89.99,89.99,333658.0,88.6819,88.8192,88.2309,88.2309,333658.0
2024-11-07 09:30:00,89.83,90.29,89.25,89.43,51731.0,88.074,88.525,87.5054,87.6819,51731.0
2024-11-07 10:00:00,89.34,89.49,88.75,89.23,117256.0,87.5936,87.7407,87.0152,87.4858,117256.0
2024-11-07 10:30:00,89.29,89.74,89.21,89.32,106454.0,87.5446,87.9858,87.4662,87.574,106454.0
2024-11-07 11:00:00,89.32,89.42,88.73,88.73,38117.0,87.574,87.6721,86.9955,86.9955,38117.0
2024-11-07 11:30:00,88.76,88.76,88.27,88.39,35112.0,87.025,87.025,86.5445,86.6622,35112.0
2024-11-07 12:00:00,88.42,88.64,88.2,88.43,38124.0,86.6916,86.9073,86.4759,86.7014,38124.0
2024-11-07 12:30:00,88.45,88.49,88.2,88.27,29972.0,86.721,86.7602,86.4759,86.5445,29972.0
2024-11-07 13:00:00,88.28,88.44,87.76,87.83,64772.0,86.5543,86.7112,86.0445,86.1131,64772.0
2024-11-07 13:30:00,87.79,89.12,87.78,88.77,154166.0,86.0739,87.3779,86.0641,87.0348,154166.0
2024-11-07 14:00:00,88.77,88.84,88.01,88.31,42744.0,87.0348,87.1034,86.2896,86.5838,42744.0
2024-11-07 14:30:00,88.33,88.88,88.32,88.75,47702.0,86.6034,87.1426,86.5936,87.0152,47702.0
2024-11-07 15:00:00,88.77,89.21,88.73,89.18,46515.0,87.0348,87.4662,86.9955,87.4367,46515.0
2024-11-07 15:30:00,89.2,89.61,89.15,89.17,230054.0,87.4564,87.8583,87.4073,87.4269,230054.0
2024-11-08 09:30:00,89.52,91.18,89.39,90.95,51028.0,87.7701,89.3976,87.6426,89.1721,51028.0
2024-11-08 10:00:00,90.95,91.44,90.57,91.23,42049.0,89.1721,89.6526,88.7996,89.4467,42049.0
2024-11-08 10:30:00,91.2,91.2,90.77,90.9,58723.0,89.4173,89.4173,88.9957,89.1231,58723.0
2024-11-08 11:00:00,90.9,91.22,90.6,90.6,58906.0,89.1231,89.4369,88.829,88.829,58906.0
2024-11-08 11:30:00,90.64,90.64,90.43,90.57,23432.0,88.8682,88.8682,88.6623,88.7996,23432.0
2024-11-08 12:00:00,90.57,90.84,90.47,90.84,37069.0,88.7996,89.0643,88.7015,89.0643,37069.0
2024-11-08 12:30:00,90.84,91.08,90.79,91.05,36783.0,89.0643,89.2996,89.0153,89.2702,36783.0
2024-11-08 13:00:00,91.05,91.22,90.9,90.91,27612.0,89.2702,89.4369,89.1231,89.1329,27612.0
2024-11-08 13:30:00,90.95,91.28,90.79,91.28,45783.0,89.1721,89.4957,89.0153,89.4957,45783.0
2024-11-08 14:00:00,91.25,91.27,91.05,91.2,43527.0,89.4663,89.4859,89.2702,89.4173,43527.0
2024-11-08 14:30:00,91.25,91.76,91.21,91.67,76269.0,89.4663,89.9663,89.4271,89.8781,76269.0
2024-11-08 15:00:00,91.64,91.91,91.45,91.79,246886.0,89.8487,90.1134,89.6624,89.9957,246886.0
2024-11-08 15:30:00,91.81,92.13,91.41,91.82,317041.0,90.0153,90.3291,89.6232,90.0251,317041.0
2024-11-11 09:30:00,91.02,92.2,91.02,92.2,71374.0,89.2408,90.3977,89.2408,90.3977,71374.0
2024-11-11 10:00:00,92.19,92.4,92.05,92.31,45228.0,90.3879,90.5938,90.2506,90.5056,45228.0
2024-11-11 10:30:00,92.28,92.8,92.26,92.8,39024.0,90.4761,90.986,90.4565,90.986,39024.0
2024-11-11 11:00:00,92.81,92.89,92.56,92.62,40561.0,90.9958,91.0742,90.7507,90.8095,40561.0
2024-11-11 11:30:00,92.62,93.1,92.62,93.02,61033.0,90.8095,91.2801,90.8095,91.2017,61033.0
2024-11-11 12:00:00,92.98,93.12,92.64,92.74,32164.0,91.1625,91.2997,90.8291,90.9272,32164.0
2024-11-11 12:30:00,92.72,92.77,92.53,92.61,32356.0,90.9075,90.9566,90.7213,90.7997,32356.0
2024-11-11 13:00:00,92.64,92.65,92.33,92.36,28403.0,90.8291,90.8389,90.5252,90.5546,28403.0
2024-11-11 13:30:00,92.31,92.42,92.23,92.27,18015.0,90.5056,90.6134,90.4271,90.4663,18015.0
2024-11-11 14:00:00,92.27,92.4,92.15,92.38,44766.0,90.4663,90.5938,90.3487,90.5742,44766.0
2024-11-11 14:30:00,92.37,92.38,92.22,92.33,31282.0,90.5644,90.5742,90.4173,90.5252,31282.0
2024-11-11 15:00:00,92.28,92.33,92.1,92.15,46499.0,90.4761,90.5252,90.2997,90.3487,46499.0
2024-11-11 15:30:00,92.15,92.16,91.76,91.91,202810.0,90.3487,90.3585,89.9663,90.1134,202810.0
2024-11-12 09:30:00,92.0,92.21,91.76,91.87,11625.0,90.2016,90.4075,89.9663,90.0742,11625.0
2024-11-12 10:00:00,91.93,92.15,91.83,92.05,25729.0,90.133,90.3487,90.0349,90.2506,25729.0
2024-11-12 10:30:00,92.05,92.11,91.49,91.53,54997.0,90.2506,90.3095,89.7016,89.7408,54997.0
2024-11-12 11:00:00,91.59,91.82,91.43,91.51,21729.0,89.7996,90.0251,89.6428,89.7212,21729.0
2024-11-12 11:30:00,91.52,91.52,91.22,91.25,19639.0,89.731,89.731,89.4369,89.4663,19639.0
2024-11-12 12:00:00,91.29,91.29,91.05,91.16,16893.0,89.5055,89.5055,89.2702,89.378,16893.0
2024-11-12 12:30:00,91.12,91.31,91.06,91.22,35751.0,89.3388,89.5251,89.28,89.4369,35751.0
2024-11-12 13:00:00,91.2,91.29,90.89,91.06,34389.0,89.4173,89.5055,89.1133,89.28,34389.0
2024-11-12 13:30:00,91.03,91.37,90.9,91.33,21126.0,89.2506,89.5839,89.1231,89.5447,21126.0
2024-11-12 14:00:00,91.34,91.39,90.93,91.13,36082.0,89.5545,89.6035,89.1525,89.3486,36082.0
2024-11-12 14:30:00,91.14,91.21,90.99,91.0,31237.0,89.3584,89.4271,89.2114,89.2212,31237.0
2024-11-12 15:00:00,91.0,91.01,90.76,90.91,36486.0,89.2212,89.231,88.9859,89.1329,36486.0
2024-11-12 15:30:00,90.92,91.13,90.81,90.9,145397.0,89.1427,89.3486,89.0349,89.1231,145397.0
2024-11-13 09:30:00,91.25,91.6,90.69,91.01,26045.0,89.4663,89.8094,88.9172,89.231,26045.0
2024-11-13 10:00:00,91.05,91.22,90.53,90.92,30133.0,89.2702,89.4369,88.7604,89.1427,30133.0
2024-11-13 10:30:00,90.96,91.55,90.95,91.39,35147.0,89.1819,89.7604,89.1721,89.6035,35147.0
2024-11-13 11:00:00,91.4,91.43,91.01,91.1,23761.0,89.6133,89.6428,89.231,89.3192,23761.0
2024-11-13 11:30:00,91.02,91.26,90.87,91.06,22026.0,89.2408,89.4761,89.0937,89.28,22026.0
2024-11-13 12:00:00,91.08,91.15,90.77,90.84,16467.0,89.2996,89.3682,88.9957,89.0643,16467.0
2024-11-13 12:30:00,90.83,91.27,90.8,91.14,29886.0,89.0545,89.4859,89.0251,89.3584,29886.0
2024-11-13 13:00:00,91.14,91.16,90.72,90.73,14817.0,89.3584,89.378,88.9466,88.9564,14817.0
2024-11-13 13:30:00,90.73,91.04,90.73,90.73,35206.0,88.9564,89.2604,88.9564,88.9564,35206.0
2024-11-13 14:00:00,90.76,91.21,90.73,91.21,29575.0,88.9859,89.4271,88.9564,89.4271,29575.0
2024-11-13 14:30:00,91.2,91.2,90.99,91.1,17859.0,89.4173,89.4173,89.2114,89.3192,17859.0
2024-11-13 15:00:00,91.12,91.33,90.99,91.25,31885.0,89.3388,89.5447,89.2114,89.4663,31885.0
2024-11-13 15:30:00,91.27,91.48,91.2,91.22,175247.0,89.4859,89.6918,89.4173,89.4369,175247.0
2024-11-14 09:30:00,91.03,91.3,90.71,91.2,24307.0,89.2506,89.5153,88.9368,89.4173,24307.0
2024-11-14 10:00:00,91.14,91.2,90.62,91.02,31149.0,89.3584,89.4173,88.8486,89.2408,31149.0
2024-11-14 10:30:00,91.06,91.15,90.88,91.03,34111.0,89.28,89.3682,89.1035,89.2506,34111.0
2024-11-14 11:00:00,90.99,91.11,90.85,91.01,15208.0,89.2114,89.329,89.0741,89.231,15208.0
2024-11-14 11:30:00,91.01,91.01,90.7,90.85,20588.0,89.231,89.231,88.927,89.0741,20588.0
2024-11-14 12:00:00,90.84,90.95,90.73,90.9,22121.0,89.0643,89.1721,88.9564,89.1231,22121.0
2024-11-14 12:30:00,90.9,91.12,90.84,91.09,16254.0,89.1231,89.3388,89.0643,89.3094,16254.0
2024-11-14 13:00:00,91.06,91.27,91.02,91.18,16934.0,89.28,89.4859,89.2408,89.3976,16934.0
2024-11-14 13:30:00,91.15,91.21,91.08,91.11,14557.0,89.3682,89.4271,89.2996,89.329,14557.0
2024-11-14 14:00:00,91.13,91.48,91.09,91.46,30004.0,89.3486,89.6918,89.3094,89.6722,30004.0
2024-11-14 14:30:00,91.46,91.51,91.31,91.42,29426.0,89.6722,89.7212,89.5251,89.633,29426.0
2024-11-14 15:00:00,91.42,91.42,90.88,91.15,48015.0,89.633,89.633,89.1035,89.3682,48015.0
2024-11-14 15:30:00,91.14,91.16,90.69,90.87,180759.0,89.3584,89.378,88.9172,89.0937,180759.0
2024-11-15 09:30:00,90.89,91.62,90.68,90.88,64790.0,89.1133,89.829,88.9074,89.1035,64790.0
2024-11-15 10:00:00,90.84,90.96,90.53,90.86,47592.0,89.0643,89.1819,88.7604,89.0839,47592.0
2024-11-15 10:30:00,90.82,91.13,90.76,91.09,75310.0,89.0447,89.3486,88.9859,89.3094,75310.0
2024-11-15 11:00:00,91.14,91.6,91.13,91.37,51652.0,89.3584,89.8094,89.3486,89.5839,51652.0
2024-11-15 11:30:00,91.37,91.69,91.19,91.67,34697.0,89.5839,89.8977,89.4075,89.8781,34697.0
2024-11-15 12:00:00,91.63,91.67,91.39,91.42,26662.0,89.8389,89.8781,89.6035,89.633,26662.0
2024-11-15 12:30:00,91.41,91.54,91.22,91.28,25085.0,89.6232,89.7506,89.4369,89.4957,25085.0
2024-11-15 13:00:00,91.28,91.42,91.16,91.28,17830.0,89.4957,89.633,89.378,89.4957,17830.0
2024-11-15 13:30:00,91.28,91.41,91.17,91.2,34872.0,89.4957,89.6232,89.3878,89.4173,34872.0
2024-11-15 14:00:00,91.23,91.55,91.09,91.4,30710.0,89.4467,89.7604,89.3094,89.6133,30710.0
2024-11-15 14:30:00,91.44,91.76,91.44,91.44,48250.0,89.6526,89.9663,89.6526,89.6526,48250.0
2024-11-15 15:00:00,91.46,91.65,91.4,91.44,56471.0,89.6722,89.8585,89.6133,89.6526,56471.0
2024-11-15 15:30:00,91.47,92.08,91.39,91.86,394390.0,89.682,90.2801,89.6035,90.0644,394390.0
2024-11-18 09:30:00,90.89,91.68,90.56,91.35,39901.0,89.1133,89.8879,88.7898,89.5643,39901.0
2024-11-18 10:00:00,91.36,91.91,91.28,91.37,27635.0,89.5741,90.1134,89.4957,89.5839,27635.0
2024-11-18 10:30:00,91.44,91.79,91.4,91.54,7951.0,89.6526,89.9957,89.6133,89.7506,7951.0
2024-11-18 11:00:00,91.59,92.08,91.59,91.91,9018.0,89.7996,90.2801,89.7996,90.1134,9018.0
2024-11-18 11:30:00,91.95,92.32,91.95,92.17,26768.0,90.1526,90.5154,90.1526,90.3683,26768.0
2024-11-18 12:00:00,92.13,92.17,91.98,92.1,13489.0,90.3291,90.3683,90.182,90.2997,13489.0
2024-11-18 12:30:00,92.09,92.14,91.98,92.11,10570.0,90.2899,90.3389,90.182,90.3095,10570.0
2024-11-18 13:00:00,92.13,92.35,92.06,92.26,27580.0,90.3291,90.5448,90.2604,90.4565,27580.0
2024-11-18 13:30:00,92.31,92.41,92.23,92.28,9439.0,90.5056,90.6036,90.4271,90.4761,9439.0
2024-11-18 14:00:00,92.28,92.34,92.02,92.04,15597.0,90.4761,90.535,90.2212,90.2408,15597.0
2024-11-18 14:30:00,92.04,92.1,91.87,92.08,30927.0,90.2408,90.2997,90.0742,90.2801,30927.0
2024-11-18 15:00:00,92.07,92.09,91.85,91.91,24489.0,90.2703,90.2899,90.0546,90.1134,24489.0
2024-11-18 15:30:00,91.93,91.93,91.5,91.58,174639.0,90.133,90.133,89.7114,89.7898,174639.0
2024-11-19 09:30:00,91.51,91.51,90.27,90.4,41786.0,89.7212,89.7212,88.5054,88.6329,41786.0
2024-11-19 10:00:00,90.31,90.38,89.87,90.09,96399.0,88.5447,88.6133,88.1133,88.329,96399.0
2024-11-19 10:30:00,90.09,90.5,89.9,90.45,45851.0,88.329,88.7309,88.1427,88.6819,45851.0
2024-11-19 11:00:00,90.48,91.02,90.32,91.02,29050.0,88.7113,89.2408,88.5545,89.2408,29050.0
2024-11-19 11:30:00,91.01,91.21,90.93,91.08,38258.0,89.231,89.4271,89.1525,89.2996,38258.0
2024-11-19 12:00:00,91.05,91.2,90.99,91.15,27679.0,89.2702,89.4173,89.2114,89.3682,27679.0
2024-11-19 12:30:00,91.16,91.24,90.98,91.06,20105.0,89.378,89.4565,89.2016,89.28,20105.0
2024-11-19 13:00:00,91.06,91.16,91.01,91.16,28417.0,89.28,89.378,89.231,89.378,28417.0
2024-11-19 13:30:00,91.14,91.37,91.07,91.28,31295.0,89.3584,89.5839,89.2898,89.4957,31295.0
2024-11-19 14:00:00,91.25,91.4,91.18,91.21,19432.0,89.4663,89.6133,89.3976,89.4271,19432.0
2024-11-19 14:30:00,91.25,91.26,90.88,90.94,28015.0,89.4663,89.4761,89.1035,89.1623,28015.0
2024-11-19 15:00:00,90.94,91.0,90.84,90.89,29484.0,89.1623,89.2212,89.0643,89.1133,29484.0
2024-11-19 15:30:00,90.91,91.08,90.78,90.93,208829.0,89.1329,89.2996,89.0055,89.1525,208829.0
2024-11-20 09:30:00,90.95,91.3,90.59,90.99,16182.0,89.1721,89.5153,88.8192,89.2114,16182.0
2024-11-20 10:00:00,90.97,91.36,90.96,91.11,31481.0,89.1918,89.5741,89.1819,89.329,31481.0
2024-11-20 10:30:00,91.11,91.11,90.54,90.78,17633.0,89.329,89.329,88.7702,89.0055,17633.0
2024-11-20 11:00:00,90.8,90.92,90.7,90.88,10581.0,89.0251,89.1427,88.927,89.1035,10581.0
2024-11-20 11:30:00,90.92,91.02,90.87,90.98,9745.0,89.1427,89.2408,89.0937,89.2016,9745.0
2024-11-20 12:00:00,90.95,91.06,90.86,91.0,7274.0,89.1721,89.28,89.0839,89.2212,7274.0
2024-11-20 12:30:00,90.96,91.1,90.89,90.93,16983.0,89.1819,89.3192,89.1133,89.1525,16983.0
2024-11-20 13:00:00,90.95,91.04,90.9,91.03,17217.0,89.1721,89.2604,89.1231,89.2506,17217.0
2024-11-20 13:30:00,91.04,91.04,90.78,90.88,14063.0,89.2604,89.2604,89.0055,89.1035,14063.0
2024-11-20 14:00:00,90.89,91.0,90.84,91.0,10872.0,89.1133,89.2212,89.0643,89.2212,10872.0
2024-11-20 14:30:00,91.0,91.05,90.89,90.92,21562.0,89.2212,89.2702,89.1133,89.1427,21562.0
2024-11-20 15:00:00,90.92,91.24,90.88,91.22,14760.0,89.1427,89.4565,89.1035,89.4369,14760.0
2024-11-20 15:30:00,91.24,91.8,91.2,91.78,195405.0,89.4565,90.0055,89.4173,89.9859,195405.0
2024-11-21 09:30:00,91.72,92.03,91.47,91.92,37365.0,89.9271,90.231,89.682,90.1232,37365.0
2024-11-21 10:00:00,92.03,92.33,91.96,92.32,36613.0,90.231,90.5252,90.1624,90.5154,36613.0
2024-11-21 10:30:00,92.38,92.9,92.3,92.77,16180.0,90.5742,91.084,90.4958,90.9566,16180.0
2024-11-21 11:00:00,92.77,93.01,92.71,92.72,32698.0,90.9566,91.1919,90.8977,90.9075,32698.0
2024-11-21 11:30:00,92.76,93.23,92.76,93.2,20844.0,90.9468,91.4076,90.9468,91.3782,20844.0
2024-11-21 12:00:00,93.19,93.23,92.97,93.22,22109.0,91.3684,91.4076,91.1527,91.3978,22109.0
2024-11-21 12:30:00,93.23,93.24,92.98,93.16,31060.0,91.4076,91.4174,91.1625,91.3389,31060.0
2024-11-21 13:00:00,93.16,93.24,93.12,93.17,9573.0,91.3389,91.4174,91.2997,91.3487,9573.0
2024-11-21 13:30:00,93.22,93.22,93.07,93.2,43792.0,91.3978,91.3978,91.2507,91.3782,43792.0
2024-11-21 14:00:00,93.19,93.31,93.03,93.14,26911.0,91.3684,91.486,91.2115,91.3193,26911.0
2024-11-21 14:30:00,93.15,93.19,92.9,93.08,24990.0,91.3291,91.3684,91.084,91.2605,24990.0
2024-11-21 15:00:00,93.04,93.15,92.89,93.1,23886.0,91.2213,91.3291,91.0742,91.2801,23886.0
2024-11-21 15:30:00,93.15,93.65,93.07,93.59,208593.0,91.3291,91.8194,91.2507,91.7605,208593.0
2024-11-22 09:30:00,94.0,94.38,93.42,93.77,36216.0,92.1625,92.5351,91.5939,91.937,36216.0
2024-11-22 10:00:00,93.84,93.87,93.6,93.79,128950.0,92.0057,92.0351,91.7703,91.9566,128950.0
2024-11-22 10:30:00,93.85,93.94,93.56,93.62,79764.0,92.0155,92.1037,91.7311,91.79,79764.0
2024-11-22 11:00:00,93.59,93.9,93.5,93.86,48231.0,91.7605,92.0645,91.6723,92.0253,48231.0
2024-11-22 11:30:00,93.85,93.94,93.7,93.77,36640.0,92.0155,92.1037,91.8684,91.937,36640.0
2024-11-22 12:00:00,93.77,93.93,93.65,93.83,42779.0,91.937,92.0939,91.8194,91.9958,42779.0
2024-11-22 12:30:00,93.81,93.91,93.59,93.67,9045.0,91.9762,92.0743,91.7605,91.839,9045.0
2024-11-22 13:00:00,93.68,93.79,93.58,93.79,15599.0,91.8488,91.9566,91.7507,91.9566,15599.0
2024-11-22 13:30:00,93.7,93.84,93.45,93.54,20481.0,91.8684,92.0057,91.6233,91.7115,20481.0
2024-11-22 14:00:00,93.48,93.48,93.27,93.34,16450.0,91.6527,91.6527,91.4468,91.5154,16450.0
2024-11-22 14:30:00,93.33,93.49,93.28,93.28,25988.0,91.5056,91.6625,91.4566,91.4566,25988.0
2024-11-22 15:00:00,93.29,93.29,93.05,93.12,24555.0,91.4664,91.4664,91.2311,91.2997,24555.0
2024-11-22 15:30:00,93.1,93.23,92.86,92.9,114512.0,91.2801,91.4076,91.0448,91.084,114512.0
2024-11-25 09:30:00,93.34,94.04,93.25,93.87,21193.0,91.5154,92.2017,91.4272,92.0351,21193.0
2024-11-25 10:00:00,93.88,93.88,93.2,93.25,19231.0,92.0449,92.0449,91.3782,91.4272,19231.0
2024-11-25 10:30:00,93.2,93.29,92.95,93.19,18263.0,91.3782,91.4664,91.1331,91.3684,18263.0
2024-11-25 11:00:00,93.19,93.21,92.83,92.83,22156.0,91.3684,91.388,91.0154,91.0154,22156.0
2024-11-25 11:30:00,92.82,92.98,92.7,92.85,9116.0,91.0056,91.1625,90.8879,91.035,9116.0
2024-11-25 12:00:00,92.89,93.14,92.88,92.95,10126.0,91.0742,91.3193,91.0644,91.1331,10126.0
2024-11-25 12:30:00,92.91,93.0,92.81,92.81,6080.0,91.0938,91.1821,90.9958,90.9958,6080.0
2024-11-25 13:00:00,92.81,93.03,92.76,92.88,7077.0,90.9958,91.2115,90.9468,91.0644,7077.0
2024-11-25 13:30:00,92.87,93.18,92.79,93.18,7941.0,91.0546,91.3586,90.9762,91.3586,7941.0
2024-11-25 14:00:00,93.12,93.18,92.7,92.7,16933.0,91.2997,91.3586,90.8879,90.8879,16933.0
2024-11-25 14:30:00,92.74,93.05,92.73,92.9,15921.0,90.9272,91.2311,90.9174,91.084,15921.0
2024-11-25 15:00:00,92.9,92.97,92.61,92.66,35430.0,91.084,91.1527,90.7997,90.8487,35430.0
2024-11-25 15:30:00,92.66,92.88,92.57,92.86,161737.0,90.8487,91.0644,90.7605,91.0448,161737.0
2024-11-26 09:30:00,93.52,93.59,93.03,93.56,23034.0,91.6919,91.7605,91.2115,91.7311,23034.0
2024-11-26 10:00:00,93.53,93.62,93.17,93.24,25096.0,91.7017,91.79,91.3487,91.4174,25096.0
2024-11-26 10:30:00,93.22,93.36,92.84,93.0,18839.0,91.3978,91.535,91.0252,91.1821,18839.0
2024-11-26 11:00:00,93.04,93.05,92.79,92.83,12136.0,91.2213,91.2311,90.9762,91.0154,12136.0
2024-11-26 11:30:00,92.86,92.95,92.75,92.77,12129.0,91.0448,91.1331,90.937,90.9566,12129.0
2024-11-26 12:00:00,92.79,92.98,92.71,92.98,12810.0,90.9762,91.1625,90.8977,91.1625,12810.0
2024-11-26 12:30:00,92.97,93.07,92.95,93.05,14933.0,91.1527,91.2507,91.1331,91.2311,14933.0
2024-11-26 13:00:00,93.12,93.16,92.99,93.0,9426.0,91.2997,91.3389,91.1723,91.1821,9426.0
2024-11-26 13:30:00,93.03,93.06,92.94,93.02,13444.0,91.2115,91.2409,91.1232,91.2017,13444.0
2024-11-26 14:00:00,93.05,93.17,92.99,93.13,14364.0,91.2311,91.3487,91.1723,91.3095,14364.0
2024-11-26 14:30:00,93.09,93.13,92.99,93.05,16503.0,91.2703,91.3095,91.1723,91.2311,16503.0
2024-11-26 15:00:00,93.06,93.41,93.03,93.37,64303.0,91.2409,91.5841,91.2115,91.5448,64303.0
2024-11-26 15:30:00,93.39,93.81,93.37,93.79,271736.0,91.5644,91.9762,91.5448,91.9566,271736.0
2024-11-27 09:30:00,94.35,94.6,93.78,94.55,74074.0,92.5057,92.7508,91.9468,92.7018,74074.0
2024-11-27 10:00:00,94.56,94.86,94.53,94.78,49665.0,92.7116,93.0057,92.6822,92.9273,49665.0
2024-11-27 10:30:00,94.78,95.09,94.53,94.97,69456.0,92.9273,93.2312,92.6822,93.1136,69456.0
2024-11-27 11:00:00,94.92,95.05,94.8,94.99,28051.0,93.0645,93.192,92.9469,93.1332,28051.0
2024-11-27 11:30:00,95.04,95.42,95.01,95.27,27917.0,93.1822,93.5548,93.1528,93.4077,27917.0
2024-11-27 12:00:00,95.32,95.42,95.21,95.25,117218.0,93.4567,93.5548,93.3489,93.3881,117218.0
2024-11-27 12:30:00,95.21,95.4,95.15,95.39,18483.0,93.3489,93.5352,93.29,93.5254,18483.0
2024-11-27 13:00:00,95.38,95.39,95.25,95.25,51838.0,93.5155,93.5254,93.3881,93.3881,51838.0
2024-11-27 13:30:00,95.23,95.23,94.97,94.97,25072.0,93.3685,93.3685,93.1136,93.1136,25072.0
2024-11-27 14:00:00,94.99,95.02,94.65,94.71,15261.0,93.1332,93.1626,92.7998,92.8586,15261.0
2024-11-27 14:30:00,94.7,94.73,94.41,94.41,16955.0,92.8488,92.8783,92.5645,92.5645,16955.0
2024-11-27 15:00:00,94.43,94.43,94.23,94.28,27519.0,92.5841,92.5841,92.388,92.4371,27519.0
2024-11-27 15:30:00,94.29,94.59,94.18,94.51,122858.0,92.4469,92.741,92.339,92.6626,122858.0
2024-11-29 09:30:00,94.88,95.18,94.24,94.45,11744.0,93.0253,93.3195,92.3978,92.6037,11744.0
2024-11-29 10:00:00,94.51,94.68,94.33,94.56,10384.0,92.6626,92.8292,92.4861,92.7116,10384.0
2024-11-29 10:30:00,94.64,94.68,94.28,94.4,19839.0,92.79,92.8292,92.4371,92.5547,19839.0
2024-11-29 11:00:00,94.46,94.57,94.3,94.3,6219.0,92.6135,92.7214,92.4567,92.4567,6219.0
2024-11-29 11:30:00,94.35,94.5,94.28,94.28,9031.0,92.5057,92.6528,92.4371,92.4371,9031.0
2024-11-29 12:00:00,94.34,94.46,93.95,94.02,22510.0,92.4959,92.6135,92.1135,92.1821,22510.0
2024-11-29 12:30:00,93.99,94.09,93.71,93.86,102155.0,92.1527,92.2508,91.8782,92.0253,102155.0
2024-12-02 09:30:00,94.2,94.2,92.59,92.78,31408.0,92.3586,92.3586,90.7801,90.9664,31408.0
2024-12-02 10:00:00,92.71,92.99,92.18,92.27,39125.0,90.8977,91.1723,90.3781,90.4663,39125.0
2024-12-02 10:30:00,92.17,92.5,92.15,92.44,12019.0,90.3683,90.6918,90.3487,90.633,12019.0
2024-12-02 11:00:00,92.37,92.72,92.19,92.65,10021.0,90.5644,90.9075,90.3879,90.8389,10021.0
2024-12-02 11:30:00,92.62,92.75,92.51,92.58,13279.0,90.8095,90.937,90.7017,90.7703,13279.0
2024-12-02 12:00:00,92.59,92.64,92.42,92.64,11185.0,90.7801,90.8291,90.6134,90.8291,11185.0
2024-12-02 12:30:00,92.64,93.13,92.63,92.79,19638.0,90.8291,91.3095,90.8193,90.9762,19638.0
2024-12-02 13:00:00,92.75,92.83,92.61,92.68,11184.0,90.937,91.0154,90.7997,90.8683,11184.0
2024-12-02 13:30:00,92.69,92.91,92.62,92.86,13966.0,90.8781,91.0938,90.8095,91.0448,13966.0
2024-12-02 14:00:00,92.85,92.96,92.75,92.84,13568.0,91.035,91.1429,90.937,91.0252,13568.0
2024-12-02 14:30:00,92.81,92.93,92.62,92.84,33051.0,90.9958,91.1134,90.8095,91.0252,33051.0
2024-12-02 15:00:00,92.8,92.89,92.67,92.71,22238.0,90.986,91.0742,90.8585,90.8977,22238.0
2024-12-02 15:30:00,92.71,92.74,92.31,92.42,101525.0,90.8977,90.9272,90.5056,90.6134,101525.0
2024-12-03 09:30:00,92.7,92.99,92.02,92.51,39699.0,90.8879,91.1723,90.2212,90.7017,39699.0
2024-12-03 10:00:00,92.39,92.57,92.29,92.32,24428.0,90.584,90.7605,90.486,90.5154,24428.0
2024-12-03 10:30:00,92.28,92.28,91.83,91.88,14384.0,90.4761,90.4761,90.0349,90.084,14384.0
2024-12-03 11:00:00,91.92,92.05,91.86,91.9,10309.0,90.1232,90.2506,90.0644,90.1036,10309.0
2024-12-03 11:30:00,91.91,92.03,91.8,91.85,20107.0,90.1134,90.231,90.0055,90.0546,20107.0
2024-12-03 12:00:00,91.84,91.99,91.73,91.95,22741.0,90.0447,90.1918,89.9369,90.1526,22741.0
2024-12-03 12:30:00,91.98,92.27,91.98,92.05,18725.0,90.182,90.4663,90.182,90.2506,18725.0
2024-12-03 13:00:00,92.05,92.11,92.02,92.1,9925.0,90.2506,90.3095,90.2212,90.2997,9925.0
2024-12-03 13:30:00,92.1,92.26,92.04,92.07,69071.0,90.2997,90.4565,90.2408,90.2703,69071.0
2024-12-03 14:00:00,92.04,92.12,91.96,91.96,31169.0,90.2408,90.3193,90.1624,90.1624,31169.0
2024-12-03 14:30:00,91.96,92.05,91.91,92.01,22257.0,90.1624,90.2506,90.1134,90.2114,22257.0
2024-12-03 15:00:00,91.96,92.08,91.87,91.89,26937.0,90.1624,90.2801,90.0742,90.0938,26937.0
2024-12-03 15:30:00,91.87,91.87,91.25,91.3,194210.0,90.0742,90.0742,89.4663,89.5153,194210.0
2024-12-04 09:30:00,91.34,91.95,90.7,91.61,43822.0,89.5545,90.1526,88.927,89.8192,43822.0
2024-12-04 10:00:00,91.51,91.93,91.42,91.93,23987.0,89.7212,90.133,89.633,90.133,23987.0
2024-12-04 10:30:00,91.92,91.92,91.5,91.81,37123.0,90.1232,90.1232,89.7114,90.0153,37123.0
2024-12-04 11:00:00,91.8,92.3,91.8,92.15,93824.0,90.0055,90.4958,90.0055,90.3487,93824.0
2024-12-04 11:30:00,92.15,92.74,92.15,92.55,31702.0,90.3487,90.9272,90.3487,90.7409,31702.0
2024-12-04 12:00:00,92.55,92.61,92.29,92.33,26415.0,90.7409,90.7997,90.486,90.5252,26415.0
2024-12-04 12:30:00,92.32,92.48,92.21,92.29,27866.0,90.5154,90.6722,90.4075,90.486,27866.0
2024-12-04 13:00:00,92.31,92.37,91.98,92.06,35348.0,90.5056,90.5644,90.182,90.2604,35348.0
2024-12-04 13:30:00,92.03,92.09,91.89,92.0,27008.0,90.231,90.2899,90.0938,90.2016,27008.0
2024-12-04 14:00:00,91.97,92.02,91.87,91.98,30499.0,90.1722,90.2212,90.0742,90.182,30499.0
2024-12-04 14:30:00,92.0,92.08,91.91,92.07,22455.0,90.2016,90.2801,90.1134,90.2703,22455.0
2024-12-04 15:00:00,92.05,92.22,92.0,92.06,33885.0,90.2506,90.4173,90.2016,90.2604,33885.0
2024-12-04 15:30:00,92.06,92.17,91.66,92.1,276478.0,90.2604,90.3683,89.8683,90.2997,276478.0
2024-12-05 09:30:00,92.15,92.67,91.45,92.51,32417.0,90.3487,90.8585,89.6624,90.7017,32417.0
2024-12-05 10:00:00,92.51,92.51,92.18,92.23,22564.0,90.7017,90.7017,90.3781,90.4271,22564.0
2024-12-05 10:30:00,92.22,92.29,91.99,92.19,14925.0,90.4173,90.486,90.1918,90.3879,14925.0
2024-12-05 11:00:00,92.16,92.68,92.12,92.62,24474.0,90.3585,90.8683,90.3193,90.8095,24474.0
2024-12-05 11:30:00,92.65,92.81,92.55,92.74,12638.0,90.8389,90.9958,90.7409,90.9272,12638.0
2024-12-05 12:00:00,92.73,92.77,92.38,92.6,13366.0,90.9174,90.9566,90.5742,90.7899,13366.0
2024-12-05 12:30:00,92.54,92.87,92.54,92.86,12788.0,90.7311,91.0546,90.7311,91.0448,12788.0
2024-12-05 13:00:00,92.89,92.97,92.81,92.9,15285.0,91.0742,91.1527,90.9958,91.084,15285.0
2024-12-05 13:30:00,92.87,92.97,92.77,92.94,16163.0,91.0546,91.1527,90.9566,91.1232,16163.0
2024-12-05 14:00:00,92.93,92.93,92.72,92.8,18529.0,91.1134,91.1134,90.9075,90.986,18529.0
2024-12-05 14:30:00,92.82,92.96,92.76,92.84,21150.0,91.0056,91.1429,90.9468,91.0252,21150.0
2024-12-05 15:00:00,92.86,93.07,92.86,92.99,31691.0,91.0448,91.2507,91.0448,91.1723,31691.0
2024-12-05 15:30:00,93.03,93.23,92.42,92.46,171384.0,91.2115,91.4076,90.6134,90.6526,171384.0
2024-12-06 09:30:00,92.59,93.09,91.66,91.89,29372.0,90.7801,91.2703,89.8683,90.0938,29372.0
2024-12-06 10:00:00,91.95,92.19,91.65,91.9,17622.0,90.1526,90.3879,89.8585,90.1036,17622.0
2024-12-06 10:30:00,91.9,92.04,91.53,91.91,12312.0,90.1036,90.2408,89.7408,90.1134,12312.0
2024-12-06 11:00:00,91.88,92.15,91.83,91.97,14859.0,90.084,90.3487,90.0349,90.1722,14859.0
2024-12-06 11:30:00,91.9,91.95,91.69,91.77,25141.0,90.1036,90.1526,89.8977,89.9761,25141.0
2024-12-06 12:00:00,91.74,91.75,91.55,91.58,10315.0,89.9467,89.9565,89.7604,89.7898,10315.0
2024-12-06 12:30:00,91.56,91.63,91.42,91.56,16444.0,89.7702,89.8389,89.633,89.7702,16444.0
2024-12-06 13:00:00,91.59,91.67,91.43,91.5,15725.0,89.7996,89.8781,89.6428,89.7114,15725.0
2024-12-06 13:30:00,91.5,91.84,91.5,91.71,22564.0,89.7114,90.0447,89.7114,89.9173,22564.0
2024-12-06 14:00:00,91.75,91.8,91.67,91.78,12979.0,89.9565,90.0055,89.8781,89.9859,12979.0
2024-12-06 14:30:00,91.78,91.86,91.65,91.65,13602.0,89.9859,90.0644,89.8585,89.8585,13602.0
2024-12-06 15:00:00,91.68,91.86,91.67,91.81,18018.0,89.8879,90.0644,89.8781,90.0153,18018.0
2024-12-06 15:30:00,91.81,91.84,91.43,91.57,118725.0,90.0153,90.0447,89.6428,89.78,118725.0
2024-12-09 09:30:00,91.12,91.73,90.85,91.41,26658.0,89.3388,89.9369,89.0741,89.6232,26658.0
2024-12-09 10:00:00,91.33,91.34,90.91,91.18,33082.0,89.5447,89.5545,89.1329,89.3976,33082.0
2024-12-09 10:30:00,91.21,91.25,90.81,90.98,15520.0,89.4271,89.4663,89.0349,89.2016,15520.0
2024-12-09 11:00:00,90.98,91.16,90.86,90.94,13615.0,89.2016,89.378,89.0839,89.1623,13615.0
2024-12-09 11:30:00,90.94,91.11,90.89,90.92,15143.0,89.1623,89.329,89.1133,89.1427,15143.0
2024-12-09 12:00:00,90.91,91.02,90.78,91.0,14512.0,89.1329,89.2408,89.0055,89.2212,14512.0
2024-12-09 12:30:00,91.01,91.02,90.76,90.76,18944.0,89.231,89.2408,88.9859,88.9859,18944.0
2024-12-09 13:00:00,90.76,90.96,90.67,90.72,20368.0,88.9859,89.1819,88.8976,88.9466,20368.0
2024-12-09 13:30:00,90.76,90.92,90.76,90.91,12715.0,88.9859,89.1427,88.9859,89.1329,12715.0
2024-12-09 14:00:00,90.89,91.03,90.84,91.0,23048.0,89.1133,89.2506,89.0643,89.2212,23048.0
2024-12-09 14:30:00,91.01,91.1,90.91,90.92,21625.0,89.231,89.3192,89.1329,89.1427,21625.0
2024-12-09 15:00:00,90.95,90.99,90.71,90.74,24632.0,89.1721,89.2114,88.9368,88.9663,24632.0
2024-12-09 15:30:00,90.73,90.73,90.38,90.44,154006.0,88.9564,88.9564,88.6133,88.6721,154006.0
2024-12-10 09:30:00,90.44,90.44,88.91,89.51,38604.0,88.6721,88.6721,87.172,87.7603,38604.0
2024-12-10 10:00:00,89.6,89.84,89.47,89.74,74578.0,87.8485,88.0838,87.7211,87.9858,74578.0
2024-12-10 10:30:00,89.75,90.15,89.58,90.07,26868.0,87.9956,88.3878,87.8289,88.3093,26868.0
2024-12-10 11:00:00,90.01,90.36,89.98,90.36,22085.0,88.2505,88.5937,88.2211,88.5937,22085.0
2024-12-10 11:30:00,90.33,90.44,90.11,90.15,32973.0,88.5643,88.6721,88.3486,88.3878,32973.0
2024-12-10 12:00:00,90.19,90.37,90.11,90.16,26780.0,88.427,88.6035,88.3486,88.3976,26780.0
2024-12-10 12:30:00,90.16,90.28,90.01,90.23,31100.0,88.3976,88.5152,88.2505,88.4662,31100.0
2024-12-10 13:00:00,90.18,90.29,90.11,90.2,25573.0,88.4172,88.525,88.3486,88.4368,25573.0
2024-12-10 13:30:00,90.15,90.4,90.12,90.38,16385.0,88.3878,88.6329,88.3584,88.6133,16385.0
2024-12-10 14:00:00,90.41,90.66,90.34,90.56,21616.0,88.6427,88.8878,88.5741,88.7898,21616.0
2024-12-10 14:30:00,90.63,90.75,90.48,90.55,27468.0,88.8584,88.9761,88.7113,88.78,27468.0
2024-12-10 15:00:00,90.54,90.65,90.3,90.47,61180.0,88.7702,88.878,88.5349,88.7015,61180.0
2024-12-10 15:30:00,90.47,90.51,89.91,90.26,131644.0,88.7015,88.7407,88.1525,88.4956,131644.0
2024-12-11 09:30:00,90.6,90.6,89.61,89.76,33945.0,88.829,88.829,87.8583,88.0054,33945.0
2024-12-11 10:00:00,89.75,89.85,89.6,89.72,13244.0,87.9956,88.0936,87.8485,87.9662,13244.0
2024-12-11 10:30:00,89.7,89.97,89.46,89.86,15252.0,87.9466,88.2113,87.7113,88.1035,15252.0
2024-12-11 11:00:00,89.81,89.81,89.31,89.42,25935.0,88.0544,88.0544,87.5642,87.6721,25935.0
2024-12-11 11:30:00,89.39,89.5,89.28,89.32,15193.0,87.6426,87.7505,87.5348,87.574,15193.0
2024-12-11 12:00:00,89.31,89.42,89.23,89.31,30019.0,87.5642,87.6721,87.4858,87.5642,30019.0
2024-12-11 12:30:00,89.27,89.31,88.98,89.06,15912.0,87.525,87.5642,87.2407,87.3191,15912.0
2024-12-11 13:00:00,89.01,89.12,88.95,89.06,12278.0,87.2701,87.3779,87.2112,87.3191,12278.0
2024-12-11 13:30:00,89.04,89.27,89.02,89.18,12332.0,87.2995,87.525,87.2799,87.4367,12332.0
2024-12-11 14:00:00,89.13,89.13,88.88,88.93,24663.0,87.3877,87.3877,87.1426,87.1916,24663.0
2024-12-11 14:30:00,88.92,89.09,88.91,89.02,18634.0,87.1818,87.3485,87.172,87.2799,18634.0
2024-12-11 15:00:00,88.98,89.04,88.67,88.77,38050.0,87.2407,87.2995,86.9367,87.0348,38050.0
2024-12-11 15:30:00,88.77,89.18,88.73,88.93,152610.0,87.0348,87.4367,86.9955,87.1916,152610.0
2024-12-12 09:30:00,88.7,89.45,88.67,89.35,24340.0,86.9661,87.7015,86.9367,87.6034,24340.0
2024-12-12 10:00:00,89.41,89.64,89.28,89.62,54594.0,87.6622,87.8878,87.5348,87.8681,54594.0
2024-12-12 10:30:00,89.67,90.06,89.63,90.06,9425.0,87.9172,88.2995,87.8779,88.2995,9425.0
2024-12-12 11:00:00,90.01,90.26,89.89,90.19,40770.0,88.2505,88.4956,88.1329,88.427,40770.0
2024-12-12 11:30:00,90.19,90.33,89.93,90.02,20473.0,88.427,88.5643,88.1721,88.2603,20473.0
2024-12-12 12:00:00,89.96,89.99,89.68,89.72,8563.0,88.2015,88.2309,87.927,87.9662,8563.0
2024-12-12 12:30:00,89.81,89.88,89.59,89.74,8719.0,88.0544,88.1231,87.8387,87.9858,8719.0
2024-12-12 13:00:00,89.75,89.81,89.57,89.61,9692.0,87.9956,88.0544,87.8191,87.8583,9692.0
2024-12-12 13:30:00,89.61,89.68,89.44,89.61,13906.0,87.8583,87.927,87.6917,87.8583,13906.0
2024-12-12 14:00:00,89.65,89.73,89.31,89.34,16545.0,87.8976,87.976,87.5642,87.5936,16545.0
2024-12-12 14:30:00,89.37,89.42,89.08,89.09,26416.0,87.623,87.6721,87.3387,87.3485,26416.0
2024-12-12 15:00:00,89.09,89.26,89.0,89.1,22138.0,87.3485,87.5152,87.2603,87.3583,22138.0
2024-12-12 15:30:00,89.13,89.15,88.64,88.67,143033.0,87.3877,87.4073,86.9073,86.9367,143033.0
2024-12-13 09:30:00,88.37,88.6,87.97,88.08,29222.0,86.6426,86.8681,86.2504,86.3582,29222.0
2024-12-13 10:00:00,88.04,88.49,88.04,88.4,13888.0,86.319,86.7602,86.319,86.672,13888.0
2024-12-13 10:30:00,88.42,88.54,88.31,88.51,8847.0,86.6916,86.8093,86.5838,86.7798,8847.0
2024-12-13 11:00:00,88.55,88.72,88.42,88.63,20340.0,86.8191,86.9857,86.6916,86.8975,20340.0
2024-12-13 11:30:00,88.63,88.84,88.52,88.77,12150.0,86.8975,87.1034,86.7896,87.0348,12150.0
2024-12-13 12:00:00,88.72,88.72,88.28,88.36,6017.0,86.9857,86.9857,86.5543,86.6328,6017.0
2024-12-13 12:30:00,88.47,88.47,88.13,88.16,7584.0,86.7406,86.7406,86.4073,86.4367,7584.0
2024-12-13 13:00:00,88.14,88.16,87.91,87.92,23338.0,86.4171,86.4367,86.1916,86.2014,23338.0
2024-12-13 13:30:00,87.93,88.02,87.71,87.81,10097.0,86.2112,86.2994,85.9955,86.0935,10097.0
2024-12-13 14:00:00,87.82,87.92,87.69,87.83,15034.0,86.1033,86.2014,85.9759,86.1131,15034.0
2024-12-13 14:30:00,87.9,88.02,87.78,87.81,12711.0,86.1818,86.2994,86.0641,86.0935,12711.0
2024-12-13 15:00:00,87.86,87.92,87.74,87.76,14304.0,86.1425,86.2014,86.0249,86.0445,14304.0
2024-12-13 15:30:00,87.76,87.94,87.49,87.59,126175.0,86.0445,86.221,85.7798,85.8778,126175.0
2024-12-16 09:30:00,87.55,87.59,87.15,87.36,13307.0,85.8386,85.8778,85.4464,85.6523,13307.0
2024-12-16 10:00:00,87.38,87.48,87.04,87.26,11224.0,85.6719,85.77,85.3386,85.5543,11224.0
2024-12-16 10:30:00,87.25,87.36,86.84,86.96,17785.0,85.5445,85.6523,85.1425,85.2601,17785.0
2024-12-16 11:00:00,86.97,87.0,86.71,86.78,32608.0,85.2699,85.2994,85.015,85.0837,32608.0
2024-12-16 11:30:00,86.8,87.06,86.76,86.99,19059.0,85.1033,85.3582,85.064,85.2896,19059.0
2024-12-16 12:00:00,86.98,87.01,86.85,86.91,20750.0,85.2797,85.3092,85.1523,85.2111,20750.0
2024-12-16 12:30:00,86.9,86.98,86.73,86.9,18288.0,85.2013,85.2797,85.0346,85.2013,18288.0
2024-12-16 13:00:00,86.89,86.96,86.66,86.89,21118.0,85.1915,85.2601,84.966,85.1915,21118.0
2024-12-16 13:30:00,86.9,87.09,86.83,86.95,16329.0,85.2013,85.3876,85.1327,85.2503,16329.0
2024-12-16 14:00:00,87.0,87.02,86.77,86.79,49141.0,85.2994,85.319,85.0739,85.0935,49141.0
2024-12-16 14:30:00,86.84,86.84,86.64,86.77,27058.0,85.1425,85.1425,84.9464,85.0739,27058.0
2024-12-16 15:00:00,86.76,86.76,86.39,86.41,26913.0,85.064,85.064,84.7013,84.7209,26913.0
2024-12-16 15:30:00,86.42,86.44,85.98,86.05,187158.0,84.7307,84.7503,84.2993,84.3679,187158.0
2024-12-17 09:30:00,85.47,86.56,85.2,86.54,29073.0,83.7993,84.868,83.5345,84.8484,29073.0
2024-12-17 10:00:00,86.53,86.71,86.17,86.7,17222.0,84.8385,85.015,84.4856,85.0052,17222.0
2024-12-17 10:30:00,86.65,86.99,86.6,86.91,17200.0,84.9562,85.2896,84.9072,85.2111,17200.0
2024-12-17 11:00:00,86.92,86.94,86.51,86.58,27206.0,85.2209,85.2405,84.8189,84.8876,27206.0
2024-12-17 11:30:00,86.57,86.71,86.5,86.58,107566.0,84.8778,85.015,84.8091,84.8876,107566.0
2024-12-17 12:00:00,86.58,86.72,86.38,86.39,14705.0,84.8876,85.0248,84.6915,84.7013,14705.0
2024-12-17 12:30:00,86.42,86.43,86.14,86.2,8188.0,84.7307,84.7405,84.4562,84.515,8188.0
2024-12-17 13:00:00,86.2,86.32,86.14,86.25,32263.0,84.515,84.6327,84.4562,84.564,32263.0
2024-12-17 13:30:00,86.22,86.43,86.06,86.4,40617.0,84.5346,84.7405,84.3777,84.7111,40617.0
2024-12-17 14:00:00,86.41,86.51,86.25,86.37,16833.0,84.7209,84.8189,84.564,84.6817,16833.0
2024-12-17 14:30:00,86.36,86.4,86.13,86.16,13684.0,84.6719,84.7111,84.4464,84.4758,13684.0
2024-12-17 15:00:00,86.15,86.31,86.07,86.08,35446.0,84.466,84.6228,84.3875,84.3973,35446.0
2024-12-17 15:30:00,86.08,86.28,86.03,86.1,117247.0,84.3973,84.5934,84.3483,84.417,117247.0
2024-12-18 09:30:00,85.86,86.01,85.5,85.97,21225.0,84.1816,84.3287,83.8287,84.2895,21225.0
2024-12-18 10:00:00,85.89,85.99,85.73,85.94,21957.0,84.2111,84.3091,84.0542,84.2601,21957.0
2024-12-18 10:30:00,85.91,86.07,85.82,85.89,12319.0,84.2307,84.3875,84.1424,84.2111,12319.0
2024-12-18 11:00:00,85.88,85.89,85.6,85.62,13515.0,84.2013,84.2111,83.9267,83.9463,13515.0
2024-12-18 11:30:00,85.6,85.73,85.56,85.6,20179.0,83.9267,84.0542,83.8875,83.9267,20179.0
2024-12-18 12:00:00,85.59,85.6,85.35,85.53,19121.0,83.9169,83.9267,83.6816,83.8581,19121.0
2024-12-18 12:30:00,85.55,85.61,85.4,85.54,14746.0,83.8777,83.9365,83.7306,83.8679,14746.0
2024-12-18 13:00:00,85.52,85.54,85.2,85.2,14100.0,83.8483,83.8679,83.5345,83.5345,14100.0
2024-12-18 13:30:00,85.2,85.51,85.2,85.43,22310.0,83.5345,83.8385,83.5345,83.76,22310.0
2024-12-18 14:00:00,85.42,85.42,84.5,84.55,18693.0,83.7502,83.7502,82.8482,82.8973,18693.0
2024-12-18 14:30:00,84.58,84.71,84.21,84.28,30677.0,82.9267,83.0541,82.5639,82.6325,30677.0
2024-12-18 15:00:00,84.26,85.04,84.24,84.94,72579.0,82.6129,83.3777,82.5933,83.2796,72579.0
2024-12-18 15:30:00,84.91,85.07,83.97,84.08,339636.0,83.2502,83.4071,82.3286,82.4364,339636.0
2024-12-19 09:30:00,84.05,85.11,84.05,84.86,43006.0,82.407,83.4463,82.407,83.2012,43006.0
2024-12-19 10:00:00,84.85,85.2,84.61,84.8,66673.0,83.1914,83.5345,82.9561,83.1424,66673.0
2024-12-19 10:30:00,84.81,85.31,84.73,85.23,26940.0,83.1522,83.6424,83.0737,83.564,26940.0
2024-12-19 11:00:00,85.18,85.31,85.0,85.27,14726.0,83.5149,83.6424,83.3385,83.6032,14726.0
2024-12-19 11:30:00,85.29,85.38,85.18,85.25,38412.0,83.6228,83.711,83.5149,83.5836,38412.0
2024-12-19 12:00:00,85.27,85.55,85.22,85.51,15242.0,83.6032,83.8777,83.5542,83.8385,15242.0
2024-12-19 12:30:00,85.48,85.49,85.25,85.42,13035.0,83.8091,83.8189,83.5836,83.7502,13035.0
2024-12-19 13:00:00,85.45,85.7,85.43,85.54,15245.0,83.7797,84.0248,83.76,83.8679,15245.0
2024-12-19 13:30:00,85.53,85.72,85.53,85.7,17204.0,83.8581,84.0444,83.8581,84.0248,17204.0
2024-12-19 14:00:00,85.67,85.72,85.34,85.5,16544.0,83.9954,84.0444,83.6718,83.8287,16544.0
2024-12-19 14:30:00,85.5,85.55,85.22,85.26,74889.0,83.8287,83.8777,83.5542,83.5934,74889.0
2024-12-19 15:00:00,85.28,85.52,85.24,85.52,61830.0,83.613,83.8483,83.5738,83.8483,61830.0
2024-12-19 15:30:00,85.52,85.58,84.54,84.59,151198.0,83.8483,83.9071,82.8874,82.9365,151198.0
2024-12-20 09:30:00,84.36,85.1,84.09,84.72,207908.0,82.711,83.4365,82.4462,83.0639,207908.0
2024-12-20 10:00:00,84.75,84.84,84.44,84.84,11267.0,83.0933,83.1816,82.7894,83.1816,11267.0
2024-12-20 10:30:00,84.73,85.08,84.58,84.7,17049.0,83.0737,83.4169,82.9267,83.0443,17049.0
2024-12-20 11:00:00,84.71,85.26,84.7,85.26,60389.0,83.0541,83.5934,83.0443,83.5934,60389.0
2024-12-20 11:30:00,85.24,85.6,85.22,85.58,10735.0,83.5738,83.9267,83.5542,83.9071,10735.0
2024-12-20 12:00:00,85.59,85.66,85.47,85.62,11032.0,83.9169,83.9856,83.7993,83.9463,11032.0
2024-12-20 12:30:00,85.58,85.62,85.45,85.48,7325.0,83.9071,83.9463,83.7797,83.8091,7325.0
2024-12-20 13:00:00,85.44,85.44,85.08,85.1,27351.0,83.7699,83.7699,83.4169,83.4365,27351.0
2024-12-20 13:30:00,85.08,85.19,84.94,84.95,43050.0,83.4169,83.5247,83.2796,83.2894,43050.0
2024-12-20 14:00:00,84.95,85.39,84.94,85.2,48326.0,83.2894,83.7208,83.2796,83.5345,48326.0
2024-12-20 14:30:00,85.17,85.17,84.87,84.92,23198.0,83.5051,83.5051,83.211,83.26,23198.0
2024-12-20 15:00:00,84.92,84.94,84.64,84.65,28800.0,83.26,83.2796,82.9855,82.9953,28800.0
2024-12-20 15:30:00,84.67,85.08,84.55,84.95,105706.0,83.0149,83.4169,82.8973,83.2894,105706.0
2024-12-23 09:30:00,84.91,84.91,84.15,84.23,15644.0,83.2502,83.2502,82.5051,82.5835,15644.0
2024-12-23 10:00:00,84.35,84.72,84.13,84.6,26539.0,82.7012,83.0639,82.4855,82.9463,26539.0
2024-12-23 10:30:00,84.62,84.78,84.51,84.74,23404.0,82.9659,83.1228,82.858,83.0835,23404.0
2024-12-23 11:00:00,84.69,85.14,84.68,85.05,19763.0,83.0345,83.4757,83.0247,83.3875,19763.0
2024-12-23 11:30:00,85.09,85.11,84.91,85.06,11751.0,83.4267,83.4463,83.2502,83.3973,11751.0
2024-12-23 12:00:00,85.07,85.16,84.84,84.93,22693.0,83.4071,83.4953,83.1816,83.2698,22693.0
2024-12-23 12:30:00,84.94,85.01,84.84,84.86,14573.0,83.2796,83.3483,83.1816,83.2012,14573.0
2024-12-23 13:00:00,84.87,85.04,84.78,85.04,16266.0,83.211,83.3777,83.1228,83.3777,16266.0
2024-12-23 13:30:00,85.04,85.07,84.88,85.03,16232.0,83.3777,83.4071,83.2208,83.3679,16232.0
2024-12-23 14:00:00,85.04,85.21,84.94,85.2,30559.0,83.3777,83.5443,83.2796,83.5345,30559.0
2024-12-23 14:30:00,85.24,85.34,85.09,85.09,20260.0,83.5738,83.6718,83.4267,83.4267,20260.0
2024-12-23 15:00:00,85.08,85.25,84.93,85.02,24359.0,83.4169,83.5836,83.2698,83.3581,24359.0
2024-12-23 15:30:00,85.04,85.13,84.85,85.01,153742.0,83.3777,83.4659,83.1914,83.3483,153742.0
2024-12-24 09:30:00,85.24,85.49,84.92,85.24,53964.0,83.5738,83.8189,83.26,83.5738,53964.0
2024-12-24 10:00:00,85.29,85.49,85.2,85.34,8306.0,83.6228,83.8189,83.5345,83.6718,8306.0
2024-12-24 10:30:00,85.4,85.58,85.33,85.41,20368.0,83.7306,83.9071,83.662,83.7404,20368.0
2024-12-24 11:00:00,85.36,85.45,85.15,85.31,9727.0,83.6914,83.7797,83.4855,83.6424,9727.0
2024-12-24 11:30:00,85.33,85.42,85.19,85.3,19035.0,83.662,83.7502,83.5247,83.6326,19035.0
2024-12-24 12:00:00,85.3,85.69,85.3,85.67,18473.0,83.6326,84.015,83.6326,83.9954,18473.0
2024-12-24 12:30:00,85.64,85.85,85.5,85.63,70709.0,83.9659,84.1718,83.8287,83.9561,70709.0
2024-12-26 09:30:00,85.19,85.74,84.84,85.6,13994.0,83.5247,84.064,83.1816,83.9267,13994.0
2024-12-26 10:00:00,85.59,85.64,85.24,85.36,9712.0,83.9169,83.9659,83.5738,83.6914,9712.0
2024-12-26 10:30:00,85.43,85.57,85.23,85.57,9046.0,83.76,83.8973,83.564,83.8973,9046.0
2024-12-26 11:00:00,85.62,85.79,85.62,85.73,19862.0,83.9463,84.113,83.9463,84.0542,19862.0
2024-12-26 11:30:00,85.75,85.79,85.6,85.62,18280.0,84.0738,84.113,83.9267,83.9463,18280.0
2024-12-26 12:00:00,85.62,85.62,85.42,85.45,12033.0,83.9463,83.9463,83.7502,83.7797,12033.0
2024-12-26 12:30:00,85.4,85.64,85.4,85.42,12866.0,83.7306,83.9659,83.7306,83.7502,12866.0
2024-12-26 13:00:00,85.46,85.53,85.37,85.42,8038.0,83.7895,83.8581,83.7012,83.7502,8038.0
2024-12-26 13:30:00,85.37,85.52,85.31,85.47,7527.0,83.7012,83.8483,83.6424,83.7993,7527.0
2024-12-26 14:00:00,85.48,85.48,85.19,85.2,13757.0,83.8091,83.8091,83.5247,83.5345,13757.0
2024-12-26 14:30:00,85.22,85.28,85.18,85.19,12320.0,83.5542,83.613,83.5149,83.5247,12320.0
2024-12-26 15:00:00,85.17,85.24,85.12,85.17,16238.0,83.5051,83.5738,83.4561,83.5051,16238.0
2024-12-26 15:30:00,85.19,85.64,85.07,85.45,181796.0,83.5247,83.9659,83.4071,83.7797,181796.0
2024-12-27 09:30:00,84.77,85.74,84.77,85.74,19944.0,83.1129,84.064,83.1129,84.064,19944.0
2024-12-27 10:00:00,85.7,85.8,85.37,85.44,24584.0,84.0248,84.1228,83.7012,83.7699,24584.0
2024-12-27 10:30:00,85.44,85.66,85.44,85.52,20088.0,83.7699,83.9856,83.7699,83.8483,20088.0
2024-12-27 11:00:00,85.52,85.52,85.24,85.38,16701.0,83.8483,83.8483,83.5738,83.711,16701.0
2024-12-27 11:30:00,85.39,85.55,85.12,85.13,10895.0,83.7208,83.8777,83.4561,83.4659,10895.0
2024-12-27 12:00:00,85.13,85.16,85.0,85.06,12092.0,83.4659,83.4953,83.3385,83.3973,12092.0
2024-12-27 12:30:00,85.06,85.11,84.87,84.95,7531.0,83.3973,83.4463,83.211,83.2894,7531.0
2024-12-27 13:00:00,85.0,85.12,84.94,84.98,13910.0,83.3385,83.4561,83.2796,83.3188,13910.0
2024-12-27 13:30:00,84.97,85.08,84.95,85.02,9111.0,83.309,83.4169,83.2894,83.3581,9111.0
2024-12-27 14:00:00,85.0,85.2,84.97,85.13,11793.0,83.3385,83.5345,83.309,83.4659,11793.0
2024-12-27 14:30:00,85.12,85.4,85.09,85.3,19858.0,83.4561,83.7306,83.4267,83.6326,19858.0
2024-12-27 15:00:00,85.33,85.34,84.86,84.91,21387.0,83.662,83.6718,83.2012,83.2502,21387.0
2024-12-27 15:30:00,84.94,85.1,84.75,84.95,107780.0,83.2796,83.4365,83.0933,83.2894,107780.0
2024-12-30 09:30:00,84.8,85.1,84.29,84.41,36789.0,83.1424,83.4365,82.6423,82.76,36789.0
2024-12-30 10:00:00,84.47,84.5,84.04,84.16,21425.0,82.8188,82.8482,82.3972,82.5149,21425.0
2024-12-30 10:30:00,84.14,84.24,84.0,84.13,13829.0,82.4953,82.5933,82.358,82.4855,13829.0
2024-12-30 11:00:00,84.14,84.33,84.06,84.25,6948.0,82.4953,82.6816,82.4168,82.6031,6948.0
2024-12-30 11:30:00,84.29,84.44,84.15,84.34,20384.0,82.6423,82.7894,82.5051,82.6914,20384.0
2024-12-30 12:00:00,84.32,84.62,84.32,84.59,23563.0,82.6717,82.9659,82.6717,82.9365,23563.0
2024-12-30 12:30:00,84.59,84.69,84.51,84.63,16705.0,82.9365,83.0345,82.858,82.9757,16705.0
2024-12-30 13:00:00,84.6,84.75,84.45,84.67,12410.0,82.9463,83.0933,82.7992,83.0149,12410.0
2024-12-30 13:30:00,84.67,84.78,84.61,84.72,16975.0,83.0149,83.1228,82.9561,83.0639,16975.0
2024-12-30 14:00:00,84.73,84.77,84.55,84.74,31730.0,83.0737,83.1129,82.8973,83.0835,31730.0
2024-12-30 14:30:00,84.72,84.75,84.61,84.73,17579.0,83.0639,83.0933,82.9561,83.0737,17579.0
2024-12-30 15:00:00,84.72,84.95,84.6,84.86,31687.0,83.0639,83.2894,82.9463,83.2012,31687.0
2024-12-30 15:30:00,84.88,85.06,84.74,84.81,120212.0,83.2208,83.3973,83.0835,83.1522,120212.0
2024-12-31 09:30:00,84.84,85.36,84.84,85.08,11804.0,83.1816,83.6914,83.1816,83.4169,11804.0
2024-12-31 10:00:00,85.1,85.25,84.92,84.92,9767.0,83.4365,83.5836,83.26,83.26,9767.0
2024-12-31 10:30:00,84.92,84.93,84.69,84.8,13572.0,83.26,83.2698,83.0345,83.1424,13572.0
2024-12-31 11:00:00,84.79,84.88,84.52,84.6,11517.0,83.1326,83.2208,82.8678,82.9463,11517.0
2024-12-31 11:30:00,84.64,84.64,84.4,84.42,11013.0,82.9855,82.9855,82.7502,82.7698,11013.0
2024-12-31 12:00:00,84.42,84.57,84.37,84.42,11880.0,82.7698,82.9169,82.7208,82.7698,11880.0
2024-12-31 12:30:00,84.39,84.61,84.33,84.54,4493.0,82.7404,82.9561,82.6816,82.8874,4493.0
2024-12-31 13:00:00,84.63,84.68,84.31,84.34,16477.0,82.9757,83.0247,82.6619,82.6914,16477.0
2024-12-31 13:30:00,84.35,84.66,84.35,84.47,7150.0,82.7012,83.0051,82.7012,82.8188,7150.0
2024-12-31 14:00:00,84.47,84.57,84.35,84.43,8859.0,82.8188,82.9169,82.7012,82.7796,8859.0
2024-12-31 14:30:00,84.39,84.51,84.34,84.49,7757.0,82.7404,82.858,82.6914,82.8384,7757.0
2024-12-31 15:00:00,84.51,84.53,84.38,84.47,14829.0,82.858,82.8776,82.7306,82.8188,14829.0
2024-12-31 15:30:00,84.45,84.78,84.38,84.75,90097.0,82.7992,83.1228,82.7306,83.0933,90097.0
2025-01-02 09:30:00,85.48,85.63,85.05,85.25,111884.0,83.8091,83.9561,83.3875,83.5836,111884.0
2025-01-02 10:00:00,85.3,85.41,84.95,85.19,17795.0,83.6326,83.7404,83.2894,83.5247,17795.0
2025-01-02 10:30:00,85.22,85.31,85.1,85.25,8348.0,83.5542,83.6424,83.4365,83.5836,8348.0
2025-01-02 11:00:00,85.2,85.2,84.82,84.98,14017.0,83.5345,83.5345,83.162,83.3188,14017.0
2025-01-02 11:30:00,85.02,85.13,84.85,84.91,12728.0,83.3581,83.4659,83.1914,83.2502,12728.0
2025-01-02 12:00:00,84.97,85.07,84.85,84.88,59558.0,83.309,83.4071,83.1914,83.2208,59558.0
2025-01-02 12:30:00,84.93,84.94,84.63,84.87,6113.0,83.2698,83.2796,82.9757,83.211,6113.0
2025-01-02 13:00:00,84.82,84.91,84.52,84.56,22171.0,83.162,83.2502,82.8678,82.9071,22171.0
2025-01-02 13:30:00,84.56,84.58,84.23,84.35,18348.0,82.9071,82.9267,82.5835,82.7012,18348.0
2025-01-02 14:00:00,84.32,84.44,84.27,84.41,12491.0,82.6717,82.7894,82.6227,82.76,12491.0
2025-01-02 14:30:00,84.41,84.48,84.29,84.33,9175.0,82.76,82.8286,82.6423,82.6816,9175.0
2025-01-02 15:00:00,84.34,84.47,84.32,84.39,14913.0,82.6914,82.8188,82.6717,82.7404,14913.0
2025-01-02 15:30:00,84.37,84.44,84.08,84.34,112674.0,82.7208,82.7894,82.4364,82.6914,112674.0
2025-01-03 09:30:00,84.41,84.42,84.08,84.33,66046.0,82.76,82.7698,82.4364,82.6816,66046.0
2025-01-03 10:00:00,84.28,84.89,84.28,84.85,41635.0,82.6325,83.2306,82.6325,83.1914,41635.0
2025-01-03 10:30:00,84.82,84.98,84.73,84.95,7349.0,83.162,83.3188,83.0737,83.2894,7349.0
2025-01-03 11:00:00,85.0,85.0,84.8,84.98,5617.0,83.3385,83.3385,83.1424,83.3188,5617.0
2025-01-03 11:30:00,84.98,85.13,84.97,84.97,10703.0,83.3188,83.4659,83.309,83.309,10703.0
2025-01-03 12:00:00,85.02,85.15,84.97,85.0,12502.0,83.3581,83.4855,83.309,83.3385,12502.0
2025-01-03 12:30:00,84.98,85.06,84.8,84.93,22861.0,83.3188,83.3973,83.1424,83.2698,22861.0
2025-01-03 13:00:00,84.89,84.9,84.75,84.78,5335.0,83.2306,83.2404,83.0933,83.1228,5335.0
2025-01-03 13:30:00,84.76,84.81,84.55,84.66,9928.0,83.1031,83.1522,82.8973,83.0051,9928.0
2025-01-03 14:00:00,84.67,84.75,84.58,84.75,7636.0,83.0149,83.0933,82.9267,83.0933,7636.0
2025-01-03 14:30:00,84.76,84.83,84.7,84.79,22158.0,83.1031,83.1718,83.0443,83.1326,22158.0
2025-01-03 15:00:00,84.78,84.78,84.59,84.59,13623.0,83.1228,83.1228,82.9365,82.9365,13623.0
2025-01-03 15:30:00,84.58,84.6,84.24,84.3,138153.0,82.9267,82.9463,82.5933,82.6521,138153.0
2025-01-06 09:30:00,83.8,83.99,82.97,83.29,74807.0,82.1619,82.3482,81.3481,81.6619,74807.0
2025-01-06 10:00:00,83.32,83.62,82.96,83.13,36345.0,81.6913,81.9854,81.3383,81.505,36345.0
2025-01-06 10:30:00,83.16,83.52,83.0,83.49,21657.0,81.5344,81.8874,81.3775,81.858,21657.0
2025-01-06 11:00:00,83.48,83.67,83.3,83.56,31195.0,81.8482,82.0345,81.6717,81.9266,31195.0
2025-01-06 11:30:00,83.63,83.76,83.42,83.69,19823.0,81.9952,82.1227,81.7893,82.0541,19823.0
2025-01-06 12:00:00,83.67,83.81,83.63,83.66,23078.0,82.0345,82.1717,81.9952,82.0246,23078.0
2025-01-06 12:30:00,83.65,83.77,83.56,83.66,31884.0,82.0148,82.1325,81.9266,82.0246,31884.0
2025-01-06 13:00:00,83.67,83.68,83.27,83.34,30340.0,82.0345,82.0443,81.6423,81.7109,30340.0
2025-01-06 13:30:00,83.31,83.36,83.2,83.36,21495.0,81.6815,81.7305,81.5736,81.7305,21495.0
2025-01-06 14:00:00,83.3,83.32,83.13,83.13,19506.0,81.6717,81.6913,81.505,81.505,19506.0
2025-01-06 14:30:00,83.12,83.14,82.99,83.09,18928.0,81.4952,81.5148,81.3677,81.4658,18928.0
2025-01-06 15:00:00,83.13,83.43,83.13,83.29,45501.0,81.505,81.7991,81.505,81.6619,45501.0
2025-01-06 15:30:00,83.31,83.37,82.9,83.1,246894.0,81.6815,81.7403,81.2795,81.4756,246894.0
2025-01-07 09:30:00,83.07,83.72,82.94,83.72,46566.0,81.4462,82.0835,81.3187,82.0835,46566.0
2025-01-07 10:00:00,83.71,83.96,83.46,83.47,88343.0,82.0737,82.3188,81.8286,81.8384,88343.0
2025-01-07 10:30:00,83.5,83.92,83.49,83.84,21324.0,81.8678,82.2796,81.858,82.2011,21324.0
2025-01-07 11:00:00,83.81,83.86,83.4,83.79,40238.0,82.1717,82.2207,81.7697,82.1521,40238.0
2025-01-07 11:30:00,83.8,83.82,83.19,83.19,27402.0,82.1619,82.1815,81.5638,81.5638,27402.0
2025-01-07 12:00:00,83.2,83.42,83.2,83.34,26229.0,81.5736,81.7893,81.5736,81.7109,26229.0
2025-01-07 12:30:00,83.36,83.45,83.16,83.27,23225.0,81.7305,81.8188,81.5344,81.6423,23225.0
2025-01-07 13:00:00,83.28,83.43,83.11,83.43,23410.0,81.6521,81.7991,81.4854,81.7991,23410.0
2025-01-07 13:30:00,83.39,83.44,83.25,83.32,17361.0,81.7599,81.8089,81.6227,81.6913,17361.0
2025-01-07 14:00:00,83.3,83.3,83.08,83.23,21293.0,81.6717,81.6717,81.456,81.6031,21293.0
2025-01-07 14:30:00,83.22,83.23,82.92,82.95,19612.0,81.5932,81.6031,81.2991,81.3285,19612.0
2025-01-07 15:00:00,82.92,83.12,82.78,83.11,32356.0,81.2991,81.4952,81.1618,81.4854,32356.0
2025-01-07 15:30:00,83.11,83.2,82.8,83.17,168684.0,81.4854,81.5736,81.1815,81.5442,168684.0
2025-01-08 09:30:00,82.84,83.1,82.09,82.25,21026.0,81.2207,81.4756,80.4853,80.6422,21026.0
2025-01-08 10:00:00,82.21,82.73,82.19,82.4,10607.0,80.603,81.1128,80.5834,80.7893,10607.0
2025-01-08 10:30:00,82.43,82.99,82.39,82.97,20462.0,80.8187,81.3677,80.7795,81.3481,20462.0
2025-01-08 11:00:00,82.94,83.2,82.9,83.08,12064.0,81.3187,81.5736,81.2795,81.456,12064.0
2025-01-08 11:30:00,83.18,83.24,82.97,82.97,6732.0,81.554,81.6129,81.3481,81.3481,6732.0
2025-01-08 12:00:00,83.01,83.01,82.67,82.76,9970.0,81.3874,81.3874,81.054,81.1422,9970.0
2025-01-08 12:30:00,82.76,82.76,82.48,82.68,15055.0,81.1422,81.1422,80.8677,81.0638,15055.0
2025-01-08 13:00:00,82.69,82.87,82.54,82.65,13821.0,81.0736,81.2501,80.9265,81.0344,13821.0
2025-01-08 13:30:00,82.68,82.92,82.49,82.5,13960.0,81.0638,81.2991,80.8775,80.8873,13960.0
2025-01-08 14:00:00,82.51,82.95,82.5,82.93,23547.0,80.8971,81.3285,80.8873,81.3089,23547.0
2025-01-08 14:30:00,82.9,83.04,82.86,82.88,17612.0,81.2795,81.4168,81.2403,81.2599,17612.0
2025-01-08 15:00:00,82.89,83.06,82.81,83.06,19744.0,81.2697,81.4364,81.1913,81.4364,19744.0
2025-01-08 15:30:00,83.07,83.87,82.98,83.66,215702.0,81.4462,82.2305,81.3579,82.0246,215702.0
2025-01-10 09:30:00,83.02,83.28,82.73,82.9,25858.0,81.3972,81.6521,81.1128,81.2795,25858.0
2025-01-10 10:00:00,82.81,82.95,82.4,82.43,27450.0,81.1913,81.3285,80.7893,80.8187,27450.0
2025-01-10 10:30:00,82.39,82.68,82.15,82.27,11853.0,80.7795,81.0638,80.5442,80.6618,11853.0
2025-01-10 11:00:00,82.28,82.28,81.86,81.86,14460.0,80.6716,80.6716,80.2598,80.2598,14460.0
2025-01-10 11:30:00,81.86,82.15,81.84,82.12,24605.0,80.2598,80.5442,80.2402,80.5148,24605.0
2025-01-10 12:00:00,82.13,82.14,81.79,82.12,30290.0,80.5246,80.5344,80.1912,80.5148,30290.0
2025-01-10 12:30:00,82.12,82.25,82.01,82.16,17511.0,80.5148,80.6422,80.4069,80.554,17511.0
2025-01-10 13:00:00,82.19,82.5,82.16,82.37,18554.0,80.5834,80.8873,80.554,80.7599,18554.0
2025-01-10 13:30:00,82.33,82.42,82.24,82.31,15204.0,80.7206,80.8089,80.6324,80.701,15204.0
2025-01-10 14:00:00,82.28,82.34,82.06,82.27,54156.0,80.6716,80.7305,80.4559,80.6618,54156.0
2025-01-10 14:30:00,82.27,82.31,82.01,82.13,75364.0,80.6618,80.701,80.4069,80.5246,75364.0
2025-01-10 15:00:00,82.13,82.15,81.76,81.85,35971.0,80.5246,80.5442,80.1618,80.25,35971.0
2025-01-10 15:30:00,81.83,81.94,81.67,81.77,126444.0,80.2304,80.3383,80.0735,80.1716,126444.0
2025-01-13 09:30:00,82.14,82.14,81.47,81.74,72380.0,80.5344,80.5344,79.8775,80.1422,72380.0
2025-01-13 10:00:00,81.83,81.91,81.64,81.91,17209.0,80.2304,80.3089,80.0441,80.3089,17209.0
2025-01-13 10:30:00,81.89,82.04,81.83,82.0,17692.0,80.2892,80.4363,80.2304,80.3971,17692.0
2025-01-13 11:00:00,81.96,81.97,81.62,81.89,25669.0,80.3579,80.3677,80.0245,80.2892,25669.0
2025-01-13 11:30:00,81.88,81.94,81.61,81.73,24645.0,80.2794,80.3383,80.0147,80.1324,24645.0
2025-01-13 12:00:00,81.74,82.06,81.74,81.98,18808.0,80.1422,80.4559,80.1422,80.3775,18808.0
2025-01-13 12:30:00,81.98,82.28,81.89,82.28,20113.0,80.3775,80.6716,80.2892,80.6716,20113.0
2025-01-13 13:00:00,82.25,82.56,82.2,82.47,27506.0,80.6422,80.9461,80.5932,80.8579,27506.0
2025-01-13 13:30:00,82.52,82.69,82.49,82.69,34556.0,80.9069,81.0736,80.8775,81.0736,34556.0
2025-01-13 14:00:00,82.69,82.8,82.63,82.7,42693.0,81.0736,81.1815,81.0148,81.0834,42693.0
2025-01-13 14:30:00,82.7,82.79,82.62,82.69,67746.0,81.0834,81.1717,81.005,81.0736,67746.0
2025-01-13 15:00:00,82.69,82.95,82.64,82.76,44573.0,81.0736,81.3285,81.0246,81.1422,44573.0
2025-01-13 15:30:00,82.76,82.79,82.45,82.57,151874.0,81.1422,81.1717,80.8383,80.956,151874.0
2025-01-14 09:30:00,82.66,83.36,82.54,83.06,26961.0,81.0442,81.7305,80.9265,81.4364,26961.0
2025-01-14 10:00:00,83.06,83.22,82.74,82.98,18491.0,81.4364,81.5932,81.1226,81.3579,18491.0
2025-01-14 10:30:00,83.05,83.42,83.01,83.27,22713.0,81.4266,81.7893,81.3874,81.6423,22713.0
2025-01-14 11:00:00,83.19,83.32,83.13,83.28,16979.0,81.5638,81.6913,81.505,81.6521,16979.0
2025-01-14 11:30:00,83.23,83.34,82.93,82.93,10747.0,81.6031,81.7109,81.3089,81.3089,10747.0
2025-01-14 12:00:00,82.95,83.25,82.95,83.18,11532.0,81.3285,81.6227,81.3285,81.554,11532.0
2025-01-14 12:30:00,83.17,83.39,83.05,83.39,8488.0,81.5442,81.7599,81.4266,81.7599,8488.0
2025-01-14 13:00:00,83.4,83.58,83.39,83.54,9452.0,81.7697,81.9462,81.7599,81.907,9452.0
2025-01-14 13:30:00,83.54,83.7,83.54,83.59,10631.0,81.907,82.0639,81.907,81.956,10631.0
2025-01-14 14:00:00,83.56,83.56,83.41,83.41,7546.0,81.9266,81.9266,81.7795,81.7795,7546.0
2025-01-14 14:30:00,83.42,83.54,83.34,83.37,23028.0,81.7893,81.907,81.7109,81.7403,23028.0
2025-01-14 15:00:00,83.37,83.62,83.24,83.55,35453.0,81.7403,81.9854,81.6129,81.9168,35453.0
2025-01-14 15:30:00,83.58,83.62,83.11,83.24,173899.0,81.9462,81.9854,81.4854,81.6129,173899.0
2025-01-15 09:30:00,84.52,84.83,84.18,84.57,31235.0,82.8678,83.1718,82.5345,82.9169,31235.0
2025-01-15 10:00:00,84.5,84.62,84.29,84.34,23512.0,82.8482,82.9659,82.6423,82.6914,23512.0
2025-01-15 10:30:00,84.35,84.4,84.03,84.15,16798.0,82.7012,82.7502,82.3874,82.5051,16798.0
2025-01-15 11:00:00,84.06,84.08,83.86,84.01,14820.0,82.4168,82.4364,82.2207,82.3678,14820.0
2025-01-15 11:30:00,83.94,84.03,83.82,83.97,12181.0,82.2992,82.3874,82.1815,82.3286,12181.0
2025-01-15 12:00:00,83.94,84.12,83.9,84.12,19847.0,82.2992,82.4757,82.26,82.4757,19847.0
2025-01-15 12:30:00,84.09,84.16,84.02,84.06,17075.0,82.4462,82.5149,82.3776,82.4168,17075.0
2025-01-15 13:00:00,84.07,84.14,83.79,84.09,50700.0,82.4266,82.4953,82.1521,82.4462,50700.0
2025-01-15 13:30:00,84.12,84.3,84.11,84.26,11524.0,82.4757,82.6521,82.4659,82.6129,11524.0
2025-01-15 14:00:00,84.26,84.33,84.2,84.33,10149.0,82.6129,82.6816,82.5541,82.6816,10149.0
2025-01-15 14:30:00,84.35,84.43,84.28,84.38,14992.0,82.7012,82.7796,82.6325,82.7306,14992.0
2025-01-15 15:00:00,84.34,84.5,84.32,84.48,21521.0,82.6914,82.8482,82.6717,82.8286,21521.0
2025-01-15 15:30:00,84.48,84.6,84.26,84.41,119339.0,82.8286,82.9463,82.6129,82.76,119339.0
2025-01-16 09:30:00,84.25,85.21,84.23,85.01,32418.0,82.6031,83.5443,82.5835,83.3483,32418.0
2025-01-16 10:00:00,85.06,85.24,84.81,85.08,44875.0,83.3973,83.5738,83.1522,83.4169,44875.0
2025-01-16 10:30:00,85.1,85.63,85.1,85.59,24721.0,83.4365,83.9561,83.4365,83.9169,24721.0
2025-01-16 11:00:00,85.59,85.82,85.36,85.82,45360.0,83.9169,84.1424,83.6914,84.1424,45360.0
2025-01-16 11:30:00,85.81,85.85,85.72,85.82,20668.0,84.1326,84.1718,84.0444,84.1424,20668.0
2025-01-16 12:00:00,85.8,85.84,85.67,85.8,11566.0,84.1228,84.162,83.9954,84.1228,11566.0
2025-01-16 12:30:00,85.8,85.82,85.63,85.7,12277.0,84.1228,84.1424,83.9561,84.0248,12277.0
2025-01-16 13:00:00,85.72,86.11,85.72,86.06,29385.0,84.0444,84.4268,84.0444,84.3777,29385.0
2025-01-16 13:30:00,86.04,86.2,86.0,86.04,32895.0,84.3581,84.515,84.3189,84.3581,32895.0
2025-01-16 14:00:00,86.07,86.27,86.05,86.26,32241.0,84.3875,84.5836,84.3679,84.5738,32241.0
2025-01-16 14:30:00,86.25,86.27,85.98,86.04,39316.0,84.564,84.5836,84.2993,84.3581,39316.0
2025-01-16 15:00:00,86.05,86.13,85.96,86.06,37612.0,84.3679,84.4464,84.2797,84.3777,37612.0
2025-01-16 15:30:00,86.06,86.63,86.06,86.45,198004.0,84.3777,84.9366,84.3777,84.7601,198004.0
2025-01-17 09:30:00,86.15,87.03,86.15,86.89,107965.0,84.466,85.3288,84.466,85.1915,107965.0
2025-01-17 10:00:00,86.78,87.02,86.65,87.02,38388.0,85.0837,85.319,84.9562,85.319,38388.0
2025-01-17 10:30:00,86.88,86.94,86.77,86.84,15997.0,85.1817,85.2405,85.0739,85.1425,15997.0
2025-01-17 11:00:00,86.84,87.01,86.76,86.9,37496.0,85.1425,85.3092,85.064,85.2013,37496.0
2025-01-17 11:30:00,86.94,87.06,86.68,86.71,31487.0,85.2405,85.3582,84.9856,85.015,31487.0
2025-01-17 12:00:00,86.68,86.84,86.6,86.69,23743.0,84.9856,85.1425,84.9072,84.9954,23743.0
2025-01-17 12:30:00,86.72,86.79,86.65,86.73,10998.0,85.0248,85.0935,84.9562,85.0346,10998.0
2025-01-17 13:00:00,86.71,86.74,86.56,86.7,35827.0,85.015,85.0444,84.868,85.0052,35827.0
2025-01-17 13:30:00,86.63,86.74,86.47,86.7,16627.0,84.9366,85.0444,84.7797,85.0052,16627.0
2025-01-17 14:00:00,86.73,86.81,86.61,86.67,10832.0,85.0346,85.1131,84.917,84.9758,10832.0
2025-01-17 14:30:00,86.64,86.78,86.53,86.59,19860.0,84.9464,85.0837,84.8385,84.8974,19860.0
2025-01-17 15:00:00,86.57,86.77,86.55,86.76,21145.0,84.8778,85.0739,84.8582,85.064,21145.0
2025-01-17 15:30:00,86.79,86.89,86.61,86.62,81309.0,85.0935,85.1915,84.917,84.9268,81309.0
2025-01-21 09:30:00,87.34,88.31,87.07,87.95,41782.0,85.6327,86.5838,85.368,86.2308,41782.0
2025-01-21 10:00:00,87.92,87.93,87.55,87.58,24884.0,86.2014,86.2112,85.8386,85.868,24884.0
2025-01-21 10:30:00,87.55,87.99,87.52,87.86,21327.0,85.8386,86.27,85.8092,86.1425,21327.0
2025-01-21 11:00:00,87.86,88.14,87.74,88.0,19587.0,86.1425,86.4171,86.0249,86.2798,19587.0
2025-01-21 11:30:00,88.03,88.08,87.95,88.03,24621.0,86.3092,86.3582,86.2308,86.3092,24621.0
2025-01-21 12:00:00,88.03,88.09,87.84,87.87,12727.0,86.3092,86.3681,86.1229,86.1524,12727.0
2025-01-21 12:30:00,87.83,88.02,87.75,87.78,10002.0,86.1131,86.2994,86.0347,86.0641,10002.0
2025-01-21 13:00:00,87.75,88.01,87.7,87.91,23885.0,86.0347,86.2896,85.9857,86.1916,23885.0
2025-01-21 13:30:00,87.88,88.17,87.78,87.94,40575.0,86.1622,86.4465,86.0641,86.221,40575.0
2025-01-21 14:00:00,87.89,88.15,87.77,88.1,30922.0,86.172,86.4269,86.0543,86.3779,30922.0
2025-01-21 14:30:00,88.11,88.32,88.06,88.25,43012.0,86.3877,86.5936,86.3386,86.5249,43012.0
2025-01-21 15:00:00,88.23,88.49,88.21,88.39,36262.0,86.5053,86.7602,86.4857,86.6622,36262.0
2025-01-21 15:30:00,88.39,88.4,87.77,88.03,117801.0,86.6622,86.672,86.0543,86.3092,117801.0
2025-01-22 09:30:00,87.48,87.71,86.97,87.4,24100.0,85.77,85.9955,85.2699,85.6915,24100.0
2025-01-22 10:00:00,87.38,87.68,87.22,87.26,16460.0,85.6719,85.9661,85.5151,85.5543,16460.0
2025-01-22 10:30:00,87.2,87.33,86.94,87.09,18277.0,85.4954,85.6229,85.2405,85.3876,18277.0
2025-01-22 11:00:00,87.15,87.2,86.83,86.87,14946.0,85.4464,85.4954,85.1327,85.1719,14946.0
2025-01-22 11:30:00,86.8,86.93,86.63,86.66,16669.0,85.1033,85.2307,84.9366,84.966,16669.0
2025-01-22 12:00:00,86.65,86.8,86.51,86.7,18154.0,84.9562,85.1033,84.8189,85.0052,18154.0
2025-01-22 12:30:00,86.7,86.75,86.57,86.61,15647.0,85.0052,85.0542,84.8778,84.917,15647.0
2025-01-22 13:00:00,86.59,86.84,86.54,86.81,18746.0,84.8974,85.1425,84.8484,85.1131,18746.0
2025-01-22 13:30:00,86.81,86.91,86.6,86.6,18638.0,85.1131,85.2111,84.9072,84.9072,18638.0
2025-01-22 14:00:00,86.63,86.73,86.35,86.63,47239.0,84.9366,85.0346,84.6621,84.9366,47239.0
2025-01-22 14:30:00,86.62,86.82,86.6,86.66,18888.0,84.9268,85.1229,84.9072,84.966,18888.0
2025-01-22 15:00:00,86.64,86.77,86.49,86.5,32766.0,84.9464,85.0739,84.7993,84.8091,32766.0
2025-01-22 15:30:00,86.49,86.5,85.85,85.95,137921.0,84.7993,84.8091,84.1718,84.2699,137921.0
2025-01-23 09:30:00,86.11,86.14,85.77,86.02,12476.0,84.4268,84.4562,84.0934,84.3385,12476.0
2025-01-23 10:00:00,86.02,86.06,85.41,85.56,32694.0,84.3385,84.3777,83.7404,83.8875,32694.0
2025-01-23 10:30:00,85.56,85.6,85.23,85.56,13434.0,83.8875,83.9267,83.564,83.8875,13434.0
2025-01-23 11:00:00,85.56,85.83,85.54,85.65,11258.0,83.8875,84.1522,83.8679,83.9757,11258.0
2025-01-23 11:30:00,85.7,85.73,85.59,85.62,8088.0,84.0248,84.0542,83.9169,83.9463,8088.0
2025-01-23 12:00:00,85.62,86.01,85.61,86.01,11177.0,83.9463,84.3287,83.9365,84.3287,11177.0
2025-01-23 12:30:00,86.02,86.06,85.89,85.98,9824.0,84.3385,84.3777,84.2111,84.2993,9824.0
2025-01-23 13:00:00,86.05,86.16,85.81,85.87,13714.0,84.3679,84.4758,84.1326,84.1914,13714.0
2025-01-23 13:30:00,85.92,85.93,85.52,85.56,16177.0,84.2405,84.2503,83.8483,83.8875,16177.0
2025-01-23 14:00:00,85.53,85.85,85.53,85.73,8760.0,83.8581,84.1718,83.8581,84.0542,8760.0
2025-01-23 14:30:00,85.76,85.84,85.66,85.69,12576.0,84.0836,84.162,83.9856,84.015,12576.0
2025-01-23 15:00:00,85.67,85.7,85.43,85.51,31678.0,83.9954,84.0248,83.76,83.8385,31678.0
2025-01-23 15:30:00,85.52,85.64,85.3,85.37,98803.0,83.8483,83.9659,83.6326,83.7012,98803.0
2025-01-24 09:30:00,84.91,85.76,84.76,85.33,20874.0,83.2502,84.0836,83.1031,83.662,20874.0
2025-01-24 10:00:00,85.39,85.59,85.31,85.49,13982.0,83.7208,83.9169,83.6424,83.8189,13982.0
2025-01-24 10:30:00,85.45,85.63,85.34,85.51,9907.0,83.7797,83.9561,83.6718,83.8385,9907.0
2025-01-24 11:00:00,85.5,85.72,85.5,85.55,15063.0,83.8287,84.0444,83.8287,83.8777,15063.0
2025-01-24 11:30:00,85.54,85.86,85.48,85.84,15168.0,83.8679,84.1816,83.8091,84.162,15168.0
2025-01-24 12:00:00,85.85,86.02,85.77,86.0,14368.0,84.1718,84.3385,84.0934,84.3189,14368.0
2025-01-24 12:30:00,85.95,86.1,85.95,85.99,13278.0,84.2699,84.417,84.2699,84.3091,13278.0
2025-01-24 13:00:00,86.0,86.1,85.89,85.98,21393.0,84.3189,84.417,84.2111,84.2993,21393.0
2025-01-24 13:30:00,86.03,86.07,85.92,85.97,7910.0,84.3483,84.3875,84.2405,84.2895,7910.0
2025-01-24 14:00:00,85.96,86.01,85.78,85.78,9030.0,84.2797,84.3287,84.1032,84.1032,9030.0
2025-01-24 14:30:00,85.79,85.97,85.79,85.95,9196.0,84.113,84.2895,84.113,84.2699,9196.0
2025-01-24 15:00:00,85.93,86.09,85.92,85.94,17184.0,84.2503,84.4071,84.2405,84.2601,17184.0
2025-01-24 15:30:00,85.93,85.97,85.68,85.73,112116.0,84.2503,84.2895,84.0052,84.0542,112116.0
2025-01-27 09:30:00,86.43,86.51,85.62,85.63,112271.0,84.7405,84.8189,83.9463,83.9561,112271.0
2025-01-27 10:00:00,85.65,85.65,84.99,85.19,93626.0,83.9757,83.9757,83.3286,83.5247,93626.0
2025-01-27 10:30:00,85.16,85.16,84.28,84.91,31538.0,83.4953,83.4953,82.6325,83.2502,31538.0
2025-01-27 11:00:00,84.93,85.4,84.93,85.4,21034.0,83.2698,83.7306,83.2698,83.7306,21034.0
2025-01-27 11:30:00,85.39,85.59,85.28,85.54,22370.0,83.7208,83.9169,83.613,83.8679,22370.0
2025-01-27 12:00:00,85.57,85.85,85.42,85.82,58442.0,83.8973,84.1718,83.7502,84.1424,58442.0
2025-01-27 12:30:00,85.81,86.14,85.81,86.03,16078.0,84.1326,84.4562,84.1326,84.3483,16078.0
2025-01-27 13:00:00,86.04,86.13,85.9,86.04,15332.0,84.3581,84.4464,84.2209,84.3581,15332.0
2025-01-27 13:30:00,86.07,86.44,85.99,86.42,21087.0,84.3875,84.7503,84.3091,84.7307,21087.0
2025-01-27 14:00:00,86.46,86.75,86.45,86.75,16382.0,84.7699,85.0542,84.7601,85.0542,16382.0
2025-01-27 14:30:00,86.73,87.11,86.65,86.95,45661.0,85.0346,85.4072,84.9562,85.2503,45661.0
2025-01-27 15:00:00,86.94,87.06,86.6,86.95,39654.0,85.2405,85.3582,84.9072,85.2503,39654.0
2025-01-27 15:30:00,86.97,87.53,86.93,87.48,244549.0,85.2699,85.819,85.2307,85.77,244549.0
2025-01-28 09:30:00,87.19,87.95,86.72,87.06,44210.0,85.4856,86.2308,85.0248,85.3582,44210.0
2025-01-28 10:00:00,87.04,87.64,86.98,87.56,23913.0,85.3386,85.9268,85.2797,85.8484,23913.0
2025-01-28 10:30:00,87.45,87.83,87.45,87.63,30182.0,85.7406,86.1131,85.7406,85.917,30182.0
2025-01-28 11:00:00,87.67,87.78,87.15,87.24,21837.0,85.9563,86.0641,85.4464,85.5347,21837.0
2025-01-28 11:30:00,87.2,87.24,86.67,86.67,14136.0,85.4954,85.5347,84.9758,84.9758,14136.0
2025-01-28 12:00:00,86.64,86.66,86.35,86.52,17193.0,84.9464,84.966,84.6621,84.8287,17193.0
2025-01-28 12:30:00,86.52,86.75,86.35,86.68,13090.0,84.8287,85.0542,84.6621,84.9856,13090.0
2025-01-28 13:00:00,86.62,86.78,86.6,86.65,9861.0,84.9268,85.0837,84.9072,84.9562,9861.0
2025-01-28 13:30:00,86.68,86.71,86.44,86.48,13238.0,84.9856,85.015,84.7503,84.7895,13238.0
2025-01-28 14:00:00,86.45,86.46,86.03,86.33,19559.0,84.7601,84.7699,84.3483,84.6425,19559.0
2025-01-28 14:30:00,86.38,86.43,86.24,86.43,14701.0,84.6915,84.7405,84.5542,84.7405,14701.0
2025-01-28 15:00:00,86.41,86.73,86.39,86.71,26880.0,84.7209,85.0346,84.7013,85.015,26880.0
2025-01-28 15:30:00,86.65,86.97,86.44,86.48,114533.0,84.9562,85.2699,84.7503,84.7895,114533.0
2025-01-29 09:30:00,86.39,87.0,86.39,86.98,16104.0,84.7013,85.2994,84.7013,85.2797,16104.0
2025-01-29 10:00:00,86.97,87.0,86.56,86.69,17374.0,85.2699,85.2994,84.868,84.9954,17374.0
2025-01-29 10:30:00,86.7,86.99,86.55,86.84,15526.0,85.0052,85.2896,84.8582,85.1425,15526.0
2025-01-29 11:00:00,86.83,86.83,86.58,86.64,8271.0,85.1327,85.1327,84.8876,84.9464,8271.0
2025-01-29 11:30:00,86.62,86.66,86.54,86.59,11649.0,84.9268,84.966,84.8484,84.8974,11649.0
2025-01-29 12:00:00,86.6,86.86,86.59,86.66,14830.0,84.9072,85.1621,84.8974,84.966,14830.0
2025-01-29 12:30:00,86.65,86.65,86.5,86.51,6711.0,84.9562,84.9562,84.8091,84.8189,6711.0
2025-01-29 13:00:00,86.51,86.56,86.44,86.45,12116.0,84.8189,84.868,84.7503,84.7601,12116.0
2025-01-29 13:30:00,86.47,86.52,86.37,86.39,13779.0,84.7797,84.8287,84.6817,84.7013,13779.0
2025-01-29 14:00:00,86.35,86.35,85.9,85.9,21700.0,84.6621,84.6621,84.2209,84.2209,21700.0
2025-01-29 14:30:00,85.9,86.37,85.9,86.28,11339.0,84.2209,84.6817,84.2209,84.5934,11339.0
2025-01-29 15:00:00,86.31,86.38,86.06,86.31,15544.0,84.6228,84.6915,84.3777,84.6228,15544.0
2025-01-29 15:30:00,86.28,86.33,85.83,85.87,75011.0,84.5934,84.6425,84.1522,84.1914,75011.0
2025-01-30 09:30:00,86.75,87.24,86.69,86.82,20699.0,85.0542,85.5347,84.9954,85.1229,20699.0
2025-01-30 10:00:00,86.85,86.99,86.71,86.72,19967.0,85.1523,85.2896,85.015,85.0248,19967.0
2025-01-30 10:30:00,86.73,86.88,86.68,86.88,11038.0,85.0346,85.1817,84.9856,85.1817,11038.0
2025-01-30 11:00:00,86.89,87.07,86.86,86.92,16874.0,85.1915,85.368,85.1621,85.2209,16874.0
2025-01-30 11:30:00,86.92,86.95,86.58,86.61,9135.0,85.2209,85.2503,84.8876,84.917,9135.0
2025-01-30 12:00:00,86.65,86.77,86.64,86.68,11671.0,84.9562,85.0739,84.9464,84.9856,11671.0
2025-01-30 12:30:00,86.7,86.88,86.66,86.87,5873.0,85.0052,85.1817,84.966,85.1719,5873.0
2025-01-30 13:00:00,86.87,87.13,86.86,87.08,7587.0,85.1719,85.4268,85.1621,85.3778,7587.0
2025-01-30 13:30:00,87.17,87.28,87.15,87.16,5566.0,85.466,85.5739,85.4464,85.4562,5566.0
2025-01-30 14:00:00,87.19,87.31,87.18,87.26,10800.0,85.4856,85.6033,85.4758,85.5543,10800.0
2025-01-30 14:30:00,87.24,87.27,87.08,87.09,14776.0,85.5347,85.5641,85.3778,85.3876,14776.0
2025-01-30 15:00:00,87.08,87.26,87.07,87.19,18889.0,85.3778,85.5543,85.368,85.4856,18889.0
2025-01-30 15:30:00,87.19,87.28,86.63,87.15,102828.0,85.4856,85.5739,84.9366,85.4464,102828.0
2025-01-31 09:30:00,86.81,87.25,86.73,86.87,14592.0,85.1131,85.5445,85.0346,85.1719,14592.0
2025-01-31 10:00:00,86.81,87.2,86.81,87.16,18475.0,85.1131,85.4954,85.1131,85.4562,18475.0
2025-01-31 10:30:00,87.13,87.27,87.06,87.11,9275.0,85.4268,85.5641,85.3582,85.4072,9275.0
2025-01-31 11:00:00,87.13,87.23,87.0,87.02,12862.0,85.4268,85.5249,85.2994,85.319,12862.0
2025-01-31 11:30:00,87.02,87.17,86.78,86.79,14314.0,85.319,85.466,85.0837,85.0935,14314.0
2025-01-31 12:00:00,86.78,86.84,86.65,86.79,13658.0,85.0837,85.1425,84.9562,85.0935,13658.0
2025-01-31 12:30:00,86.78,86.93,86.76,86.76,13167.0,85.0837,85.2307,85.064,85.064,13167.0
2025-01-31 13:00:00,86.74,86.83,86.58,86.71,12593.0,85.0444,85.1327,84.8876,85.015,12593.0
2025-01-31 13:30:00,86.74,86.74,86.5,86.56,9619.0,85.0444,85.0444,84.8091,84.868,9619.0
2025-01-31 14:00:00,86.52,86.69,86.41,86.69,23216.0,84.8287,84.9954,84.7209,84.9954,23216.0
2025-01-31 14:30:00,86.75,86.88,86.73,86.88,19863.0,85.0542,85.1817,85.0346,85.1817,19863.0
2025-01-31 15:00:00,86.85,87.09,86.78,86.98,20058.0,85.1523,85.3876,85.0837,85.2797,20058.0
2025-01-31 15:30:00,87.01,87.03,86.74,86.93,106377.0,85.3092,85.3288,85.0444,85.2307,106377.0
2025-02-03 09:30:00,85.5,85.81,85.03,85.04,42005.0,84.6928,84.9999,84.2273,84.2372,42005.0
2025-02-03 10:00:00,85.15,86.3,85.03,86.3,17286.0,84.3461,85.4853,84.2273,85.4853,17286.0
2025-02-03 10:30:00,86.25,86.46,86.12,86.3,14580.0,85.4358,85.6438,85.307,85.4853,14580.0
2025-02-03 11:00:00,86.22,86.81,86.22,86.78,10753.0,85.406,85.9905,85.406,85.9608,10753.0
2025-02-03 11:30:00,86.8,86.85,86.38,86.49,11856.0,85.9806,86.0301,85.5645,85.6735,11856.0
2025-02-03 12:00:00,86.43,86.43,86.1,86.36,10207.0,85.6141,85.6141,85.2872,85.5447,10207.0
2025-02-03 12:30:00,86.38,86.4,86.22,86.39,12277.0,85.5645,85.5843,85.406,85.5744,12277.0
2025-02-03 13:00:00,86.39,86.5,86.28,86.5,23906.0,85.5744,85.6834,85.4655,85.6834,23906.0
2025-02-03 13:30:00,86.52,86.87,86.52,86.83,15095.0,85.7032,86.0499,85.7032,86.0103,15095.0
2025-02-03 14:00:00,86.86,86.92,86.76,86.84,26872.0,86.04,86.0994,85.9409,86.0202,26872.0
2025-02-03 14:30:00,86.82,87.06,86.79,86.96,23932.0,86.0004,86.2381,85.9707,86.1391,23932.0
2025-02-03 15:00:00,86.98,87.0,86.62,86.62,15073.0,86.1589,86.1787,85.8023,85.8023,15073.0
2025-02-03 15:30:00,86.66,87.01,86.63,86.8,86189.0,85.8419,86.1886,85.8122,85.9806,86189.0
2025-02-04 09:30:00,86.36,86.36,85.41,86.21,26256.0,85.5447,85.5447,84.6037,85.3961,26256.0
2025-02-04 10:00:00,86.12,86.96,86.11,86.84,37590.0,85.307,86.1391,85.2971,86.0202,37590.0
2025-02-04 10:30:00,86.85,86.87,86.54,86.54,16423.0,86.0301,86.0499,85.723,85.723,16423.0
2025-02-04 11:00:00,86.64,87.1,86.6,87.0,16793.0,85.8221,86.2777,85.7825,86.1787,16793.0
2025-02-04 11:30:00,87.03,87.03,86.9,87.01,29591.0,86.2084,86.2084,86.0796,86.1886,29591.0
2025-02-04 12:00:00,87.02,87.35,86.99,87.15,39682.0,86.1985,86.5254,86.1688,86.3273,39682.0
2025-02-04 12:30:00,87.2,87.34,87.12,87.27,11589.0,86.3768,86.5155,86.2975,86.4461,11589.0
2025-02-04 13:00:00,87.24,87.36,87.06,87.07,13565.0,86.4164,86.5353,86.2381,86.248,13565.0
2025-02-04 13:30:00,87.06,87.12,86.96,86.98,8694.0,86.2381,86.2975,86.1391,86.1589,8694.0
2025-02-04 14:00:00,87.0,87.32,86.98,87.31,31395.0,86.1787,86.4957,86.1589,86.4858,31395.0
2025-02-04 14:30:00,87.34,87.54,87.34,87.43,30959.0,86.5155,86.7136,86.5155,86.6046,30959.0
2025-02-04 15:00:00,87.44,87.62,87.38,87.47,24314.0,86.6145,86.7928,86.5551,86.6442,24314.0
2025-02-04 15:30:00,87.46,87.55,87.07,87.11,111495.0,86.6343,86.7235,86.248,86.2876,111495.0
2025-02-05 09:30:00,87.82,88.16,87.36,87.8,18885.0,86.9909,87.3277,86.5353,86.9711,18885.0
2025-02-05 10:00:00,87.85,88.0,87.64,87.87,36285.0,87.0207,87.1692,86.8126,87.0405,36285.0
2025-02-05 10:30:00,87.86,88.0,87.54,87.6,20685.0,87.0306,87.1692,86.7136,86.773,20685.0
2025-02-05 11:00:00,87.6,87.88,87.57,87.81,17147.0,86.773,87.0504,86.7433,86.981,17147.0
2025-02-05 11:30:00,87.84,88.06,87.79,87.95,24101.0,87.0108,87.2287,86.9612,87.1197,24101.0
2025-02-05 12:00:00,87.95,88.1,87.84,87.94,19663.0,87.1197,87.2683,87.0108,87.1098,19663.0
2025-02-05 12:30:00,87.95,87.95,87.7,87.8,16127.0,87.1197,87.1197,86.8721,86.9711,16127.0
2025-02-05 13:00:00,87.8,88.23,87.8,88.12,11827.0,86.9711,87.3971,86.9711,87.2881,11827.0
2025-02-05 13:30:00,88.13,88.37,88.1,88.23,21252.0,87.298,87.5357,87.2683,87.3971,21252.0
2025-02-05 14:00:00,88.25,88.64,88.25,88.56,84677.0,87.4169,87.8032,87.4169,87.724,84677.0
2025-02-05 14:30:00,88.53,88.53,88.11,88.14,40257.0,87.6942,87.6942,87.2782,87.3079,40257.0
2025-02-05 15:00:00,88.19,88.39,88.12,88.32,32453.0,87.3574,87.5556,87.2881,87.4862,32453.0
2025-02-05 15:30:00,88.34,88.46,88.25,88.3,125014.0,87.506,87.6249,87.4169,87.4664,125014.0
2025-02-06 09:30:00,88.48,88.63,87.7,87.76,15286.0,87.6447,87.7933,86.8721,86.9315,15286.0
2025-02-06 10:00:00,87.83,88.14,87.76,87.76,4907.0,87.0008,87.3079,86.9315,86.9315,4907.0
2025-02-06 10:30:00,87.8,88.07,87.68,87.81,5372.0,86.9711,87.2386,86.8523,86.981,5372.0
2025-02-06 11:00:00,87.87,87.98,87.82,87.92,5288.0,87.0405,87.1494,86.9909,87.09,5288.0
2025-02-06 11:30:00,87.95,88.05,87.83,87.94,6432.0,87.1197,87.2188,87.0008,87.1098,6432.0
2025-02-06 12:00:00,87.96,88.01,87.76,87.77,6526.0,87.1296,87.1791,86.9315,86.9414,6526.0
2025-02-06 12:30:00,87.81,87.96,87.78,87.94,8503.0,86.981,87.1296,86.9513,87.1098,8503.0
2025-02-06 13:00:00,87.97,88.17,87.96,88.0,7864.0,87.1395,87.3376,87.1296,87.1692,7864.0
2025-02-06 13:30:00,88.02,88.2,87.96,88.15,12948.0,87.1891,87.3674,87.1296,87.3178,12948.0
2025-02-06 14:00:00,88.12,88.16,87.83,87.83,11797.0,87.2881,87.3277,87.0008,87.0008,11797.0
2025-02-06 14:30:00,87.85,87.86,87.69,87.81,10544.0,87.0207,87.0306,86.8622,86.981,10544.0
2025-02-06 15:00:00,87.79,87.92,87.66,87.78,26614.0,86.9612,87.09,86.8325,86.9513,26614.0
2025-02-06 15:30:00,87.79,87.89,87.64,87.76,97736.0,86.9612,87.0603,86.8126,86.9315,97736.0
2025-02-07 09:30:00,87.74,88.22,87.15,88.11,28675.0,86.9117,87.3872,86.3273,87.2782,28675.0
2025-02-07 10:00:00,87.99,88.22,87.81,87.91,10653.0,87.1593,87.3872,86.981,87.0801,10653.0
2025-02-07 10:30:00,87.86,88.01,87.43,87.66,6912.0,87.0306,87.1791,86.6046,86.8325,6912.0
2025-02-07 11:00:00,87.63,87.9,87.63,87.77,3177.0,86.8027,87.0702,86.8027,86.9414,3177.0
2025-02-07 11:30:00,87.65,87.77,87.51,87.51,4756.0,86.8225,86.9414,86.6839,86.6839,4756.0
2025-02-07 12:00:00,87.5,87.64,87.41,87.54,13220.0,86.674,86.8126,86.5848,86.7136,13220.0
2025-02-07 12:30:00,87.59,87.64,87.34,87.36,63669.0,86.7631,86.8126,86.5155,86.5353,63669.0
2025-02-07 13:00:00,87.41,87.57,87.2,87.36,157867.0,86.5848,86.7433,86.3768,86.5353,157867.0
2025-02-07 13:30:00,87.3,87.52,87.17,87.19,10498.0,86.4759,86.6938,86.3471,86.3669,10498.0
2025-02-07 14:00:00,87.18,87.19,86.95,86.95,40392.0,86.357,86.3669,86.1292,86.1292,40392.0
2025-02-07 14:30:00,86.96,87.3,86.96,87.05,25896.0,86.1391,86.4759,86.1391,86.2282,25896.0
2025-02-07 15:00:00,87.07,87.45,86.97,87.42,15067.0,86.248,86.6244,86.149,86.5947,15067.0
2025-02-07 15:30:00,87.44,87.57,86.84,86.96,155662.0,86.6145,86.7433,86.0202,86.1391,155662.0
2025-02-10 09:30:00,87.13,87.25,86.67,87.11,23320.0,86.3075,86.4263,85.8518,86.2876,23320.0
2025-02-10 10:00:00,87.11,87.48,87.04,87.48,19037.0,86.2876,86.6542,86.2183,86.6542,19037.0
2025-02-10 10:30:00,87.45,87.93,87.44,87.75,12363.0,86.6244,87.0999,86.6145,86.9216,12363.0
2025-02-10 11:00:00,87.73,87.73,87.37,87.46,17521.0,86.9018,86.9018,86.5452,86.6343,17521.0
2025-02-10 11:30:00,87.49,87.71,87.49,87.56,11993.0,86.6641,86.882,86.6641,86.7334,11993.0
2025-02-10 12:00:00,87.57,87.62,87.4,87.43,10161.0,86.7433,86.7928,86.5749,86.6046,10161.0
2025-02-10 12:30:00,87.44,87.57,87.35,87.44,8290.0,86.6145,86.7433,86.5254,86.6145,8290.0
2025-02-10 13:00:00,87.48,87.7,87.48,87.57,16627.0,86.6542,86.8721,86.6542,86.7433,16627.0
2025-02-10 13:30:00,87.55,87.72,87.45,87.71,15138.0,86.7235,86.8919,86.6244,86.882,15138.0
2025-02-10 14:00:00,87.67,87.78,87.65,87.7,14520.0,86.8424,86.9513,86.8225,86.8721,14520.0
2025-02-10 14:30:00,87.7,87.71,87.52,87.62,19897.0,86.8721,86.882,86.6938,86.7928,19897.0
2025-02-10 15:00:00,87.65,87.72,87.56,87.72,21090.0,86.8225,86.8919,86.7334,86.8919,21090.0
2025-02-10 15:30:00,87.72,88.01,87.65,87.85,119853.0,86.8919,87.1791,86.8225,87.0207,119853.0
2025-02-11 09:30:00,87.69,87.69,87.16,87.6,12454.0,86.8622,86.8622,86.3372,86.773,12454.0
2025-02-11 10:00:00,87.61,87.94,87.53,87.78,15920.0,86.7829,87.1098,86.7037,86.9513,15920.0
2025-02-11 10:30:00,87.85,88.1,87.72,88.08,7329.0,87.0207,87.2683,86.8919,87.2485,7329.0
2025-02-11 11:00:00,88.11,88.36,88.11,88.23,7178.0,87.2782,87.5258,87.2782,87.3971,7178.0
2025-02-11 11:30:00,88.23,88.24,88.13,88.2,7592.0,87.3971,87.407,87.298,87.3674,7592.0
2025-02-11 12:00:00,88.19,88.31,88.12,88.14,13001.0,87.3574,87.4763,87.2881,87.3079,13001.0
2025-02-11 12:30:00,88.18,88.25,88.14,88.23,9219.0,87.3475,87.4169,87.3079,87.3971,9219.0
2025-02-11 13:00:00,88.2,88.51,88.2,88.44,15101.0,87.3674,87.6744,87.3674,87.6051,15101.0
2025-02-11 13:30:00,88.44,88.62,88.42,88.5,11566.0,87.6051,87.7834,87.5853,87.6645,11566.0
2025-02-11 14:00:00,88.52,88.68,88.47,88.62,18202.0,87.6843,87.8428,87.6348,87.7834,18202.0
2025-02-11 14:30:00,88.59,88.72,88.54,88.7,16336.0,87.7537,87.8824,87.7041,87.8626,16336.0
2025-02-11 15:00:00,88.72,88.79,88.65,88.79,21458.0,87.8824,87.9518,87.8131,87.9518,21458.0
2025-02-11 15:30:00,88.77,89.22,88.77,89.16,76001.0,87.932,88.3777,87.932,88.3183,76001.0
2025-02-12 09:30:00,87.79,88.29,87.63,88.17,18531.0,86.9612,87.4565,86.8027,87.3376,18531.0
2025-02-12 10:00:00,88.15,88.67,88.12,88.51,29851.0,87.3178,87.8329,87.2881,87.6744,29851.0
2025-02-12 10:30:00,88.52,88.77,88.47,88.69,8929.0,87.6843,87.932,87.6348,87.8527,8929.0
2025-02-12 11:00:00,88.66,88.67,88.35,88.54,12842.0,87.823,87.8329,87.5159,87.7041,12842.0
2025-02-12 11:30:00,88.57,88.88,88.52,88.82,11653.0,87.7339,88.0409,87.6843,87.9815,11653.0
2025-02-12 12:00:00,88.78,88.97,88.69,88.95,8010.0,87.9419,88.1301,87.8527,88.1103,8010.0
2025-02-12 12:30:00,88.94,89.22,88.93,89.01,333212.0,88.1004,88.3777,88.0905,88.1697,333212.0
2025-02-12 13:00:00,88.97,89.08,88.78,88.99,11897.0,88.1301,88.239,87.9419,88.1499,11897.0
2025-02-12 13:30:00,88.93,89.03,88.78,88.86,8974.0,88.0905,88.1895,87.9419,88.0211,8974.0
2025-02-12 14:00:00,88.82,88.88,88.58,88.62,13001.0,87.9815,88.0409,87.7438,87.7834,13001.0
2025-02-12 14:30:00,88.66,88.95,88.66,88.88,19747.0,87.823,88.1103,87.823,88.0409,19747.0
2025-02-12 15:00:00,88.88,88.96,88.75,88.75,25530.0,88.0409,88.1202,87.9122,87.9122,25530.0
2025-02-12 15:30:00,88.75,89.14,88.7,89.0,57432.0,87.9122,88.2985,87.8626,88.1598,57432.0
2025-02-13 09:30:00,89.07,89.3,88.8,88.98,8671.0,88.2291,88.457,87.9617,88.14,8671.0
2025-02-13 10:00:00,89.19,89.41,88.96,89.26,10993.0,88.348,88.5659,88.1202,88.4173,10993.0
2025-02-13 10:30:00,89.19,89.19,88.97,89.06,5280.0,88.348,88.348,88.1301,88.2192,5280.0
2025-02-13 11:00:00,89.02,89.19,88.93,89.19,12253.0,88.1796,88.348,88.0905,88.348,12253.0
2025-02-13 11:30:00,89.15,89.21,88.93,89.0,6247.0,88.3084,88.3678,88.0905,88.1598,6247.0
2025-02-13 12:00:00,89.01,89.29,88.97,89.29,2845.0,88.1697,88.4471,88.1301,88.4471,2845.0
2025-02-13 12:30:00,89.27,89.32,89.06,89.06,5940.0,88.4273,88.4768,88.2192,88.2192,5940.0
2025-02-13 13:00:00,89.06,89.12,88.98,89.03,5027.0,88.2192,88.2787,88.14,88.1895,5027.0
2025-02-13 13:30:00,89.03,89.07,88.95,89.06,16481.0,88.1895,88.2291,88.1103,88.2192,16481.0
2025-02-13 14:00:00,89.11,89.41,89.11,89.24,14040.0,88.2688,88.5659,88.2688,88.3975,14040.0
2025-02-13 14:30:00,89.23,89.41,89.23,89.32,8390.0,88.3876,88.5659,88.3876,88.4768,8390.0
2025-02-13 15:00:00,89.3,89.42,89.21,89.41,8984.0,88.457,88.5758,88.3678,88.5659,8984.0
2025-02-13 15:30:00,89.39,89.67,89.33,89.35,60170.0,88.5461,88.8235,88.4867,88.5065,60170.0
2025-02-14 09:30:00,89.56,90.0,89.42,89.94,29233.0,88.7145,89.1504,88.5758,89.0909,29233.0
2025-02-14 10:00:00,89.93,90.19,89.83,89.98,44205.0,89.081,89.3386,88.982,89.1306,44205.0
2025-02-14 10:30:00,89.98,90.0,89.59,89.59,16506.0,89.1306,89.1504,88.7442,88.7442,16506.0
2025-02-14 11:00:00,89.64,89.83,89.55,89.7,24681.0,88.7938,88.982,88.7046,88.8532,24681.0
2025-02-14 11:30:00,89.68,89.75,89.56,89.69,12678.0,88.8334,88.9027,88.7145,88.8433,12678.0
2025-02-14 12:00:00,89.69,89.69,89.47,89.48,14830.0,88.8433,88.8433,88.6254,88.6353,14830.0
2025-02-14 12:30:00,89.48,89.48,89.29,89.37,7928.0,88.6353,88.6353,88.4471,88.5263,7928.0
2025-02-14 13:00:00,89.38,89.48,89.37,89.41,9720.0,88.5362,88.6353,88.5263,88.5659,9720.0
2025-02-14 13:30:00,89.4,89.58,89.39,89.48,14365.0,88.556,88.7343,88.5461,88.6353,14365.0
2025-02-14 14:00:00,89.46,89.46,89.31,89.38,11559.0,88.6155,88.6155,88.4669,88.5362,11559.0
2025-02-14 14:30:00,89.39,89.42,89.17,89.27,39744.0,88.5461,88.5758,88.3282,88.4273,39744.0
2025-02-14 15:00:00,89.27,89.53,89.23,89.48,42446.0,88.4273,88.6848,88.3876,88.6353,42446.0
2025-02-14 15:30:00,89.5,89.5,89.2,89.25,150545.0,88.6551,88.6551,88.3579,88.4074,150545.0
2025-02-18 09:30:00,89.0,89.72,89.0,89.4,34892.0,88.1598,88.873,88.1598,88.556,34892.0
2025-02-18 10:00:00,89.33,89.49,89.2,89.48,16660.0,88.4867,88.6452,88.3579,88.6353,16660.0
2025-02-18 10:30:00,89.47,90.0,89.43,89.8,18155.0,88.6254,89.1504,88.5857,88.9522,18155.0
2025-02-18 11:00:00,89.74,89.81,89.48,89.6,13515.0,88.8928,88.9622,88.6353,88.7541,13515.0
2025-02-18 11:30:00,89.61,89.74,89.57,89.65,10638.0,88.764,88.8928,88.7244,88.8037,10638.0
2025-02-18 12:00:00,89.64,89.77,89.55,89.72,15947.0,88.7938,88.9225,88.7046,88.873,15947.0
2025-02-18 12:30:00,89.69,89.79,89.66,89.75,8038.0,88.8433,88.9423,88.8136,88.9027,8038.0
2025-02-18 13:00:00,89.76,89.84,89.58,89.6,24473.0,88.9126,88.9919,88.7343,88.7541,24473.0
2025-02-18 13:30:00,89.59,89.76,89.59,89.74,7394.0,88.7442,88.9126,88.7442,88.8928,7394.0
2025-02-18 14:00:00,89.74,89.75,89.58,89.7,16899.0,88.8928,88.9027,88.7343,88.8532,16899.0
2025-02-18 14:30:00,89.68,89.94,89.65,89.91,17442.0,88.8334,89.0909,88.8037,89.0612,17442.0
2025-02-18 15:00:00,89.88,89.96,89.76,89.92,36278.0,89.0315,89.1107,88.9126,89.0711,36278.0
2025-02-18 15:30:00,89.93,90.03,89.74,89.88,140187.0,89.081,89.1801,88.8928,89.0315,140187.0
2025-02-19 09:30:00,89.85,90.35,89.74,90.15,23728.0,89.0018,89.4971,88.8928,89.2989,23728.0
2025-02-19 10:00:00,90.23,90.64,90.07,90.52,23156.0,89.3782,89.7843,89.2197,89.6655,23156.0
2025-02-19 10:30:00,90.5,90.55,90.23,90.48,21728.0,89.6456,89.6952,89.3782,89.6258,21728.0
2025-02-19 11:00:00,90.48,90.54,90.38,90.43,15986.0,89.6258,89.6853,89.5268,89.5763,15986.0
2025-02-19 11:30:00,90.43,90.55,90.33,90.4,12342.0,89.5763,89.6952,89.4772,89.5466,12342.0
2025-02-19 12:00:00,90.42,90.47,90.18,90.18,18161.0,89.5664,89.6159,89.3287,89.3287,18161.0
2025-02-19 12:30:00,90.13,90.18,90.07,90.08,11414.0,89.2791,89.3287,89.2197,89.2296,11414.0
2025-02-19 13:00:00,90.09,90.1,89.98,90.01,11685.0,89.2395,89.2494,89.1306,89.1603,11685.0
2025-02-19 13:30:00,90.0,90.18,89.99,90.06,18787.0,89.1504,89.3287,89.1405,89.2098,18787.0
2025-02-19 14:00:00,90.06,90.25,90.04,90.18,13484.0,89.2098,89.398,89.19,89.3287,13484.0
2025-02-19 14:30:00,90.18,90.22,90.11,90.19,9928.0,89.3287,89.3683,89.2593,89.3386,9928.0
2025-02-19 15:00:00,90.18,90.42,90.07,90.39,26698.0,89.3287,89.5664,89.2197,89.5367,26698.0
2025-02-19 15:30:00,90.42,90.96,90.36,90.4,116352.0,89.5664,90.1013,89.507,89.5466,116352.0
2025-02-20 09:30:00,90.07,90.34,89.47,90.23,16007.0,89.2197,89.4872,88.6254,89.3782,16007.0
2025-02-20 10:00:00,90.29,90.45,90.12,90.2,9438.0,89.4376,89.5961,89.2692,89.3485,9438.0
2025-02-20 10:30:00,90.2,90.34,90.1,90.32,13898.0,89.3485,89.4872,89.2494,89.4673,13898.0
2025-02-20 11:00:00,90.23,90.44,90.16,90.42,16677.0,89.3782,89.5862,89.3089,89.5664,16677.0
2025-02-20 11:30:00,90.42,90.45,90.28,90.35,6311.0,89.5664,89.5961,89.4277,89.4971,6311.0
2025-02-20 12:00:00,90.35,90.55,90.32,90.46,10947.0,89.4971,89.6952,89.4673,89.606,10947.0
2025-02-20 12:30:00,90.44,90.48,90.31,90.44,5612.0,89.5862,89.6258,89.4574,89.5862,5612.0
2025-02-20 13:00:00,90.43,90.66,90.37,90.6,16914.0,89.5763,89.8041,89.5169,89.7447,16914.0
2025-02-20 13:30:00,90.62,90.68,90.4,90.54,13769.0,89.7645,89.8239,89.5466,89.6853,13769.0
2025-02-20 14:00:00,90.48,90.86,90.48,90.81,17015.0,89.6258,90.0022,89.6258,89.9527,17015.0
2025-02-20 14:30:00,90.83,90.98,90.75,90.82,23578.0,89.9725,90.1211,89.8933,89.9626,23578.0
2025-02-20 15:00:00,90.84,90.92,90.62,90.8,50324.0,89.9824,90.0617,89.7645,89.9428,50324.0
2025-02-20 15:30:00,90.8,91.08,90.61,90.76,109544.0,89.9428,90.2202,89.7546,89.9032,109544.0
2025-02-21 09:30:00,90.55,91.07,90.55,90.99,47831.0,89.6952,90.2103,89.6952,90.131,47831.0
2025-02-21 10:00:00,90.97,91.01,90.55,90.81,27422.0,90.1112,90.1508,89.6952,89.9527,27422.0
2025-02-21 10:30:00,90.89,91.06,90.73,91.06,12627.0,90.032,90.2004,89.8735,90.2004,12627.0
2025-02-21 11:00:00,91.01,91.33,91.0,91.31,14947.0,90.1508,90.4678,90.1409,90.448,14947.0
2025-02-21 11:30:00,91.3,91.38,91.05,91.18,13719.0,90.4381,90.5173,90.1904,90.3192,13719.0
2025-02-21 12:00:00,91.16,91.3,91.14,91.17,23743.0,90.2994,90.4381,90.2796,90.3093,23743.0
2025-02-21 12:30:00,91.18,91.29,91.14,91.21,21367.0,90.3192,90.4282,90.2796,90.3489,21367.0
2025-02-21 13:00:00,91.23,91.33,91.12,91.13,21654.0,90.3687,90.4678,90.2598,90.2697,21654.0
2025-02-21 13:30:00,91.13,91.38,91.04,91.35,19734.0,90.2697,90.5173,90.1805,90.4876,19734.0
2025-02-21 14:00:00,91.35,91.49,91.2,91.3,25572.0,90.4876,90.6263,90.339,90.4381,25572.0
2025-02-21 14:30:00,91.3,91.58,91.26,91.52,24779.0,90.4381,90.7154,90.3985,90.656,24779.0
2025-02-21 15:00:00,91.51,91.66,91.43,91.59,29872.0,90.6461,90.7947,90.5669,90.7254,29872.0
2025-02-21 15:30:00,91.59,91.79,91.5,91.6,148255.0,90.7254,90.9235,90.6362,90.7353,148255.0
2025-02-24 09:30:00,91.77,92.12,91.08,92.01,35742.0,90.9037,91.2503,90.2202,91.1414,35742.0
2025-02-24 10:00:00,92.0,92.56,91.65,92.09,27981.0,91.1315,91.6862,90.7848,91.2206,27981.0
2025-02-24 10:30:00,92.06,92.38,91.94,92.05,19283.0,91.1909,91.5079,91.072,91.181,19283.0
2025-02-24 11:00:00,92.01,92.06,91.85,91.9,17947.0,91.1414,91.1909,90.9829,91.0324,17947.0
2025-02-24 11:30:00,91.91,92.12,91.83,92.02,16258.0,91.0423,91.2503,90.9631,91.1513,16258.0
2025-02-24 12:00:00,92.05,92.14,91.88,92.09,21240.0,91.181,91.2702,91.0126,91.2206,21240.0
2025-02-24 12:30:00,92.06,92.1,91.92,91.93,23716.0,91.1909,91.2305,91.0522,91.0621,23716.0
2025-02-24 13:00:00,91.92,92.0,91.83,91.98,14592.0,91.0522,91.1315,90.9631,91.1117,14592.0
2025-02-24 13:30:00,91.93,91.95,91.77,91.85,19054.0,91.0621,91.082,90.9037,90.9829,19054.0
2025-02-24 14:00:00,91.79,91.91,91.67,91.68,14675.0,90.9235,91.0423,90.8046,90.8145,14675.0
2025-02-24 14:30:00,91.71,91.82,91.65,91.8,16885.0,90.8442,90.9532,90.7848,90.9334,16885.0
2025-02-24 15:00:00,91.81,91.9,91.69,91.87,44528.0,90.9433,91.0324,90.8244,91.0027,44528.0
2025-02-24 15:30:00,91.87,92.28,91.81,92.17,151718.0,91.0027,91.4088,90.9433,91.2999,151718.0
2025-02-25 09:30:00,93.25,93.25,91.93,92.56,46798.0,92.3697,92.3697,91.0621,91.6862,46798.0
2025-02-25 10:00:00,92.56,93.54,92.55,93.16,53703.0,91.6862,92.6569,91.6763,92.2805,53703.0
2025-02-25 10:30:00,93.04,93.06,92.4,92.68,24116.0,92.1617,92.1815,91.5277,91.8051,24116.0
2025-02-25 11:00:00,92.66,92.88,92.33,92.85,20464.0,91.7852,92.0032,91.4584,91.9735,20464.0
2025-02-25 11:30:00,92.74,93.26,92.64,93.08,20635.0,91.8645,92.3796,91.7654,92.2013,20635.0
2025-02-25 12:00:00,93.03,93.33,93.02,93.23,29451.0,92.1518,92.4489,92.1419,92.3499,29451.0
2025-02-25 12:30:00,93.23,93.23,92.7,92.74,31122.0,92.3499,92.3499,91.8249,91.8645,31122.0
2025-02-25 13:00:00,92.81,93.21,92.8,93.05,27509.0,91.9338,92.3301,91.9239,92.1716,27509.0
2025-02-25 13:30:00,93.04,93.29,92.99,93.17,44210.0,92.1617,92.4093,92.1121,92.2904,44210.0
2025-02-25 14:00:00,93.16,93.16,92.55,92.6,29010.0,92.2805,92.2805,91.6763,91.7258,29010.0
2025-02-25 14:30:00,92.61,93.23,92.6,93.08,30847.0,91.7357,92.3499,91.7258,92.2013,30847.0
2025-02-25 15:00:00,93.1,93.27,92.83,93.19,26915.0,92.2211,92.3895,91.9536,92.3102,26915.0
2025-02-25 15:30:00,93.18,93.26,92.56,93.16,135077.0,92.3003,92.3796,91.6862,92.2805,135077.0
2025-02-26 09:30:00,92.44,92.59,91.49,91.96,45108.0,91.5673,91.7159,90.6263,91.0919,45108.0
2025-02-26 10:00:00,92.12,92.94,92.11,92.87,19655.0,91.2503,92.0626,91.2404,91.9933,19655.0
2025-02-26 10:30:00,92.89,93.22,92.73,92.82,24098.0,92.0131,92.34,91.8546,91.9437,24098.0
2025-02-26 11:00:00,92.82,92.94,92.51,92.52,26006.0,91.9437,92.0626,91.6367,91.6466,26006.0
2025-02-26 11:30:00,92.49,92.53,92.17,92.33,15787.0,91.6169,91.6565,91.2999,91.4584,15787.0
2025-02-26 12:00:00,92.35,92.55,92.28,92.37,15695.0,91.4782,91.6763,91.4088,91.498,15695.0
2025-02-26 12:30:00,92.41,92.43,92.07,92.18,17537.0,91.5376,91.5574,91.2008,91.3098,17537.0
2025-02-26 13:00:00,92.17,92.28,92.09,92.12,13634.0,91.2999,91.4088,91.2206,91.2503,13634.0
2025-02-26 13:30:00,92.15,92.18,91.84,91.98,30262.0,91.2801,91.3098,90.973,91.1117,30262.0
2025-02-26 14:00:00,91.98,92.03,91.61,91.73,57638.0,91.1117,91.1612,90.7452,90.864,57638.0
2025-02-26 14:30:00,91.74,92.13,91.74,92.07,48157.0,90.8739,91.2603,90.8739,91.2008,48157.0
2025-02-26 15:00:00,92.08,92.41,91.99,91.99,43070.0,91.2107,91.5376,91.1216,91.1216,43070.0
2025-02-26 15:30:00,92.02,92.11,91.62,91.66,199888.0,91.1513,91.2404,90.7551,90.7947,199888.0
2025-02-27 09:30:00,91.24,92.27,91.12,92.15,47872.0,90.3787,91.3989,90.2598,91.2801,47872.0
2025-02-27 10:00:00,92.14,92.14,91.07,91.38,29195.0,91.2702,91.2702,90.2103,90.5173,29195.0
2025-02-27 10:30:00,91.38,91.51,91.08,91.36,16177.0,90.5173,90.6461,90.2202,90.4975,16177.0
2025-02-27 11:00:00,91.3,91.39,91.06,91.26,14420.0,90.4381,90.5272,90.2004,90.3985,14420.0
2025-02-27 11:30:00,91.2,91.32,91.04,91.14,10484.0,90.339,90.4579,90.1805,90.2796,10484.0
2025-02-27 12:00:00,91.15,91.43,90.88,91.43,21407.0,90.2895,90.5669,90.0221,90.5669,21407.0
2025-02-27 12:30:00,91.42,91.49,91.21,91.34,21378.0,90.557,90.6263,90.3489,90.4777,21378.0
2025-02-27 13:00:00,91.34,91.7,91.23,91.23,20579.0,90.4777,90.8343,90.3687,90.3687,20579.0
2025-02-27 13:30:00,91.29,91.62,91.29,91.51,12518.0,90.4282,90.7551,90.4282,90.6461,12518.0
2025-02-27 14:00:00,91.55,91.79,91.53,91.56,18235.0,90.6857,90.9235,90.6659,90.6956,18235.0
2025-02-27 14:30:00,91.56,91.62,91.26,91.3,15195.0,90.6956,90.7551,90.3985,90.4381,15195.0
2025-02-27 15:00:00,91.23,91.47,91.18,91.19,28352.0,90.3687,90.6065,90.3192,90.3291,28352.0
2025-02-27 15:30:00,91.21,91.3,90.68,90.89,265670.0,90.3489,90.4381,89.8239,90.032,265670.0
2025-02-28 09:30:00,91.7,92.37,91.45,92.02,18296.0,90.8343,91.498,90.5867,91.1513,18296.0
2025-02-28 10:00:00,92.02,92.03,91.31,91.43,22559.0,91.1513,91.1612,90.448,90.5669,22559.0
2025-02-28 10:30:00,91.43,91.83,91.37,91.81,15046.0,90.5669,90.9631,90.5074,90.9433,15046.0
2025-02-28 11:00:00,91.81,91.82,91.52,91.59,11418.0,90.9433,90.9532,90.656,90.7254,11418.0
2025-02-28 11:30:00,91.59,91.59,91.37,91.48,8735.0,90.7254,90.7254,90.5074,90.6164,8735.0
2025-02-28 12:00:00,91.51,91.61,91.29,91.3,8524.0,90.6461,90.7452,90.4282,90.4381,8524.0
2025-02-28 12:30:00,91.31,91.33,91.14,91.29,8134.0,90.448,90.4678,90.2796,90.4282,8134.0
2025-02-28 13:00:00,91.3,91.3,91.15,91.23,6873.0,90.4381,90.4381,90.2895,90.3687,6873.0
2025-02-28 13:30:00,91.23,91.54,91.22,91.45,12020.0,90.3687,90.6758,90.3588,90.5867,12020.0
2025-02-28 14:00:00,91.51,91.83,91.47,91.76,17285.0,90.6461,90.9631,90.6065,90.8937,17285.0
2025-02-28 14:30:00,91.77,92.08,91.74,91.97,16702.0,90.9037,91.2107,90.8739,91.1018,16702.0
2025-02-28 15:00:00,92.02,92.16,91.81,92.09,20418.0,91.1513,91.29,90.9433,91.2206,20418.0
2025-02-28 15:30:00,92.08,92.56,91.92,92.53,98347.0,91.2107,91.6862,91.0522,91.6565,98347.0
2025-03-03 09:30:00,92.26,93.19,92.19,92.89,49480.0,91.389,92.3102,91.3197,92.0131,49480.0
2025-03-03 10:00:00,92.95,93.14,92.71,92.72,30462.0,92.0725,92.2607,91.8348,91.8447,30462.0
2025-03-03 10:30:00,92.75,93.5,92.7,93.37,57521.0,91.8744,92.6173,91.8249,92.4885,57521.0
2025-03-03 11:00:00,93.37,93.72,93.14,93.23,27863.0,92.4885,92.8352,92.2607,92.3499,27863.0
2025-03-03 11:30:00,93.28,93.71,93.28,93.67,47435.0,92.3994,92.8253,92.3994,92.7857,47435.0
2025-03-03 12:00:00,93.67,93.81,93.57,93.69,20220.0,92.7857,92.9244,92.6867,92.8055,20220.0
2025-03-03 12:30:00,93.7,93.96,93.66,93.9,47617.0,92.8154,93.073,92.7758,93.0135,47617.0
2025-03-03 13:00:00,93.9,93.9,93.5,93.55,37063.0,93.0135,93.0135,92.6173,92.6668,37063.0
2025-03-03 13:30:00,93.55,93.62,93.27,93.38,44845.0,92.6668,92.7362,92.3895,92.4985,44845.0
2025-03-03 14:00:00,93.34,93.5,93.28,93.35,31442.0,92.4588,92.6173,92.3994,92.4687,31442.0
2025-03-03 14:30:00,93.31,93.67,93.26,93.36,63134.0,92.4291,92.7857,92.3796,92.4786,63134.0
2025-03-03 15:00:00,93.31,93.64,93.2,93.31,85935.0,92.4291,92.756,92.3202,92.4291,85935.0
2025-03-03 15:30:00,93.29,94.27,93.28,94.18,185863.0,92.4093,93.3801,92.3994,93.2909,185863.0
2025-03-04 09:30:00,94.48,94.57,93.56,93.96,37726.0,93.5881,93.6772,92.6768,93.073,37726.0
2025-03-04 10:00:00,94.0,94.25,93.84,94.15,27332.0,93.1126,93.3602,92.9541,93.2612,27332.0
2025-03-04 10:30:00,94.22,94.23,93.64,93.92,31480.0,93.3305,93.3404,92.756,93.0334,31480.0
2025-03-04 11:00:00,93.92,93.92,93.27,93.34,22282.0,93.0334,93.0334,92.3895,92.4588,22282.0
2025-03-04 11:30:00,93.41,93.41,92.74,92.88,24091.0,92.5282,92.5282,91.8645,92.0032,24091.0
2025-03-04 12:00:00,92.88,93.12,92.82,92.83,21695.0,92.0032,92.2409,91.9437,91.9536,21695.0
2025-03-04 12:30:00,92.83,92.95,92.51,92.57,22337.0,91.9536,92.0725,91.6367,91.6961,22337.0
2025-03-04 13:00:00,92.56,93.03,92.5,92.79,44378.0,91.6862,92.1518,91.6268,91.914,44378.0
2025-03-04 13:30:00,92.84,92.92,92.65,92.7,20406.0,91.9636,92.0428,91.7753,91.8249,20406.0
2025-03-04 14:00:00,92.62,92.93,92.51,92.55,25337.0,91.7456,92.0527,91.6367,91.6763,25337.0
2025-03-04 14:30:00,92.56,92.89,92.56,92.89,25860.0,91.6862,92.0131,91.6862,92.0131,25860.0
2025-03-04 15:00:00,92.89,93.02,92.5,92.87,62795.0,92.0131,92.1419,91.6268,91.9933,62795.0
2025-03-04 15:30:00,92.84,92.85,91.77,91.83,171444.0,91.9636,91.9735,90.9037,90.9631,171444.0
2025-03-05 09:30:00,90.96,92.09,90.63,91.67,50010.0,90.1013,91.2206,89.7744,90.8046,50010.0
2025-03-05 10:00:00,91.8,91.8,91.01,91.14,44163.0,90.9334,90.9334,90.1508,90.2796,44163.0
2025-03-05 10:30:00,91.06,91.15,90.73,90.97,14484.0,90.2004,90.2895,89.8735,90.1112,14484.0
2025-03-05 11:00:00,91.06,91.13,90.8,91.04,18479.0,90.2004,90.2697,89.9428,90.1805,18479.0
2025-03-05 11:30:00,91.04,91.22,90.89,91.09,25132.0,90.1805,90.3588,90.032,90.2301,25132.0
2025-03-05 12:00:00,91.06,91.26,91.0,91.22,15390.0,90.2004,90.3985,90.1409,90.3588,15390.0
2025-03-05 12:30:00,91.24,91.27,91.08,91.16,12469.0,90.3787,90.4084,90.2202,90.2994,12469.0
2025-03-05 13:00:00,91.16,91.2,90.84,91.04,16710.0,90.2994,90.339,89.9824,90.1805,16710.0
2025-03-05 13:30:00,91.02,91.16,90.85,91.15,9676.0,90.1607,90.2994,89.9923,90.2895,9676.0
2025-03-05 14:00:00,91.17,91.51,91.17,91.34,18513.0,90.3093,90.6461,90.3093,90.4777,18513.0
2025-03-05 14:30:00,91.32,91.53,91.32,91.38,10715.0,90.4579,90.6659,90.4579,90.5173,10715.0
2025-03-05 15:00:00,91.39,91.45,91.05,91.37,188087.0,90.5272,90.5867,90.1904,90.5074,188087.0
2025-03-05 15:30:00,91.27,91.33,90.96,91.06,107644.0,90.4084,90.4678,90.1013,90.2004,107644.0
2025-03-06 09:30:00,90.73,90.73,89.48,89.85,47308.0,89.8735,89.8735,88.6353,89.0018,47308.0
2025-03-06 10:00:00,89.91,90.33,89.78,90.18,30440.0,89.0612,89.4772,88.9324,89.3287,30440.0
2025-03-06 10:30:00,90.23,90.58,90.22,90.57,9367.0,89.3782,89.7249,89.3683,89.715,9367.0
2025-03-06 11:00:00,90.58,90.76,90.5,90.73,11671.0,89.7249,89.9032,89.6456,89.8735,11671.0
2025-03-06 11:30:00,90.77,90.85,90.25,90.28,23294.0,89.9131,89.9923,89.398,89.4277,23294.0
2025-03-06 12:00:00,90.26,90.31,90.1,90.18,14311.0,89.4079,89.4574,89.2494,89.3287,14311.0
2025-03-06 12:30:00,90.17,90.39,90.12,90.27,20904.0,89.3188,89.5367,89.2692,89.4178,20904.0
2025-03-06 13:00:00,90.25,90.27,90.03,90.05,10909.0,89.398,89.4178,89.1801,89.1999,10909.0
2025-03-06 13:30:00,90.11,90.17,89.97,90.1,13136.0,89.2593,89.3188,89.1206,89.2494,13136.0
2025-03-06 14:00:00,90.1,90.35,90.03,90.35,13432.0,89.2494,89.4971,89.1801,89.4971,13432.0
2025-03-06 14:30:00,90.36,90.68,90.22,90.22,33482.0,89.507,89.8239,89.3683,89.3683,33482.0
2025-03-06 15:00:00,90.25,90.78,90.22,90.78,29794.0,89.398,89.923,89.3683,89.923,29794.0
2025-03-06 15:30:00,90.8,91.02,90.62,90.74,142655.0,89.9428,90.1607,89.7645,89.8834,142655.0
2025-03-07 09:30:00,90.82,92.23,90.55,91.49,25627.0,89.9626,91.3593,89.6952,90.6263,25627.0
2025-03-07 10:00:00,91.69,92.33,91.48,92.23,24121.0,90.8244,91.4584,90.6164,91.3593,24121.0
2025-03-07 10:30:00,92.29,92.42,91.44,91.45,36476.0,91.4187,91.5475,90.5768,90.5867,36476.0
2025-03-07 11:00:00,91.43,91.84,91.35,91.76,32299.0,90.5669,90.973,90.4876,90.8937,32299.0
2025-03-07 11:30:00,91.71,92.24,91.68,92.08,67006.0,90.8442,91.3692,90.8145,91.2107,67006.0
2025-03-07 12:00:00,92.06,92.28,91.87,92.17,36658.0,91.1909,91.4088,91.0027,91.2999,36658.0
2025-03-07 12:30:00,92.21,92.53,92.19,92.42,23572.0,91.3395,91.6565,91.3197,91.5475,23572.0
2025-03-07 13:00:00,92.45,92.65,92.4,92.48,32696.0,91.5772,91.7753,91.5277,91.6069,32696.0
2025-03-07 13:30:00,92.51,92.67,92.46,92.56,17538.0,91.6367,91.7952,91.5871,91.6862,17538.0
2025-03-07 14:00:00,92.6,92.6,92.22,92.26,28022.0,91.7258,91.7258,91.3494,91.389,28022.0
2025-03-07 14:30:00,92.3,92.49,92.08,92.11,25919.0,91.4286,91.6169,91.2107,91.2404,25919.0
2025-03-07 15:00:00,92.06,92.17,91.98,92.13,29566.0,91.1909,91.2999,91.1117,91.2603,29566.0
2025-03-07 15:30:00,92.14,92.2,91.59,91.96,173247.0,91.2702,91.3296,90.7254,91.0919,173247.0
2025-03-10 09:30:00,92.12,93.01,91.98,92.57,31170.0,91.2503,92.1319,91.1117,91.6961,31170.0
2025-03-10 10:00:00,92.53,92.82,92.42,92.49,24624.0,91.6565,91.9437,91.5475,91.6169,24624.0
2025-03-10 10:30:00,92.48,93.37,92.28,93.37,36956.0,91.6069,92.4885,91.4088,92.4885,36956.0
2025-03-10 11:00:00,93.31,93.62,92.67,92.76,71710.0,92.4291,92.7362,91.7952,91.8843,71710.0
2025-03-10 11:30:00,92.7,92.86,91.7,91.97,34734.0,91.8249,91.9834,90.8343,91.1018,34734.0
2025-03-10 12:00:00,91.96,92.26,91.78,92.18,29758.0,91.0919,91.389,90.9136,91.3098,29758.0
2025-03-10 12:30:00,92.17,92.5,92.14,92.5,43736.0,91.2999,91.6268,91.2702,91.6268,43736.0
2025-03-10 13:00:00,92.38,92.47,92.24,92.25,16961.0,91.5079,91.597,91.3692,91.3791,16961.0
2025-03-10 13:30:00,92.29,92.47,92.17,92.37,15153.0,91.4187,91.597,91.2999,91.498,15153.0
2025-03-10 14:00:00,92.36,92.45,91.91,91.92,17491.0,91.4881,91.5772,91.0423,91.0522,17491.0
2025-03-10 14:30:00,91.9,91.93,91.4,91.41,33447.0,91.0324,91.0621,90.5371,90.5471,33447.0
2025-03-10 15:00:00,91.41,91.71,91.03,91.4,92697.0,90.5471,90.8442,90.1706,90.5371,92697.0
2025-03-10 15:30:00,91.46,92.14,91.4,92.13,185780.0,90.5966,91.2702,90.5371,91.2603,185780.0
2025-03-11 09:30:00,91.8,92.19,91.29,91.67,48913.0,90.9334,91.3197,90.4282,90.8046,48913.0
2025-03-11 10:00:00,91.67,92.29,91.34,92.23,40012.0,90.8046,91.4187,90.4777,91.3593,40012.0
2025-03-11 10:30:00,92.23,92.23,91.34,91.45,30051.0,91.3593,91.3593,90.4777,90.5867,30051.0
2025-03-11 11:00:00,91.45,91.96,91.3,91.66,23890.0,90.5867,91.0919,90.4381,90.7947,23890.0
2025-03-11 11:30:00,91.72,91.87,91.45,91.62,21523.0,90.8541,91.0027,90.5867,90.7551,21523.0
2025-03-11 12:00:00,91.63,91.65,91.1,91.12,11678.0,90.765,90.7848,90.24,90.2598,11678.0
2025-03-11 12:30:00,91.16,91.23,90.7,90.81,16139.0,90.2994,90.3687,89.8438,89.9527,16139.0
2025-03-11 13:00:00,90.76,91.22,90.66,91.04,25056.0,89.9032,90.3588,89.8041,90.1805,25056.0
2025-03-11 13:30:00,91.09,91.35,90.95,91.02,20381.0,90.2301,90.4876,90.0914,90.1607,20381.0
2025-03-11 14:00:00,91.02,91.31,91.01,91.2,65329.0,90.1607,90.448,90.1508,90.339,65329.0
2025-03-11 14:30:00,91.2,91.5,91.04,91.46,89861.0,90.339,90.6362,90.1805,90.5966,89861.0
2025-03-11 15:00:00,91.43,91.7,91.26,91.46,77734.0,90.5669,90.8343,90.3985,90.5966,77734.0
2025-03-11 15:30:00,91.43,91.66,90.91,90.96,145689.0,90.5669,90.7947,90.0518,90.1013,145689.0
2025-03-12 09:30:00,90.55,91.13,90.12,90.97,40908.0,89.6952,90.2697,89.2692,90.1112,40908.0
2025-03-12 10:00:00,90.94,91.54,90.78,91.44,28012.0,90.0815,90.6758,89.923,90.5768,28012.0
2025-03-12 10:30:00,91.39,91.63,91.26,91.35,25245.0,90.5272,90.765,90.3985,90.4876,25245.0
2025-03-12 11:00:00,91.34,91.57,91.04,91.1,32098.0,90.4777,90.7055,90.1805,90.24,32098.0
2025-03-12 11:30:00,91.12,91.27,90.98,91.19,26214.0,90.2598,90.4084,90.1211,90.3291,26214.0
2025-03-12 12:00:00,91.21,91.29,90.96,91.19,20418.0,90.3489,90.4282,90.1013,90.3291,20418.0
2025-03-12 12:30:00,91.18,91.23,91.04,91.04,11287.0,90.3192,90.3687,90.1805,90.1805,11287.0
2025-03-12 13:00:00,91.03,91.53,90.98,91.5,17084.0,90.1706,90.6659,90.1211,90.6362,17084.0
2025-03-12 13:30:00,91.56,91.64,91.43,91.47,11721.0,90.6956,90.7749,90.5669,90.6065,11721.0
2025-03-12 14:00:00,91.49,91.7,91.28,91.59,16300.0,90.6263,90.8343,90.4183,90.7254,16300.0
2025-03-12 14:30:00,91.6,91.76,91.55,91.6,27726.0,90.7353,90.8937,90.6857,90.7353,27726.0
2025-03-12 15:00:00,91.57,91.7,91.37,91.51,27183.0,90.7055,90.8343,90.5074,90.6461,27183.0
2025-03-12 15:30:00,91.48,91.69,91.07,91.15,107556.0,90.6164,90.8244,90.2103,90.2895,107556.0
2025-03-13 09:30:00,91.4,92.37,91.25,92.16,14579.0,90.5371,91.498,90.3886,91.29,14579.0
2025-03-13 10:00:00,92.11,92.11,91.67,91.75,15688.0,91.2404,91.2404,90.8046,90.8838,15688.0
2025-03-13 10:30:00,91.76,92.01,91.5,91.55,11336.0,90.8937,91.1414,90.6362,90.6857,11336.0
2025-03-13 11:00:00,91.61,91.63,91.37,91.49,15971.0,90.7452,90.765,90.5074,90.6263,15971.0
2025-03-13 11:30:00,91.44,91.55,91.22,91.23,9667.0,90.5768,90.6857,90.3588,90.3687,9667.0
2025-03-13 12:00:00,91.22,91.53,91.21,91.23,14427.0,90.3588,90.6659,90.3489,90.3687,14427.0
2025-03-13 12:30:00,91.22,91.57,91.16,91.57,13074.0,90.3588,90.7055,90.2994,90.7055,13074.0
2025-03-13 13:00:00,91.53,91.71,91.53,91.6,12120.0,90.6659,90.8442,90.6659,90.7353,12120.0
2025-03-13 13:30:00,91.57,91.65,91.37,91.43,31474.0,90.7055,90.7848,90.5074,90.5669,31474.0
2025-03-13 14:00:00,91.46,91.73,91.45,91.51,37735.0,90.5966,90.864,90.5867,90.6461,37735.0
2025-03-13 14:30:00,91.51,91.77,91.5,91.66,29421.0,90.6461,90.9037,90.6362,90.7947,29421.0
2025-03-13 15:00:00,91.65,91.75,91.49,91.59,21407.0,90.7848,90.8838,90.6263,90.7254,21407.0
2025-03-13 15:30:00,91.58,91.93,91.54,91.83,160706.0,90.7154,91.0621,90.6758,90.9631,160706.0
2025-03-14 09:30:00,91.76,92.87,91.6,92.62,70517.0,90.8937,91.9933,90.7353,91.7456,70517.0
2025-03-14 10:00:00,92.53,93.04,92.18,92.91,37066.0,91.6565,92.1617,91.3098,92.0329,37066.0
2025-03-14 10:30:00,92.87,93.14,92.81,93.04,14841.0,91.9933,92.2607,91.9338,92.1617,14841.0
2025-03-14 11:00:00,93.12,93.19,92.95,93.05,26564.0,92.2409,92.3102,92.0725,92.1716,26564.0
2025-03-14 11:30:00,93.11,93.2,92.95,93.12,32830.0,92.231,92.3202,92.0725,92.2409,32830.0
2025-03-14 12:00:00,93.15,93.15,92.84,92.9,13045.0,92.2706,92.2706,91.9636,92.023,13045.0
2025-03-14 12:30:00,92.93,93.03,92.83,92.94,6561.0,92.0527,92.1518,91.9536,92.0626,6561.0
2025-03-14 13:00:00,92.99,93.13,92.96,92.98,11972.0,92.1121,92.2508,92.0824,92.1022,11972.0
2025-03-14 13:30:00,92.98,93.15,92.91,92.92,8591.0,92.1022,92.2706,92.0329,92.0428,8591.0
2025-03-14 14:00:00,92.95,93.09,92.9,92.96,14083.0,92.0725,92.2112,92.023,92.0824,14083.0
2025-03-14 14:30:00,92.97,93.14,92.88,93.0,28114.0,92.0923,92.2607,92.0032,92.122,28114.0
2025-03-14 15:00:00,93.0,93.5,92.96,93.5,31247.0,92.122,92.6173,92.0824,92.6173,31247.0
2025-03-14 15:30:00,93.47,93.86,93.34,93.66,106619.0,92.5876,92.9739,92.4588,92.7758,106619.0
2025-03-17 09:30:00,93.91,94.6,93.69,94.56,22904.0,93.0234,93.7069,92.8055,93.6673,22904.0
2025-03-17 10:00:00,94.56,94.75,94.29,94.45,25304.0,93.6673,93.8555,93.3999,93.5584,25304.0
2025-03-17 10:30:00,94.43,94.55,94.35,94.36,19308.0,93.5385,93.6574,93.4593,93.4692,19308.0
2025-03-17 11:00:00,94.32,94.49,94.09,94.12,20131.0,93.4296,93.598,93.2017,93.2315,20131.0
2025-03-17 11:30:00,94.12,94.12,93.88,93.95,9907.0,93.2315,93.2315,92.9937,93.0631,9907.0
2025-03-17 12:00:00,93.97,94.29,93.97,94.27,12795.0,93.0829,93.3999,93.0829,93.3801,12795.0
2025-03-17 12:30:00,94.19,94.34,94.09,94.28,76483.0,93.3008,93.4494,93.2017,93.39,76483.0
2025-03-17 13:00:00,94.29,94.59,94.28,94.57,11370.0,93.3999,93.697,93.39,93.6772,11370.0
2025-03-17 13:30:00,94.6,94.6,94.44,94.46,6172.0,93.7069,93.7069,93.5484,93.5683,6172.0
2025-03-17 14:00:00,94.5,94.86,94.38,94.42,21859.0,93.6079,93.9645,93.489,93.5286,21859.0
2025-03-17 14:30:00,94.46,94.59,94.41,94.54,28008.0,93.5683,93.697,93.5187,93.6475,28008.0
2025-03-17 15:00:00,94.5,94.52,94.2,94.31,38235.0,93.6079,93.6277,93.3107,93.4197,38235.0
2025-03-17 15:30:00,94.29,94.51,94.1,94.24,139098.0,93.3999,93.6178,93.2117,93.3503,139098.0
2025-03-18 09:30:00,93.67,94.28,93.67,94.22,50283.0,92.7857,93.39,92.7857,93.3305,50283.0
2025-03-18 10:00:00,94.14,94.2,93.83,94.06,40378.0,93.2513,93.3107,92.9442,93.172,40378.0
2025-03-18 10:30:00,94.06,94.24,94.06,94.08,58066.0,93.172,93.3503,93.172,93.1918,58066.0
2025-03-18 11:00:00,94.13,94.16,93.48,93.63,106278.0,93.2414,93.2711,92.5975,92.7461,106278.0
2025-03-18 11:30:00,93.63,93.7,93.03,93.08,26577.0,92.7461,92.8154,92.1518,92.2013,26577.0
2025-03-18 12:00:00,93.08,93.39,92.95,93.37,30850.0,92.2013,92.5084,92.0725,92.4885,30850.0
2025-03-18 12:30:00,93.34,93.47,93.23,93.29,15733.0,92.4588,92.5876,92.3499,92.4093,15733.0
2025-03-18 13:00:00,93.2,93.43,93.05,93.43,15218.0,92.3202,92.548,92.1716,92.548,15218.0
2025-03-18 13:30:00,93.41,93.63,93.4,93.48,12511.0,92.5282,92.7461,92.5183,92.5975,12511.0
2025-03-18 14:00:00,93.51,93.63,93.36,93.36,12044.0,92.6272,92.7461,92.4786,92.4786,12044.0
2025-03-18 14:30:00,93.42,93.54,93.4,93.4,15948.0,92.5381,92.6569,92.5183,92.5183,15948.0
2025-03-18 15:00:00,93.4,93.4,93.05,93.24,36839.0,92.5183,92.5183,92.1716,92.3598,36839.0
2025-03-18 15:30:00,93.22,93.55,93.11,93.42,173858.0,92.34,92.6668,92.231,92.5381,173858.0
2025-03-19 09:30:00,93.31,94.1,93.3,93.61,61423.0,92.4291,93.2117,92.4192,92.7263,61423.0
2025-03-19 10:00:00,93.58,93.64,93.18,93.22,51295.0,92.6966,92.756,92.3003,92.34,51295.0
2025-03-19 10:30:00,93.22,93.37,93.12,93.33,11051.0,92.34,92.4885,92.2409,92.4489,11051.0
2025-03-19 11:00:00,93.26,93.36,93.09,93.17,15097.0,92.3796,92.4786,92.2112,92.2904,15097.0
2025-03-19 11:30:00,93.21,93.59,93.21,93.59,10109.0,92.3301,92.7065,92.3301,92.7065,10109.0
2025-03-19 12:00:00,93.59,93.79,93.53,93.66,15072.0,92.7065,92.9046,92.647,92.7758,15072.0
2025-03-19 12:30:00,93.7,93.82,93.6,93.72,10804.0,92.8154,92.9343,92.7164,92.8352,10804.0
2025-03-19 13:00:00,93.76,93.76,93.61,93.69,18032.0,92.8749,92.8749,92.7263,92.8055,18032.0
2025-03-19 13:30:00,93.71,93.84,93.55,93.67,15414.0,92.8253,92.9541,92.6668,92.7857,15414.0
2025-03-19 14:00:00,93.63,93.99,93.43,93.76,34867.0,92.7461,93.1027,92.548,92.8749,34867.0
2025-03-19 14:30:00,93.7,94.1,93.58,93.99,43702.0,92.8154,93.2117,92.6966,93.1027,43702.0
2025-03-19 15:00:00,94.0,94.28,93.92,94.19,44029.0,93.1126,93.39,93.0334,93.3008,44029.0
2025-03-19 15:30:00,94.2,94.51,93.96,94.21,269259.0,93.3107,93.6178,93.073,93.3206,269259.0
2025-03-20 09:30:00,94.25,94.39,93.85,94.22,29120.0,93.3602,93.4989,92.964,93.3305,29120.0
2025-03-20 10:00:00,94.2,94.37,93.82,94.11,34166.0,93.3107,93.4791,92.9343,93.2216,34166.0
2025-03-20 10:30:00,94.26,94.26,93.97,94.21,10972.0,93.3701,93.3701,93.0829,93.3206,10972.0
2025-03-20 11:00:00,94.2,94.21,94.08,94.11,8101.0,93.3107,93.3206,93.1918,93.2216,8101.0
2025-03-20 11:30:00,94.09,94.24,93.9,94.23,18765.0,93.2017,93.3503,93.0135,93.3404,18765.0
2025-03-20 12:00:00,94.21,94.26,94.05,94.13,14205.0,93.3206,93.3701,93.1621,93.2414,14205.0
2025-03-20 12:30:00,94.14,94.21,93.99,94.08,14119.0,93.2513,93.3206,93.1027,93.1918,14119.0
2025-03-20 13:00:00,94.08,94.18,93.8,93.84,14955.0,93.1918,93.2909,92.9145,92.9541,14955.0
2025-03-20 13:30:00,93.91,94.05,93.85,93.85,17528.0,93.0234,93.1621,92.964,92.964,17528.0
2025-03-20 14:00:00,93.85,94.12,93.85,94.1,18162.0,92.964,93.2315,92.964,93.2117,18162.0
2025-03-20 14:30:00,94.09,94.13,93.98,94.12,33502.0,93.2017,93.2414,93.0928,93.2315,33502.0
2025-03-20 15:00:00,94.12,94.28,94.06,94.19,33964.0,93.2315,93.39,93.172,93.3008,33964.0
2025-03-20 15:30:00,94.16,94.52,94.09,94.21,130496.0,93.2711,93.6277,93.2017,93.3206,130496.0
2025-03-21 09:30:00,93.84,94.71,93.7,94.02,160262.0,92.9541,93.8159,92.8154,93.1324,160262.0
2025-03-21 10:00:00,93.96,93.96,93.53,93.82,64140.0,93.073,93.073,92.647,92.9343,64140.0
2025-03-21 10:30:00,93.84,93.84,93.38,93.63,26598.0,92.9541,92.9541,92.4985,92.7461,26598.0
2025-03-21 11:00:00,93.62,93.76,93.61,93.67,17522.0,92.7362,92.8749,92.7263,92.7857,17522.0
2025-03-21 11:30:00,93.67,93.67,93.45,93.62,30556.0,92.7857,92.7857,92.5678,92.7362,30556.0
2025-03-21 12:00:00,93.6,93.88,93.6,93.87,17323.0,92.7164,92.9937,92.7164,92.9838,17323.0
2025-03-21 12:30:00,93.82,93.82,93.6,93.76,16253.0,92.9343,92.9343,92.7164,92.8749,16253.0
2025-03-21 13:00:00,93.76,93.94,93.74,93.84,15157.0,92.8749,93.0532,92.8551,92.9541,15157.0
2025-03-21 13:30:00,93.81,94.02,93.78,93.92,12902.0,92.9244,93.1324,92.8947,93.0334,12902.0
2025-03-21 14:00:00,93.88,93.88,93.45,93.51,58887.0,92.9937,92.9937,92.5678,92.6272,58887.0
2025-03-21 14:30:00,93.5,93.64,93.45,93.47,57116.0,92.6173,92.756,92.5678,92.5876,57116.0
2025-03-21 15:00:00,93.47,93.62,93.25,93.49,71232.0,92.5876,92.7362,92.3697,92.6074,71232.0
2025-03-21 15:30:00,93.49,93.85,93.31,93.75,250208.0,92.6074,92.964,92.4291,92.865,250208.0
2025-03-24 09:30:00,93.76,94.14,93.38,93.73,52713.0,92.8749,93.2513,92.4985,92.8451,52713.0
2025-03-24 10:00:00,93.64,94.23,93.64,93.72,36885.0,92.756,93.3404,92.756,92.8352,36885.0
2025-03-24 10:30:00,93.72,93.72,93.31,93.46,39041.0,92.8352,92.8352,92.4291,92.5777,39041.0
2025-03-24 11:00:00,93.49,93.6,93.23,93.51,36329.0,92.6074,92.7164,92.3499,92.6272,36329.0
2025-03-24 11:30:00,93.52,93.83,93.43,93.83,28948.0,92.6371,92.9442,92.548,92.9442,28948.0
2025-03-24 12:00:00,93.84,93.87,93.7,93.72,20376.0,92.9541,92.9838,92.8154,92.8352,20376.0
2025-03-24 12:30:00,93.66,93.77,93.41,93.47,37456.0,92.7758,92.8848,92.5282,92.5876,37456.0
2025-03-24 13:00:00,93.5,93.55,93.42,93.43,26641.0,92.6173,92.6668,92.5381,92.548,26641.0
2025-03-24 13:30:00,93.45,93.66,93.45,93.61,25395.0,92.5678,92.7758,92.5678,92.7263,25395.0
2025-03-24 14:00:00,93.62,93.63,93.12,93.2,30378.0,92.7362,92.7461,92.2409,92.3202,30378.0
2025-03-24 14:30:00,93.23,93.38,93.15,93.3,30965.0,92.3499,92.4985,92.2706,92.4192,30965.0
2025-03-24 15:00:00,93.32,93.38,93.09,93.09,46889.0,92.439,92.4985,92.2112,92.2112,46889.0
2025-03-24 15:30:00,93.13,93.26,92.91,93.06,184056.0,92.2508,92.3796,92.0329,92.1815,184056.0
2025-03-25 09:30:00,92.95,92.97,91.7,91.76,41918.0,92.0725,92.0923,90.8343,90.8937,41918.0
2025-03-25 10:00:00,91.7,92.01,91.5,91.79,35379.0,90.8343,91.1414,90.6362,90.9235,35379.0
2025-03-25 10:30:00,91.79,91.88,91.47,91.71,54837.0,90.9235,91.0126,90.6065,90.8442,54837.0
2025-03-25 11:00:00,91.78,92.0,91.67,91.67,46270.0,90.9136,91.1315,90.8046,90.8046,46270.0
2025-03-25 11:30:00,91.65,91.83,91.58,91.6,31834.0,90.7848,90.9631,90.7154,90.7353,31834.0
2025-03-25 12:00:00,91.6,91.7,91.54,91.69,28234.0,90.7353,90.8343,90.6758,90.8244,28234.0
2025-03-25 12:30:00,91.71,91.89,91.71,91.87,12466.0,90.8442,91.0225,90.8442,91.0027,12466.0
2025-03-25 13:00:00,91.89,92.01,91.71,91.85,21494.0,91.0225,91.1414,90.8442,90.9829,21494.0
2025-03-25 13:30:00,91.93,92.24,91.89,92.13,16455.0,91.0621,91.3692,91.0225,91.2603,16455.0
2025-03-25 14:00:00,92.11,92.19,91.84,91.89,18985.0,91.2404,91.3197,90.973,91.0225,18985.0
2025-03-25 14:30:00,91.91,91.93,91.76,91.79,19293.0,91.0423,91.0621,90.8937,90.9235,19293.0
2025-03-25 15:00:00,91.79,91.82,91.38,91.43,43167.0,90.9235,90.9532,90.5173,90.5669,43167.0
2025-03-25 15:30:00,91.45,91.65,90.98,91.55,165395.0,90.5867,90.7848,90.1211,90.6857,165395.0
2025-03-26 09:30:00,91.56,92.76,91.56,92.71,11431.0,90.6956,91.8843,90.6956,91.8348,11431.0
2025-03-26 10:00:00,92.61,93.15,92.49,93.04,16003.0,91.7357,92.2706,91.6169,92.1617,16003.0
2025-03-26 10:30:00,92.97,93.08,92.88,93.03,15698.0,92.0923,92.2013,92.0032,92.1518,15698.0
2025-03-26 11:00:00,92.96,93.08,92.78,92.83,14159.0,92.0824,92.2013,91.9041,91.9536,14159.0
2025-03-26 11:30:00,92.9,92.93,92.68,92.7,13296.0,92.023,92.0527,91.8051,91.8249,13296.0
2025-03-26 12:00:00,92.62,92.86,92.6,92.82,12807.0,91.7456,91.9834,91.7258,91.9437,12807.0
2025-03-26 12:30:00,92.82,93.07,92.76,93.01,7285.0,91.9437,92.1914,91.8843,92.1319,7285.0
2025-03-26 13:00:00,93.01,93.13,93.01,93.03,14409.0,92.1319,92.2508,92.1319,92.1518,14409.0
2025-03-26 13:30:00,93.04,93.18,92.98,93.07,10759.0,92.1617,92.3003,92.1022,92.1914,10759.0
2025-03-26 14:00:00,92.98,93.1,92.67,92.77,31427.0,92.1022,92.2211,91.7952,91.8942,31427.0
2025-03-26 14:30:00,92.78,92.9,92.67,92.83,21307.0,91.9041,92.023,91.7952,91.9536,21307.0
2025-03-26 15:00:00,92.82,92.99,92.71,92.78,37459.0,91.9437,92.1121,91.8348,91.9041,37459.0
2025-03-26 15:30:00,92.78,93.16,92.77,92.95,248926.0,91.9041,92.2805,91.8942,92.0725,248926.0
2025-03-27 09:30:00,93.2,93.66,93.02,93.65,19042.0,92.3202,92.7758,92.1419,92.7659,19042.0
2025-03-27 10:00:00,93.51,93.88,93.5,93.73,8482.0,92.6272,92.9937,92.6173,92.8451,8482.0
2025-03-27 10:30:00,93.65,93.87,93.5,93.72,16362.0,92.7659,92.9838,92.6173,92.8352,16362.0
2025-03-27 11:00:00,93.75,93.96,93.74,93.83,11696.0,92.865,93.073,92.8551,92.9442,11696.0
2025-03-27 11:30:00,93.84,93.84,93.33,93.36,8267.0,92.9541,92.9541,92.4489,92.4786,8267.0
2025-03-27 12:00:00,93.33,93.42,93.18,93.3,12822.0,92.4489,92.5381,92.3003,92.4192,12822.0
2025-03-27 12:30:00,93.37,93.37,93.2,93.26,5432.0,92.4885,92.4885,92.3202,92.3796,5432.0
2025-03-27 13:00:00,93.26,93.41,93.2,93.34,9160.0,92.3796,92.5282,92.3202,92.4588,9160.0
2025-03-27 13:30:00,93.36,93.46,93.23,93.23,10833.0,92.4786,92.5777,92.3499,92.3499,10833.0
2025-03-27 14:00:00,93.24,93.38,93.08,93.11,7478.0,92.3598,92.4985,92.2013,92.231,7478.0
2025-03-27 14:30:00,93.17,93.21,92.92,92.92,9653.0,92.2904,92.3301,92.0428,92.0428,9653.0
2025-03-27 15:00:00,92.92,93.36,92.91,93.36,11982.0,92.0428,92.4786,92.0329,92.4786,11982.0
2025-03-27 15:30:00,93.35,93.39,92.9,93.02,110020.0,92.4687,92.5084,92.023,92.1419,110020.0
2025-03-28 09:30:00,93.45,93.92,93.32,93.88,21103.0,92.5678,93.0334,92.439,92.9937,21103.0
2025-03-28 10:00:00,93.71,94.64,93.5,94.45,28683.0,92.8253,93.7466,92.6173,93.5584,28683.0
2025-03-28 10:30:00,94.47,94.83,94.39,94.81,77323.0,93.5782,93.9348,93.4989,93.915,77323.0
2025-03-28 11:00:00,94.77,94.95,94.56,94.75,34920.0,93.8753,94.0536,93.6673,93.8555,34920.0
2025-03-28 11:30:00,94.77,94.92,94.6,94.73,14337.0,93.8753,94.0239,93.7069,93.8357,14337.0
2025-03-28 12:00:00,94.73,94.93,94.7,94.8,20410.0,93.8357,94.0338,93.806,93.905,20410.0
2025-03-28 12:30:00,94.78,94.87,94.69,94.72,20083.0,93.8852,93.9744,93.7961,93.8258,20083.0
2025-03-28 13:00:00,94.69,94.87,94.65,94.79,13844.0,93.7961,93.9744,93.7565,93.8951,13844.0
2025-03-28 13:30:00,94.83,94.98,94.75,94.92,14782.0,93.9348,94.0833,93.8555,94.0239,14782.0
2025-03-28 14:00:00,94.97,95.04,94.53,94.53,27057.0,94.0734,94.1428,93.6376,93.6376,27057.0
2025-03-28 14:30:00,94.5,94.74,94.43,94.66,32351.0,93.6079,93.8456,93.5385,93.7664,32351.0
2025-03-28 15:00:00,94.64,94.8,94.55,94.64,42213.0,93.7466,93.905,93.6574,93.7466,42213.0
2025-03-28 15:30:00,94.61,94.71,94.16,94.2,233357.0,93.7168,93.8159,93.2711,93.3107,233357.0
2025-03-31 09:30:00,94.71,95.75,94.56,95.38,55707.0,93.8159,94.8461,93.6673,94.4796,55707.0
2025-03-31 10:00:00,95.61,95.63,95.0,95.42,24179.0,94.7074,94.7272,94.1032,94.5192,24179.0
2025-03-31 10:30:00,95.48,95.73,95.39,95.66,31028.0,94.5786,94.8263,94.4895,94.7569,31028.0
2025-03-31 11:00:00,95.65,95.73,95.31,95.31,17464.0,94.747,94.8263,94.4102,94.4102,17464.0
2025-03-31 11:30:00,95.27,95.38,94.98,95.03,10918.0,94.3706,94.4796,94.0833,94.1329,10918.0
2025-03-31 12:00:00,95.04,95.25,94.9,94.97,22754.0,94.1428,94.3508,94.0041,94.0734,22754.0
2025-03-31 12:30:00,95.01,95.01,94.7,94.72,11136.0,94.1131,94.1131,93.806,93.8258,11136.0
2025-03-31 13:00:00,94.71,94.77,94.5,94.57,8343.0,93.8159,93.8753,93.6079,93.6772,8343.0
2025-03-31 13:30:00,94.52,94.84,94.51,94.77,13952.0,93.6277,93.9447,93.6178,93.8753,13952.0
2025-03-31 14:00:00,94.82,95.15,94.82,95.07,12148.0,93.9249,94.2517,93.9249,94.1725,12148.0
2025-03-31 14:30:00,95.1,95.31,95.1,95.17,12408.0,94.2022,94.4102,94.2022,94.2716,12408.0
2025-03-31 15:00:00,95.21,95.65,95.21,95.47,19137.0,94.3112,94.747,94.3112,94.5687,19137.0
2025-03-31 15:30:00,95.48,95.83,95.16,95.29,118342.0,94.5786,94.9253,94.2616,94.3904,118342.0
2025-04-01 09:30:00,95.2,95.25,94.52,94.7,40028.0,94.3013,94.3508,93.6277,93.806,40028.0
2025-04-01 10:00:00,94.62,95.08,94.23,94.51,66324.0,93.7267,94.1824,93.3404,93.6178,66324.0
2025-04-01 10:30:00,94.45,95.0,94.45,94.98,44704.0,93.5584,94.1032,93.5584,94.0833,44704.0
2025-04-01 11:00:00,94.98,95.03,94.78,94.95,19909.0,94.0833,94.1329,93.8852,94.0536,19909.0
2025-04-01 11:30:00,94.94,95.03,94.85,94.93,15850.0,94.0437,94.1329,93.9546,94.0338,15850.0
2025-04-01 12:00:00,94.95,95.1,94.58,94.58,15805.0,94.0536,94.2022,93.6871,93.6871,15805.0
2025-04-01 12:30:00,94.6,94.89,94.6,94.77,17218.0,93.7069,93.9942,93.7069,93.8753,17218.0
2025-04-01 13:00:00,94.78,94.92,94.6,94.63,30991.0,93.8852,94.0239,93.7069,93.7367,30991.0
2025-04-01 13:30:00,94.76,94.85,94.65,94.78,14638.0,93.8654,93.9546,93.7565,93.8852,14638.0
2025-04-01 14:00:00,94.82,95.07,94.66,94.92,24423.0,93.9249,94.1725,93.7664,94.0239,24423.0
2025-04-01 14:30:00,94.92,95.01,94.75,94.91,36232.0,94.0239,94.1131,93.8555,94.014,36232.0
2025-04-01 15:00:00,94.9,95.07,94.87,95.01,27280.0,94.0041,94.1725,93.9744,94.1131,27280.0
2025-04-01 15:30:00,95.02,95.34,95.01,95.29,121771.0,94.123,94.4399,94.1131,94.3904,121771.0
2025-04-02 09:30:00,95.5,95.5,94.51,95.11,23802.0,94.5984,94.5984,93.6178,94.2121,23802.0
2025-04-02 10:00:00,94.96,95.3,94.81,95.15,8527.0,94.0635,94.4003,93.915,94.2517,8527.0
2025-04-02 10:30:00,95.19,95.64,95.19,95.51,9888.0,94.2914,94.7371,94.2914,94.6083,9888.0
2025-04-02 11:00:00,95.5,95.84,95.5,95.76,9241.0,94.5984,94.9352,94.5984,94.856,9241.0
2025-04-02 11:30:00,95.78,95.84,95.35,95.37,8785.0,94.8758,94.9352,94.4499,94.4697,8785.0
2025-04-02 12:00:00,95.33,95.42,95.1,95.12,8003.0,94.43,94.5192,94.2022,94.222,8003.0
2025-04-02 12:30:00,95.12,95.29,95.09,95.17,12041.0,94.222,94.3904,94.1923,94.2716,12041.0
2025-04-02 13:00:00,95.13,95.29,95.08,95.18,11964.0,94.2319,94.3904,94.1824,94.2815,11964.0
2025-04-02 13:30:00,95.2,95.3,95.11,95.3,10546.0,94.3013,94.4003,94.2121,94.4003,10546.0
2025-04-02 14:00:00,95.28,95.28,95.1,95.14,10003.0,94.3805,94.3805,94.2022,94.2418,10003.0
2025-04-02 14:30:00,95.13,95.36,95.07,95.08,10642.0,94.2319,94.4598,94.1725,94.1824,10642.0
2025-04-02 15:00:00,95.1,95.33,95.08,95.18,19188.0,94.2022,94.43,94.1824,94.2815,19188.0
2025-04-02 15:30:00,95.18,95.55,95.17,95.41,90755.0,94.2815,94.648,94.2716,94.5093,90755.0
2025-04-03 09:30:00,95.72,96.5,95.41,95.9,82357.0,94.8164,95.589,94.5093,94.9947,82357.0
2025-04-03 10:00:00,95.86,95.91,95.22,95.9,49854.0,94.955,95.0046,94.3211,94.9947,49854.0
2025-04-03 10:30:00,95.8,96.3,95.69,95.94,19468.0,94.8956,95.3909,94.7866,95.0343,19468.0
2025-04-03 11:00:00,96.05,96.5,96.02,96.09,11197.0,95.1432,95.589,95.1135,95.1829,11197.0
2025-04-03 11:30:00,96.08,96.11,95.78,95.93,15914.0,95.173,95.2027,94.8758,95.0244,15914.0
2025-04-03 12:00:00,95.98,96.09,95.73,95.98,12746.0,95.0739,95.1829,94.8263,95.0739,12746.0
2025-04-03 12:30:00,95.92,95.92,95.51,95.66,13109.0,95.0145,95.0145,94.6083,94.7569,13109.0
2025-04-03 13:00:00,95.71,95.95,95.47,95.95,15415.0,94.8065,95.0442,94.5687,95.0442,15415.0
2025-04-03 13:30:00,95.96,95.98,95.76,95.79,12929.0,95.0541,95.0739,94.856,94.8857,12929.0
2025-04-03 14:00:00,95.92,96.04,95.83,95.92,9744.0,95.0145,95.1333,94.9253,95.0145,9744.0
2025-04-03 14:30:00,95.89,95.96,95.63,95.75,16433.0,94.9848,95.0541,94.7272,94.8461,16433.0
2025-04-03 15:00:00,95.82,95.87,95.51,95.71,30222.0,94.9154,94.9649,94.6083,94.8065,30222.0
2025-04-03 15:30:00,95.78,95.78,95.04,95.21,134664.0,94.8758,94.8758,94.1428,94.3112,134664.0
2025-04-04 09:30:00,95.3,95.88,94.24,94.99,128536.0,94.4003,94.9749,93.3503,94.0933,128536.0
2025-04-04 10:00:00,94.99,95.04,93.72,94.4,56856.0,94.0933,94.1428,92.8352,93.5088,56856.0
2025-04-04 10:30:00,94.37,95.25,94.25,95.16,36383.0,93.4791,94.3508,93.3602,94.2616,36383.0
2025-04-04 11:00:00,95.06,95.14,94.03,94.08,139496.0,94.1626,94.2418,93.1423,93.1918,139496.0
2025-04-04 11:30:00,94.15,94.42,93.91,94.11,62018.0,93.2612,93.5286,93.0234,93.2216,62018.0
2025-04-04 12:00:00,94.11,94.11,92.88,92.94,37639.0,93.2216,93.2216,92.0032,92.0626,37639.0
2025-04-04 12:30:00,92.81,93.32,92.12,92.12,70723.0,91.9338,92.439,91.2503,91.2503,70723.0
2025-04-04 13:00:00,92.04,92.21,91.55,92.0,23817.0,91.1711,91.3395,90.6857,91.1315,23817.0
2025-04-04 13:30:00,92.09,92.62,91.94,92.15,41678.0,91.2206,91.7456,91.072,91.2801,41678.0
2025-04-04 14:00:00,92.07,92.25,91.29,91.29,59312.0,91.2008,91.3791,90.4282,90.4282,59312.0
2025-04-04 14:30:00,91.28,91.41,90.49,91.02,40445.0,90.4183,90.5471,89.6357,90.1607,40445.0
2025-04-04 15:00:00,91.08,91.46,90.88,91.09,51715.0,90.2202,90.5966,90.0221,90.2301,51715.0
2025-04-04 15:30:00,91.03,91.88,91.03,91.13,183505.0,90.1706,91.0126,90.1706,90.2697,183505.0
2025-04-07 09:30:00,89.93,90.35,87.43,89.25,184980.0,89.081,89.4971,86.6046,88.4074,184980.0
2025-04-07 10:00:00,89.25,91.58,88.53,90.11,210053.0,88.4074,90.7154,87.6942,89.2593,210053.0
2025-04-07 10:30:00,90.02,90.21,88.71,90.09,84813.0,89.1702,89.3584,87.8725,89.2395,84813.0
2025-04-07 11:00:00,89.91,90.42,88.47,88.78,112128.0,89.0612,89.5664,87.6348,87.9419,112128.0
2025-04-07 11:30:00,88.78,90.15,88.76,89.85,35309.0,87.9419,89.2989,87.9221,89.0018,35309.0
2025-04-07 12:00:00,89.74,90.1,89.34,89.62,43337.0,88.8928,89.2494,88.4966,88.7739,43337.0
2025-04-07 12:30:00,89.64,89.71,89.01,89.25,150212.0,88.7938,88.8631,88.1697,88.4074,150212.0
2025-04-07 13:00:00,89.25,90.39,89.25,90.38,36722.0,88.4074,89.5367,88.4074,89.5268,36722.0
2025-04-07 13:30:00,90.44,90.52,89.78,90.44,29813.0,89.5862,89.6655,88.9324,89.5862,29813.0
2025-04-07 14:00:00,90.41,90.74,90.13,90.32,26840.0,89.5565,89.8834,89.2791,89.4673,26840.0
2025-04-07 14:30:00,90.48,90.62,89.75,90.0,53306.0,89.6258,89.7645,88.9027,89.1504,53306.0
2025-04-07 15:00:00,89.92,90.31,89.57,89.84,134079.0,89.0711,89.4574,88.7244,88.9919,134079.0
2025-04-07 15:30:00,89.9,90.34,89.54,89.62,332523.0,89.0513,89.4872,88.6947,88.7739,332523.0
2025-04-08 09:30:00,91.05,91.16,89.98,91.15,57850.0,90.1904,90.2994,89.1306,90.2895,57850.0
2025-04-08 10:00:00,91.15,91.68,90.87,91.27,22402.0,90.2895,90.8145,90.0121,90.4084,22402.0
2025-04-08 10:30:00,91.23,91.24,90.94,90.95,17535.0,90.3687,90.3787,90.0815,90.0914,17535.0
2025-04-08 11:00:00,90.87,91.36,90.75,90.98,27169.0,90.0121,90.4975,89.8933,90.1211,27169.0
2025-04-08 11:30:00,90.98,91.66,90.9,91.49,27549.0,90.1211,90.7947,90.0419,90.6263,27549.0
2025-04-08 12:00:00,91.52,91.75,91.32,91.57,20613.0,90.656,90.8838,90.4579,90.7055,20613.0
2025-04-08 12:30:00,91.62,91.7,90.6,90.69,47327.0,90.7551,90.8343,89.7447,89.8338,47327.0
2025-04-08 13:00:00,90.6,90.84,89.73,89.73,95742.0,89.7447,89.9824,88.8829,88.8829,95742.0
2025-04-08 13:30:00,89.78,90.37,89.63,90.17,40179.0,88.9324,89.5169,88.7839,89.3188,40179.0
2025-04-08 14:00:00,90.18,90.23,89.41,89.41,59379.0,89.3287,89.3782,88.5659,88.5659,59379.0
2025-04-08 14:30:00,89.41,89.96,89.32,89.63,38457.0,88.5659,89.1107,88.4768,88.7839,38457.0
2025-04-08 15:00:00,89.53,89.71,88.97,89.08,63788.0,88.6848,88.8631,88.1301,88.239,63788.0
2025-04-08 15:30:00,89.11,89.16,87.96,88.83,313680.0,88.2688,88.3183,87.1296,87.9914,313680.0
2025-04-09 09:30:00,87.89,88.98,87.28,88.58,67881.0,87.0603,88.14,86.456,87.7438,67881.0
2025-04-09 10:00:00,88.67,88.89,86.79,87.39,57464.0,87.8329,88.0508,85.9707,86.565,57464.0
2025-04-09 10:30:00,87.39,87.78,86.54,86.67,54618.0,86.565,86.9513,85.723,85.8518,54618.0
2025-04-09 11:00:00,86.67,87.99,86.67,87.64,125799.0,85.8518,87.1593,85.8518,86.8126,125799.0
2025-04-09 11:30:00,87.63,87.89,86.99,87.14,127609.0,86.8027,87.0603,86.1688,86.3174,127609.0
2025-04-09 12:00:00,87.1,87.94,86.9,87.54,23847.0,86.2777,87.1098,86.0796,86.7136,23847.0
2025-04-09 12:30:00,87.55,87.87,87.46,87.67,24575.0,86.7235,87.0405,86.6343,86.8424,24575.0
2025-04-09 13:00:00,87.64,91.27,87.42,90.7,66449.0,86.8126,90.4084,86.5947,89.8438,66449.0
2025-04-09 13:30:00,90.66,91.46,89.74,90.12,91885.0,89.8041,90.5966,88.8928,89.2692,91885.0
2025-04-09 14:00:00,90.12,90.46,89.16,90.13,83146.0,89.2692,89.606,88.3183,89.2791,83146.0
2025-04-09 14:30:00,90.13,90.24,89.21,89.54,55809.0,89.2791,89.3881,88.3678,88.6947,55809.0
2025-04-09 15:00:00,89.5,90.77,89.42,90.36,55112.0,88.6551,89.9131,88.5758,89.507,55112.0
2025-04-09 15:30:00,90.43,91.01,90.28,90.62,222466.0,89.5763,90.1508,89.4277,89.7645,222466.0
2025-04-10 09:30:00,90.29,91.14,90.05,91.13,28623.0,89.4376,90.2796,89.1999,90.2697,28623.0
2025-04-10 10:00:00,91.01,91.2,90.41,90.42,17280.0,90.1508,90.339,89.5565,89.5664,17280.0
2025-04-10 10:30:00,90.34,90.57,89.7,89.7,12438.0,89.4872,89.715,88.8532,88.8532,12438.0
2025-04-10 11:00:00,89.63,90.06,89.45,89.66,34965.0,88.7839,89.2098,88.6056,88.8136,34965.0
2025-04-10 11:30:00,89.65,89.65,89.01,89.13,25793.0,88.8037,88.8037,88.1697,88.2886,25793.0
2025-04-10 12:00:00,89.11,89.11,88.25,88.44,14566.0,88.2688,88.2688,87.4169,87.6051,14566.0
2025-04-10 12:30:00,88.47,89.67,88.46,89.48,18173.0,87.6348,88.8235,87.6249,88.6353,18173.0
2025-04-10 13:00:00,89.56,90.09,88.75,89.23,20355.0,88.7145,89.2395,87.9122,88.3876,20355.0
2025-04-10 13:30:00,89.25,90.18,88.95,90.07,17264.0,88.4074,89.3287,88.1103,89.2197,17264.0
2025-04-10 14:00:00,90.05,90.69,89.55,90.56,16493.0,89.1999,89.8338,88.7046,89.7051,16493.0
2025-04-10 14:30:00,90.58,90.88,90.22,90.43,27453.0,89.7249,90.0221,89.3683,89.5763,27453.0
2025-04-10 15:00:00,90.46,91.32,90.32,90.35,47437.0,89.606,90.4579,89.4673,89.4971,47437.0
2025-04-10 15:30:00,90.35,90.74,89.56,90.35,146499.0,89.4971,89.8834,88.7145,89.4971,146499.0
2025-04-11 09:30:00,90.5,90.57,89.3,89.67,15515.0,89.6456,89.715,88.457,88.8235,15515.0
2025-04-11 10:00:00,89.74,90.31,89.44,90.01,10870.0,88.8928,89.4574,88.5956,89.1603,10870.0
2025-04-11 10:30:00,90.02,90.54,89.87,90.02,26175.0,89.1702,89.6853,89.0216,89.1702,26175.0
2025-04-11 11:00:00,90.09,90.4,89.13,89.7,14983.0,89.2395,89.5466,88.2886,88.8532,14983.0
2025-04-11 11:30:00,89.73,90.55,89.73,90.46,11026.0,88.8829,89.6952,88.8829,89.606,11026.0
2025-04-11 12:00:00,90.5,90.91,90.36,90.75,8813.0,89.6456,90.0518,89.507,89.8933,8813.0
2025-04-11 12:30:00,90.75,91.41,90.74,91.04,10933.0,89.8933,90.5471,89.8834,90.1805,10933.0
2025-04-11 13:00:00,91.25,91.51,91.08,91.35,23896.0,90.3886,90.6461,90.2202,90.4876,23896.0
2025-04-11 13:30:00,91.27,92.08,91.21,92.03,42481.0,90.4084,91.2107,90.3489,91.1612,42481.0
2025-04-11 14:00:00,92.1,92.27,91.49,91.83,22555.0,91.2305,91.3989,90.6263,90.9631,22555.0
2025-04-11 14:30:00,91.87,92.08,91.72,91.91,15920.0,91.0027,91.2107,90.8541,91.0423,15920.0
2025-04-11 15:00:00,91.91,92.53,91.9,92.26,33123.0,91.0423,91.6565,91.0324,91.389,33123.0
2025-04-11 15:30:00,92.26,92.34,91.73,91.91,164443.0,91.389,91.4683,90.864,91.0423,164443.0
2025-04-14 09:30:00,92.28,93.88,92.15,93.16,50624.0,91.4088,92.9937,91.2801,92.2805,50624.0
2025-04-14 10:00:00,93.17,93.67,93.05,93.67,43247.0,92.2904,92.7857,92.1716,92.7857,43247.0
2025-04-14 10:30:00,93.67,93.98,93.49,93.5,42144.0,92.7857,93.0928,92.6074,92.6173,42144.0
2025-04-14 11:00:00,93.57,93.76,93.31,93.34,20695.0,92.6867,92.8749,92.4291,92.4588,20695.0
2025-04-14 11:30:00,93.34,93.55,93.28,93.5,30651.0,92.4588,92.6668,92.3994,92.6173,30651.0
2025-04-14 12:00:00,93.5,93.83,93.32,93.7,22395.0,92.6173,92.9442,92.439,92.8154,22395.0
2025-04-14 12:30:00,93.78,94.01,93.44,93.59,27197.0,92.8947,93.1225,92.5579,92.7065,27197.0
2025-04-14 13:00:00,93.53,93.9,93.26,93.55,19023.0,92.647,93.0135,92.3796,92.6668,19023.0
2025-04-14 13:30:00,93.54,93.8,93.43,93.68,10418.0,92.6569,92.9145,92.548,92.7956,10418.0
2025-04-14 14:00:00,93.79,93.97,93.45,93.78,181667.0,92.9046,93.0829,92.5678,92.8947,181667.0
2025-04-14 14:30:00,93.72,93.83,93.53,93.69,13726.0,92.8352,92.9442,92.647,92.8055,13726.0
2025-04-14 15:00:00,93.71,93.94,93.71,93.8,21666.0,92.8253,93.0532,92.8253,92.9145,21666.0
2025-04-14 15:30:00,93.75,93.9,93.45,93.72,107036.0,92.865,93.0135,92.5678,92.8352,107036.0
2025-04-15 09:30:00,94.04,94.61,93.6,94.6,31030.0,93.1522,93.7168,92.7164,93.7069,31030.0
2025-04-15 10:00:00,94.5,94.75,94.32,94.62,32700.0,93.6079,93.8555,93.4296,93.7267,32700.0
2025-04-15 10:30:00,94.54,94.95,94.54,94.78,15615.0,93.6475,94.0536,93.6475,93.8852,15615.0
2025-04-15 11:00:00,94.85,94.99,94.59,94.59,9622.0,93.9546,94.0933,93.697,93.697,9622.0
2025-04-15 11:30:00,94.67,94.8,94.53,94.73,19723.0,93.7763,93.905,93.6376,93.8357,19723.0
2025-04-15 12:00:00,94.73,94.77,94.58,94.73,26746.0,93.8357,93.8753,93.6871,93.8357,26746.0
2025-04-15 12:30:00,94.66,95.0,94.66,94.75,27645.0,93.7664,94.1032,93.7664,93.8555,27645.0
2025-04-15 13:00:00,94.72,94.73,94.48,94.59,15035.0,93.8258,93.8357,93.5881,93.697,15035.0
2025-04-15 13:30:00,94.57,94.68,94.29,94.52,39027.0,93.6772,93.7862,93.3999,93.6277,39027.0
2025-04-15 14:00:00,94.52,94.57,94.4,94.46,44578.0,93.6277,93.6772,93.5088,93.5683,44578.0
2025-04-15 14:30:00,94.49,94.7,94.47,94.63,36424.0,93.598,93.806,93.5782,93.7367,36424.0
2025-04-15 15:00:00,94.6,94.67,94.33,94.36,38871.0,93.7069,93.7763,93.4395,93.4692,38871.0
2025-04-15 15:30:00,94.36,94.36,94.0,94.36,282301.0,93.4692,93.4692,93.1126,93.4692,282301.0
2025-04-16 09:30:00,94.96,94.96,94.42,94.81,16962.0,94.0635,94.0635,93.5286,93.915,16962.0
2025-04-16 10:00:00,94.95,94.95,94.39,94.63,216302.0,94.0536,94.0536,93.4989,93.7367,216302.0
2025-04-16 10:30:00,94.76,94.95,94.7,94.82,9187.0,93.8654,94.0536,93.806,93.9249,9187.0
2025-04-16 11:00:00,94.69,94.96,94.69,94.92,7499.0,93.7961,94.0635,93.7961,94.0239,7499.0
2025-04-16 11:30:00,94.93,94.98,94.66,94.66,11845.0,94.0338,94.0833,93.7664,93.7664,11845.0
2025-04-16 12:00:00,94.64,94.64,94.3,94.39,6537.0,93.7466,93.7466,93.4098,93.4989,6537.0
2025-04-16 12:30:00,94.33,94.47,94.14,94.29,8391.0,93.4395,93.5782,93.2513,93.3999,8391.0
2025-04-16 13:00:00,94.3,94.35,94.15,94.23,9772.0,93.4098,93.4593,93.2612,93.3404,9772.0
2025-04-16 13:30:00,94.23,94.23,93.68,93.69,39889.0,93.3404,93.3404,92.7956,92.8055,39889.0
2025-04-16 14:00:00,93.76,93.9,93.58,93.63,253966.0,92.8749,93.0135,92.6966,92.7461,253966.0
2025-04-16 14:30:00,93.62,93.63,93.44,93.49,42741.0,92.7362,92.7461,92.5579,92.6074,42741.0
2025-04-16 15:00:00,93.48,93.8,93.33,93.66,340023.0,92.5975,92.9145,92.4489,92.7758,340023.0
2025-04-16 15:30:00,93.68,93.76,93.09,93.41,142301.0,92.7956,92.8749,92.2112,92.5282,142301.0
2025-04-17 09:30:00,93.68,95.48,93.65,95.4,119974.0,92.7956,94.5786,92.7659,94.4994,119974.0
2025-04-17 10:00:00,95.43,95.98,95.28,95.34,97081.0,94.5291,95.0739,94.3805,94.4399,97081.0
2025-04-17 10:30:00,95.34,95.42,95.02,95.31,52040.0,94.4399,94.5192,94.123,94.4102,52040.0
2025-04-17 11:00:00,95.3,95.65,95.24,95.31,74911.0,94.4003,94.747,94.3409,94.4102,74911.0
2025-04-17 11:30:00,95.31,95.43,95.22,95.27,34372.0,94.4102,94.5291,94.3211,94.3706,34372.0
2025-04-17 12:00:00,95.33,95.67,95.22,95.53,55756.0,94.43,94.7668,94.3211,94.6282,55756.0
2025-04-17 12:30:00,95.56,95.84,95.45,95.71,59026.0,94.6579,94.9352,94.5489,94.8065,59026.0
2025-04-17 13:00:00,95.71,95.88,95.41,95.42,39074.0,94.8065,94.9749,94.5093,94.5192,39074.0
2025-04-17 13:30:00,95.4,95.92,95.38,95.89,25506.0,94.4994,95.0145,94.4796,94.9848,25506.0
2025-04-17 14:00:00,95.86,96.13,95.67,95.68,56815.0,94.955,95.2225,94.7668,94.7767,56815.0
2025-04-17 14:30:00,95.69,95.92,95.41,95.48,185172.0,94.7866,95.0145,94.5093,94.5786,185172.0
2025-04-17 15:00:00,95.46,95.57,95.06,95.11,120715.0,94.5588,94.6678,94.1626,94.2121,120715.0
2025-04-17 15:30:00,95.02,95.24,94.34,94.44,598233.0,94.123,94.3409,93.4494,93.5484,598233.0
2025-04-21 09:30:00,94.19,94.19,93.64,94.04,14308.0,93.3008,93.3008,92.756,93.1522,14308.0
2025-04-21 10:00:00,93.99,94.08,93.66,93.97,20523.0,93.1027,93.1918,92.7758,93.0829,20523.0
2025-04-21 10:30:00,94.04,94.19,93.8,93.81,30476.0,93.1522,93.3008,92.9145,92.9244,30476.0
2025-04-21 11:00:00,93.75,93.85,93.47,93.74,17129.0,92.865,92.964,92.5876,92.8551,17129.0
2025-04-21 11:30:00,93.74,93.76,93.36,93.39,30388.0,92.8551,92.8749,92.4786,92.5084,30388.0
2025-04-21 12:00:00,93.4,93.46,93.25,93.38,16269.0,92.5183,92.5777,92.3697,92.4985,16269.0
2025-04-21 12:30:00,93.38,93.76,93.1,93.2,238645.0,92.4985,92.8749,92.2211,92.3202,238645.0
2025-04-21 13:00:00,93.19,93.19,92.42,92.46,13058.0,92.3102,92.3102,91.5475,91.5871,13058.0
2025-04-21 13:30:00,92.47,92.66,92.26,92.52,27223.0,91.597,91.7852,91.389,91.6466,27223.0
2025-04-21 14:00:00,92.41,92.67,92.31,92.67,34790.0,91.5376,91.7952,91.4386,91.7952,34790.0
2025-04-21 14:30:00,92.71,92.87,92.62,92.68,19708.0,91.8348,91.9933,91.7456,91.8051,19708.0
2025-04-21 15:00:00,92.71,92.83,92.33,92.67,55624.0,91.8348,91.9536,91.4584,91.7952,55624.0
2025-04-21 15:30:00,92.67,93.3,92.58,93.24,296248.0,91.7952,92.4192,91.706,92.3598,296248.0
2025-04-22 09:30:00,94.03,94.46,93.85,94.35,16655.0,93.1423,93.5683,92.964,93.4593,16655.0
2025-04-22 10:00:00,94.34,94.88,94.33,94.76,18147.0,93.4494,93.9843,93.4395,93.8654,18147.0
2025-04-22 10:30:00,94.84,95.4,94.8,95.3,64768.0,93.9447,94.4994,93.905,94.4003,64768.0
2025-04-22 11:00:00,95.3,95.32,94.72,94.97,10906.0,94.4003,94.4201,93.8258,94.0734,10906.0
2025-04-22 11:30:00,94.97,95.64,94.97,95.62,20010.0,94.0734,94.7371,94.0734,94.7173,20010.0
2025-04-22 12:00:00,95.63,95.78,95.03,95.05,39046.0,94.7272,94.8758,94.1329,94.1527,39046.0
2025-04-22 12:30:00,95.09,95.14,94.63,94.63,13681.0,94.1923,94.2418,93.7367,93.7367,13681.0
2025-04-22 13:00:00,94.6,94.82,94.35,94.35,25685.0,93.7069,93.9249,93.4593,93.4593,25685.0
2025-04-22 13:30:00,94.33,94.38,94.08,94.15,9808.0,93.4395,93.489,93.1918,93.2612,9808.0
2025-04-22 14:00:00,94.1,94.69,94.1,94.6,8927.0,93.2117,93.7961,93.2117,93.7069,8927.0
2025-04-22 14:30:00,94.6,94.9,94.58,94.73,29860.0,93.7069,94.0041,93.6871,93.8357,29860.0
2025-04-22 15:00:00,94.7,94.87,94.57,94.81,24961.0,93.806,93.9744,93.6772,93.915,24961.0
2025-04-22 15:30:00,94.77,95.2,94.59,95.0,141076.0,93.8753,94.3013,93.697,94.1032,141076.0
2025-04-23 09:30:00,94.36,95.15,94.03,94.73,27586.0,93.4692,94.2517,93.1423,93.8357,27586.0
2025-04-23 10:00:00,94.89,94.94,94.09,94.67,17298.0,93.9942,94.0437,93.2017,93.7763,17298.0
2025-04-23 10:30:00,94.65,94.94,94.56,94.69,62493.0,93.7565,94.0437,93.6673,93.7961,62493.0
2025-04-23 11:00:00,94.66,94.74,93.95,94.09,38225.0,93.7664,93.8456,93.0631,93.2017,38225.0
2025-04-23 11:30:00,94.11,94.27,93.95,94.17,19133.0,93.2216,93.3801,93.0631,93.281,19133.0
2025-04-23 12:00:00,94.14,94.23,93.6,93.8,112278.0,93.2513,93.3404,92.7164,92.9145,112278.0
2025-04-23 12:30:00,93.88,94.07,93.69,93.86,29921.0,92.9937,93.1819,92.8055,92.9739,29921.0
2025-04-23 13:00:00,93.84,94.27,93.71,94.0,13543.0,92.9541,93.3801,92.8253,93.1126,13543.0
2025-04-23 13:30:00,93.99,93.99,93.67,93.87,13617.0,93.1027,93.1027,92.7857,92.9838,13617.0
2025-04-23 14:00:00,93.86,94.08,93.58,93.62,23381.0,92.9739,93.1918,92.6966,92.7362,23381.0
2025-04-23 14:30:00,93.63,93.76,93.49,93.71,32585.0,92.7461,92.8749,92.6074,92.8253,32585.0
2025-04-23 15:00:00,93.72,93.84,93.48,93.8,63312.0,92.8352,92.9541,92.5975,92.9145,63312.0
2025-04-23 15:30:00,93.78,94.5,93.78,94.34,163937.0,92.8947,93.6079,92.8947,93.4494,163937.0
2025-04-24 09:30:00,94.05,94.21,93.73,94.13,11424.0,93.1621,93.3206,92.8451,93.2414,11424.0
2025-04-24 10:00:00,94.09,94.64,93.97,94.63,75215.0,93.2017,93.7466,93.0829,93.7367,75215.0
2025-04-24 10:30:00,94.57,95.05,94.55,94.9,77230.0,93.6772,94.1527,93.6574,94.0041,77230.0
2025-04-24 11:00:00,94.93,95.08,94.8,95.06,60538.0,94.0338,94.1824,93.905,94.1626,60538.0
2025-04-24 11:30:00,95.03,95.25,94.9,95.01,62460.0,94.1329,94.3508,94.0041,94.1131,62460.0
2025-04-24 12:00:00,95.03,95.51,95.03,95.45,80850.0,94.1329,94.6083,94.1329,94.5489,80850.0
2025-04-24 12:30:00,95.43,95.65,95.33,95.56,18328.0,94.5291,94.747,94.43,94.6579,18328.0
2025-04-24 13:00:00,95.52,95.56,95.29,95.31,27841.0,94.6183,94.6579,94.3904,94.4102,27841.0
2025-04-24 13:30:00,95.31,95.4,94.98,95.01,41009.0,94.4102,94.4994,94.0833,94.1131,41009.0
2025-04-24 14:00:00,95.01,95.35,94.97,95.01,27701.0,94.1131,94.4499,94.0734,94.1131,27701.0
2025-04-24 14:30:00,95.0,95.25,94.84,94.93,26333.0,94.1032,94.3508,93.9447,94.0338,26333.0
2025-04-24 15:00:00,94.97,95.04,94.73,94.73,41854.0,94.0734,94.1428,93.8357,93.8357,41854.0
2025-04-24 15:30:00,94.76,94.85,94.44,94.51,220440.0,93.8654,93.9546,93.5484,93.6178,220440.0
2025-04-25 09:30:00,94.13,94.45,93.52,93.68,11349.0,93.2414,93.5584,92.6371,92.7956,11349.0
2025-04-25 10:00:00,93.84,94.03,93.44,93.68,24374.0,92.9541,93.1423,92.5579,92.7956,24374.0
2025-04-25 10:30:00,93.53,93.77,93.41,93.74,5656.0,92.647,92.8848,92.5282,92.8551,5656.0
2025-04-25 11:00:00,93.77,93.88,93.62,93.63,12184.0,92.8848,92.9937,92.7362,92.7461,12184.0
2025-04-25 11:30:00,93.64,93.74,93.5,93.68,17741.0,92.756,92.8551,92.6173,92.7956,17741.0
2025-04-25 12:00:00,93.74,93.86,93.69,93.81,10049.0,92.8551,92.9739,92.8055,92.9244,10049.0
2025-04-25 12:30:00,93.81,93.82,93.47,93.5,31024.0,92.9244,92.9343,92.5876,92.6173,31024.0
2025-04-25 13:00:00,93.47,93.58,93.36,93.58,10084.0,92.5876,92.6966,92.4786,92.6966,10084.0
2025-04-25 13:30:00,93.55,93.66,93.45,93.58,16100.0,92.6668,92.7758,92.5678,92.6966,16100.0
2025-04-25 14:00:00,93.52,93.94,93.49,93.91,8501.0,92.6371,93.0532,92.6074,93.0234,8501.0
2025-04-25 14:30:00,93.88,93.95,93.68,93.7,9825.0,92.9937,93.0631,92.7956,92.8154,9825.0
2025-04-25 15:00:00,93.74,93.92,93.73,93.73,10556.0,92.8551,93.0334,92.8451,92.8451,10556.0
2025-04-25 15:30:00,93.7,93.83,93.48,93.75,103347.0,92.8154,92.9442,92.5975,92.865,103347.0
2025-04-28 09:30:00,94.02,94.25,93.13,93.55,18052.0,93.1324,93.3602,92.2508,92.6668,18052.0
2025-04-28 10:00:00,93.44,93.97,93.43,93.69,27171.0,92.5579,93.0829,92.548,92.8055,27171.0
2025-04-28 10:30:00,93.69,94.11,93.62,94.11,10005.0,92.8055,93.2216,92.7362,93.2216,10005.0
2025-04-28 11:00:00,94.07,94.27,94.07,94.21,10342.0,93.1819,93.3801,93.1819,93.3206,10342.0
2025-04-28 11:30:00,94.18,94.19,93.97,93.97,33236.0,93.2909,93.3008,93.0829,93.0829,33236.0
2025-04-28 12:00:00,93.96,94.14,93.87,94.05,5677.0,93.073,93.2513,92.9838,93.1621,5677.0
2025-04-28 12:30:00,94.05,94.31,94.0,94.28,11468.0,93.1621,93.4197,93.1126,93.39,11468.0
2025-04-28 13:00:00,94.28,94.39,94.19,94.23,21522.0,93.39,93.4989,93.3008,93.3404,21522.0
2025-04-28 13:30:00,94.21,94.44,94.14,94.43,17451.0,93.3206,93.5484,93.2513,93.5385,17451.0
2025-04-28 14:00:00,94.37,94.61,94.28,94.59,21645.0,93.4791,93.7168,93.39,93.697,21645.0
2025-04-28 14:30:00,94.59,94.67,94.48,94.49,19047.0,93.697,93.7763,93.5881,93.598,19047.0
2025-04-28 15:00:00,94.54,94.6,94.34,94.39,13899.0,93.6475,93.7069,93.4494,93.4989,13899.0
2025-04-28 15:30:00,94.4,94.7,94.2,94.57,104169.0,93.5088,93.806,93.3107,93.6772,104169.0
2025-04-29 09:30:00,94.19,94.95,94.17,94.7,18997.0,93.3008,94.0536,93.281,93.806,18997.0
2025-04-29 10:00:00,94.63,94.75,94.49,94.72,8943.0,93.7367,93.8555,93.598,93.8258,8943.0
2025-04-29 10:30:00,94.77,94.96,94.58,94.87,15808.0,93.8753,94.0635,93.6871,93.9744,15808.0
2025-04-29 11:00:00,94.86,95.1,94.71,94.89,55650.0,93.9645,94.2022,93.8159,93.9942,55650.0
2025-04-29 11:30:00,94.96,95.04,94.74,94.81,20292.0,94.0635,94.1428,93.8456,93.915,20292.0
2025-04-29 12:00:00,94.83,95.25,94.77,95.19,7860.0,93.9348,94.3508,93.8753,94.2914,7860.0
2025-04-29 12:30:00,95.19,95.3,95.09,95.13,44660.0,94.2914,94.4003,94.1923,94.2319,44660.0
2025-04-29 13:00:00,95.06,95.43,95.03,95.43,10154.0,94.1626,94.5291,94.1329,94.5291,10154.0
2025-04-29 13:30:00,95.45,95.52,95.29,95.48,26305.0,94.5489,94.6183,94.3904,94.5786,26305.0
2025-04-29 14:00:00,95.52,95.58,95.18,95.18,25844.0,94.6183,94.6777,94.2815,94.2815,25844.0
2025-04-29 14:30:00,95.23,95.41,95.21,95.29,24706.0,94.331,94.5093,94.3112,94.3904,24706.0
2025-04-29 15:00:00,95.31,95.44,95.24,95.31,35269.0,94.4102,94.539,94.3409,94.4102,35269.0
2025-04-29 15:30:00,95.31,95.42,95.16,95.28,124051.0,94.4102,94.5192,94.2616,94.3805,124051.0
2025-04-30 09:30:00,95.56,95.56,93.74,93.74,19357.0,94.6579,94.6579,92.8551,92.8551,19357.0
2025-04-30 10:00:00,93.79,94.11,93.76,93.91,44940.0,92.9046,93.2216,92.8749,93.0234,44940.0
2025-04-30 10:30:00,93.91,94.4,93.9,94.38,11052.0,93.0234,93.5088,93.0135,93.489,11052.0
2025-04-30 11:00:00,94.43,94.71,94.33,94.62,15817.0,93.5385,93.8159,93.4395,93.7267,15817.0
2025-04-30 11:30:00,94.6,94.69,94.29,94.43,8581.0,93.7069,93.7961,93.3999,93.5385,8581.0
2025-04-30 12:00:00,94.35,94.41,94.17,94.2,7047.0,93.4593,93.5187,93.281,93.3107,7047.0
2025-04-30 12:30:00,94.2,94.59,94.15,94.52,13517.0,93.3107,93.697,93.2612,93.6277,13517.0
2025-04-30 13:00:00,94.53,94.57,94.21,94.56,9683.0,93.6376,93.6772,93.3206,93.6673,9683.0
2025-04-30 13:30:00,94.56,94.63,94.45,94.62,14652.0,93.6673,93.7367,93.5584,93.7267,14652.0
2025-04-30 14:00:00,94.56,94.83,94.28,94.29,17398.0,93.6673,93.9348,93.39,93.3999,17398.0
2025-04-30 14:30:00,94.3,94.31,94.01,94.15,16618.0,93.4098,93.4197,93.1225,93.2612,16618.0
2025-04-30 15:00:00,94.14,94.49,94.1,94.27,17295.0,93.2513,93.598,93.2117,93.3801,17295.0
2025-04-30 15:30:00,94.29,95.45,94.03,95.02,177108.0,93.3999,94.5489,93.1423,94.123,177108.0
2025-05-01 09:30:00,93.0,95.83,92.0,94.34,48973.0,92.122,94.9253,91.1315,93.4494,48973.0
2025-05-01 10:00:00,94.48,94.65,93.92,94.06,57118.0,93.5881,93.7565,93.0334,93.172,57118.0
2025-05-01 10:30:00,94.1,94.56,93.72,94.56,58041.0,93.2117,93.6673,92.8352,93.6673,58041.0
2025-05-01 11:00:00,94.56,94.77,94.2,94.39,59799.0,93.6673,93.8753,93.3107,93.4989,59799.0
2025-05-01 11:30:00,94.36,94.36,94.09,94.23,40689.0,93.4692,93.4692,93.2017,93.3404,40689.0
2025-05-01 12:00:00,94.23,94.26,93.52,93.86,57238.0,93.3404,93.3701,92.6371,92.9739,57238.0
2025-05-01 12:30:00,93.87,93.99,93.6,93.74,32322.0,92.9838,93.1027,92.7164,92.8551,32322.0
2025-05-01 13:00:00,93.8,95.11,93.8,94.54,127922.0,92.9145,94.2121,92.9145,93.6475,127922.0
2025-05-01 13:30:00,94.55,94.99,94.43,94.46,171956.0,93.6574,94.0933,93.5385,93.5683,171956.0
2025-05-01 14:00:00,94.46,94.46,94.03,94.29,55953.0,93.5683,93.5683,93.1423,93.3999,55953.0
2025-05-01 14:30:00,94.32,94.32,93.74,93.76,37947.0,93.4296,93.4296,92.8551,92.8749,37947.0
2025-05-01 15:00:00,93.75,93.95,93.64,93.81,55986.0,92.865,93.0631,92.756,92.9244,55986.0
2025-05-01 15:30:00,93.81,93.94,93.36,93.46,172048.0,92.9244,93.0532,92.4786,92.5777,172048.0
2025-05-02 09:30:00,94.0,94.54,93.72,94.23,35887.0,93.1126,93.6475,92.8352,93.3404,35887.0
2025-05-02 10:00:00,94.06,94.98,94.04,94.86,48054.0,93.172,94.0833,93.1522,93.9645,48054.0
2025-05-02 10:30:00,94.86,95.03,94.59,94.86,48142.0,93.9645,94.1329,93.697,93.9645,48142.0
2025-05-02 11:00:00,94.84,94.84,94.3,94.46,18877.0,93.9447,93.9447,93.4098,93.5683,18877.0
2025-05-02 11:30:00,94.47,94.62,94.4,94.56,14198.0,93.5782,93.7267,93.5088,93.6673,14198.0
2025-05-02 12:00:00,94.51,94.69,94.39,94.42,13337.0,93.6178,93.7961,93.4989,93.5286,13337.0
2025-05-02 12:30:00,94.44,94.48,94.17,94.3,9757.0,93.5484,93.5881,93.281,93.4098,9757.0
2025-05-02 13:00:00,94.32,94.43,94.3,94.33,10790.0,93.4296,93.5385,93.4098,93.4395,10790.0
2025-05-02 13:30:00,94.32,94.56,94.23,94.34,12693.0,93.4296,93.6673,93.3404,93.4494,12693.0
2025-05-02 14:00:00,94.34,94.46,94.32,94.46,16008.0,93.4494,93.5683,93.4296,93.5683,16008.0
2025-05-02 14:30:00,94.44,94.54,94.33,94.45,26147.0,93.5484,93.6475,93.4395,93.5584,26147.0
2025-05-02 15:00:00,94.46,94.66,94.32,94.57,24583.0,93.5683,93.7664,93.4296,93.6772,24583.0
2025-05-02 15:30:00,94.55,94.65,94.22,94.33,150568.0,93.6574,93.7565,93.3305,93.4395,150568.0
2025-05-05 09:30:00,93.78,93.93,92.6,92.94,24628.0,93.78,93.93,92.6,92.94,24628.0
2025-05-05 10:00:00,92.81,93.29,92.74,93.22,24604.0,92.81,93.29,92.74,93.22,24604.0
2025-05-05 10:30:00,93.16,93.47,93.01,93.47,26018.0,93.16,93.47,93.01,93.47,26018.0
2025-05-05 11:00:00,93.47,93.6,93.43,93.51,20609.0,93.47,93.6,93.43,93.51,20609.0
2025-05-05 11:30:00,93.53,93.89,93.53,93.72,19691.0,93.53,93.89,93.53,93.72,19691.0
2025-05-05 12:00:00,93.75,93.84,93.71,93.78,18499.0,93.75,93.84,93.71,93.78,18499.0
2025-05-05 12:30:00,93.77,93.87,93.62,93.65,16803.0,93.77,93.87,93.62,93.65,16803.0
2025-05-05 13:00:00,93.65,93.71,93.53,93.56,17282.0,93.65,93.71,93.53,93.56,17282.0
2025-05-05 13:30:00,93.58,93.75,93.56,93.73,12868.0,93.58,93.75,93.56,93.73,12868.0
2025-05-05 14:00:00,93.74,93.89,93.66,93.89,13817.0,93.74,93.89,93.66,93.89,13817.0
2025-05-05 14:30:00,93.87,93.96,93.83,93.85,17182.0,93.87,93.96,93.83,93.85,17182.0
2025-05-05 15:00:00,93.85,93.86,93.67,93.72,24792.0,93.85,93.86,93.67,93.72,24792.0
2025-05-05 15:30:00,93.72,94.0,93.68,93.84,144515.0,93.72,94.0,93.68,93.84,144515.0
2025-05-06 09:30:00,93.67,94.03,93.37,93.43,172210.0,93.67,94.03,93.37,93.43,172210.0
2025-05-06 10:00:00,93.43,93.93,93.42,93.79,121376.0,93.43,93.93,93.42,93.79,121376.0
2025-05-06 10:30:00,93.88,94.29,93.88,94.03,200023.0,93.88,94.29,93.88,94.03,200023.0
2025-05-06 11:00:00,94.03,94.17,93.84,93.95,207545.0,94.03,94.17,93.84,93.95,207545.0
2025-05-06 11:30:00,93.95,94.1,93.87,93.9,129771.0,93.95,94.1,93.87,93.9,129771.0
2025-05-06 12:00:00,93.91,94.11,93.7,93.71,40610.0,93.91,94.11,93.7,93.71,40610.0
2025-05-06 12:30:00,93.71,93.81,93.47,93.59,23435.0,93.71,93.81,93.47,93.59,23435.0
2025-05-06 13:00:00,93.58,93.76,93.58,93.62,24338.0,93.58,93.76,93.58,93.62,24338.0
2025-05-06 13:30:00,93.51,93.64,93.38,93.41,20185.0,93.51,93.64,93.38,93.41,20185.0
2025-05-06 14:00:00,93.41,93.59,93.27,93.58,59176.0,93.41,93.59,93.27,93.58,59176.0
2025-05-06 14:30:00,93.55,93.69,93.53,93.62,54746.0,93.55,93.69,93.53,93.62,54746.0
2025-05-06 15:00:00,93.64,93.92,93.54,93.81,164164.0,93.64,93.92,93.54,93.81,164164.0
2025-05-06 15:30:00,93.79,93.95,93.42,93.46,395569.0,93.79,93.95,93.42,93.46,395569.0
2025-05-07 09:30:00,93.18,93.74,93.14,93.44,85504.0,93.18,93.74,93.14,93.44,85504.0
2025-05-07 10:00:00,93.45,93.76,93.32,93.35,47993.0,93.45,93.76,93.32,93.35,47993.0
2025-05-07 10:30:00,93.3,93.36,92.99,93.23,14097.0,93.3,93.36,92.99,93.23,14097.0
2025-05-07 11:00:00,93.18,93.61,93.18,93.51,44456.0,93.18,93.61,93.18,93.51,44456.0
2025-05-07 11:30:00,93.59,93.75,93.47,93.75,70938.0,93.59,93.75,93.47,93.75,70938.0
2025-05-07 12:00:00,93.7,93.87,93.58,93.58,53738.0,93.7,93.87,93.58,93.58,53738.0
2025-05-07 12:30:00,93.61,93.78,93.46,93.75,102836.0,93.61,93.78,93.46,93.75,102836.0
2025-05-07 13:00:00,93.7,94.32,93.61,94.19,90292.0,93.7,94.32,93.61,94.19,90292.0
2025-05-07 13:30:00,94.15,94.17,93.52,93.73,14144.0,94.15,94.17,93.52,93.73,14144.0
2025-05-07 14:00:00,93.82,93.98,93.51,93.97,18740.0,93.82,93.98,93.51,93.97,18740.0
2025-05-07 14:30:00,93.98,94.43,93.89,94.43,38227.0,93.98,94.43,93.89,94.43,38227.0
2025-05-07 15:00:00,94.44,94.49,93.84,93.89,45878.0,94.44,94.49,93.84,93.89,45878.0
2025-05-07 15:30:00,93.9,94.15,93.58,93.8,170575.0,93.9,94.15,93.58,93.8,170575.0
2025-05-08 09:30:00,93.67,93.94,93.3,93.43,44309.0,93.67,93.94,93.3,93.43,44309.0
2025-05-08 10:00:00,93.33,93.96,93.15,93.65,51302.0,93.33,93.96,93.15,93.65,51302.0
2025-05-08 10:30:00,93.66,93.71,93.19,93.21,45984.0,93.66,93.71,93.19,93.21,45984.0
2025-05-08 11:00:00,93.19,93.6,92.89,93.39,46989.0,93.19,93.6,92.89,93.39,46989.0
2025-05-08 11:30:00,93.43,93.66,93.38,93.45,65772.0,93.43,93.66,93.38,93.45,65772.0
2025-05-08 12:00:00,93.45,93.59,93.05,93.12,20563.0,93.45,93.59,93.05,93.12,20563.0
2025-05-08 12:30:00,93.14,93.5,93.08,93.43,12413.0,93.14,93.5,93.08,93.43,12413.0
2025-05-08 13:00:00,93.47,93.48,92.95,92.95,6261.0,93.47,93.48,92.95,92.95,6261.0
2025-05-08 13:30:00,92.97,93.0,92.43,92.45,10868.0,92.97,93.0,92.43,92.45,10868.0
2025-05-08 14:00:00,92.45,92.81,92.43,92.43,27207.0,92.45,92.81,92.43,92.43,27207.0
2025-05-08 14:30:00,92.45,92.58,92.26,92.36,26419.0,92.45,92.58,92.26,92.36,26419.0
2025-05-08 15:00:00,92.37,92.53,92.28,92.43,41919.0,92.37,92.53,92.28,92.43,41919.0
2025-05-08 15:30:00,92.41,92.46,91.91,92.04,172987.0,92.41,92.46,91.91,92.04,172987.0
2025-05-09 09:30:00,92.15,92.43,91.46,91.99,20047.0,92.15,92.43,91.46,91.99,20047.0
2025-05-09 10:00:00,92.04,92.21,91.76,91.96,15930.0,92.04,92.21,91.76,91.96,15930.0
2025-05-09 10:30:00,91.99,92.06,91.58,91.59,17197.0,91.99,92.06,91.58,91.59,17197.0
2025-05-09 11:00:00,91.58,91.63,90.95,91.31,61979.0,91.58,91.63,90.95,91.31,61979.0
2025-05-09 11:30:00,91.29,91.43,91.12,91.34,47129.0,91.29,91.43,91.12,91.34,47129.0
2025-05-09 12:00:00,91.3,91.45,91.24,91.29,49464.0,91.3,91.45,91.24,91.29,49464.0
2025-05-09 12:30:00,91.33,91.33,91.03,91.12,26095.0,91.33,91.33,91.03,91.12,26095.0
2025-05-09 13:00:00,91.09,91.44,91.09,91.33,17798.0,91.09,91.44,91.09,91.33,17798.0
2025-05-09 13:30:00,91.35,91.63,91.25,91.63,28738.0,91.35,91.63,91.25,91.63,28738.0
2025-05-09 14:00:00,91.65,91.69,91.47,91.47,12497.0,91.65,91.69,91.47,91.47,12497.0
2025-05-09 14:30:00,91.52,91.62,91.51,91.51,17135.0,91.52,91.62,91.51,91.51,17135.0
2025-05-09 15:00:00,91.54,91.76,91.52,91.62,21762.0,91.54,91.76,91.52,91.62,21762.0
2025-05-09 15:30:00,91.62,91.73,91.47,91.6,142309.0,91.62,91.73,91.47,91.6,142309.0
2025-05-12 09:30:00,91.19,91.32,90.23,90.93,25039.0,91.19,91.32,90.23,90.93,25039.0
2025-05-12 10:00:00,90.81,90.81,89.99,90.31,36293.0,90.81,90.81,89.99,90.31,36293.0
2025-05-12 10:30:00,90.29,90.72,90.29,90.37,14734.0,90.29,90.72,90.29,90.37,14734.0
2025-05-12 11:00:00,90.38,90.68,90.0,90.13,15931.0,90.38,90.68,90.0,90.13,15931.0
2025-05-12 11:30:00,90.1,90.28,89.83,89.96,26304.0,90.1,90.28,89.83,89.96,26304.0
2025-05-12 12:00:00,89.92,90.38,89.88,90.38,12801.0,89.92,90.38,89.88,90.38,12801.0
2025-05-12 12:30:00,90.32,90.58,90.24,90.47,15659.0,90.32,90.58,90.24,90.47,15659.0
2025-05-12 13:00:00,90.48,90.56,90.15,90.19,13799.0,90.48,90.56,90.15,90.19,13799.0
2025-05-12 13:30:00,90.18,90.42,90.18,90.38,10593.0,90.18,90.42,90.18,90.38,10593.0
2025-05-12 14:00:00,90.44,90.56,90.36,90.4,14387.0,90.44,90.56,90.36,90.4,14387.0
2025-05-12 14:30:00,90.41,90.49,90.29,90.36,25849.0,90.41,90.49,90.29,90.36,25849.0
2025-05-12 15:00:00,90.36,90.53,90.1,90.1,52185.0,90.36,90.53,90.1,90.1,52185.0
2025-05-12 15:30:00,90.14,90.2,89.76,90.07,156621.0,90.14,90.2,89.76,90.07,156621.0
2025-05-13 09:30:00,89.99,90.07,88.9,88.93,42066.0,89.99,90.07,88.9,88.93,42066.0
2025-05-13 10:00:00,88.96,89.42,88.9,89.26,26244.0,88.96,89.42,88.9,89.26,26244.0
2025-05-13 10:30:00,89.27,89.68,89.17,89.52,33328.0,89.27,89.68,89.17,89.52,33328.0
2025-05-13 11:00:00,89.5,89.61,89.36,89.51,43443.0,89.5,89.61,89.36,89.51,43443.0
2025-05-13 11:30:00,89.52,89.73,89.29,89.73,27758.0,89.52,89.73,89.29,89.73,27758.0
2025-05-13 12:00:00,89.73,89.85,89.62,89.8,26834.0,89.73,89.85,89.62,89.8,26834.0
2025-05-13 12:30:00,89.8,90.0,89.63,89.98,66001.0,89.8,90.0,89.63,89.98,66001.0
2025-05-13 13:00:00,89.95,90.17,89.89,90.11,24264.0,89.95,90.17,89.89,90.11,24264.0
2025-05-13 13:30:00,90.12,90.19,89.77,89.97,38868.0,90.12,90.19,89.77,89.97,38868.0
2025-05-13 14:00:00,89.97,90.2,89.78,89.78,23440.0,89.97,90.2,89.78,89.78,23440.0
2025-05-13 14:30:00,89.76,89.86,89.7,89.81,26408.0,89.76,89.86,89.7,89.81,26408.0
2025-05-13 15:00:00,89.84,89.84,89.41,89.48,46261.0,89.84,89.84,89.41,89.48,46261.0
2025-05-13 15:30:00,89.49,89.77,89.04,89.06,245736.0,89.49,89.77,89.04,89.06,245736.0
2025-05-14 09:30:00,88.8,89.04,87.79,88.2,73790.0,88.8,89.04,87.79,88.2,73790.0
2025-05-14 10:00:00,88.23,88.23,87.58,87.79,39297.0,88.23,88.23,87.58,87.79,39297.0
2025-05-14 10:30:00,87.73,87.83,87.31,87.52,36864.0,87.73,87.83,87.31,87.52,36864.0
2025-05-14 11:00:00,87.56,87.83,87.22,87.79,35122.0,87.56,87.83,87.22,87.79,35122.0
2025-05-14 11:30:00,87.79,88.12,87.74,88.0,37356.0,87.79,88.12,87.74,88.0,37356.0
2025-05-14 12:00:00,88.06,88.08,87.82,87.83,33932.0,88.06,88.08,87.82,87.83,33932.0
2025-05-14 12:30:00,87.83,87.99,87.83,87.97,34667.0,87.83,87.99,87.83,87.97,34667.0
2025-05-14 13:00:00,87.95,88.32,87.92,88.19,32545.0,87.95,88.32,87.92,88.19,32545.0
2025-05-14 13:30:00,88.16,88.28,88.06,88.28,21803.0,88.16,88.28,88.06,88.28,21803.0
2025-05-14 14:00:00,88.28,88.64,88.26,88.45,33412.0,88.28,88.64,88.26,88.45,33412.0
2025-05-14 14:30:00,88.48,88.71,88.45,88.63,39595.0,88.48,88.71,88.45,88.63,39595.0
2025-05-14 15:00:00,88.63,88.69,88.43,88.62,75673.0,88.63,88.69,88.43,88.62,75673.0
2025-05-14 15:30:00,88.6,88.72,88.26,88.29,287583.0,88.6,88.72,88.26,88.29,287583.0
2025-05-15 09:30:00,88.84,89.53,88.67,89.36,68590.0,88.84,89.53,88.67,89.36,68590.0
2025-05-15 10:00:00,89.37,89.74,89.28,89.55,33989.0,89.37,89.74,89.28,89.55,33989.0
2025-05-15 10:30:00,89.56,89.79,89.38,89.53,34469.0,89.56,89.79,89.38,89.53,34469.0
2025-05-15 11:00:00,89.59,89.8,89.41,89.68,38513.0,89.59,89.8,89.41,89.68,38513.0
2025-05-15 11:30:00,89.68,89.84,89.55,89.63,55350.0,89.68,89.84,89.55,89.63,55350.0
2025-05-15 12:00:00,89.65,89.8,89.59,89.71,29663.0,89.65,89.8,89.59,89.71,29663.0
2025-05-15 12:30:00,89.71,89.71,89.45,89.61,15268.0,89.71,89.71,89.45,89.61,15268.0
2025-05-15 13:00:00,89.62,89.75,89.5,89.57,18058.0,89.62,89.75,89.5,89.57,18058.0
2025-05-15 13:30:00,89.59,89.75,89.55,89.72,23343.0,89.59,89.75,89.55,89.72,23343.0
2025-05-15 14:00:00,89.7,89.96,89.61,89.86,58625.0,89.7,89.96,89.61,89.86,58625.0
2025-05-15 14:30:00,89.85,90.2,89.84,90.18,26883.0,89.85,90.2,89.84,90.18,26883.0
2025-05-15 15:00:00,90.2,90.5,90.18,90.44,120649.0,90.2,90.5,90.18,90.44,120649.0
2025-05-15 15:30:00,90.43,90.6,90.25,90.53,200640.0,90.43,90.6,90.25,90.53,200640.0
2025-05-16 09:30:00,90.39,91.12,90.39,91.0,53870.0,90.39,91.12,90.39,91.0,53870.0
2025-05-16 10:00:00,90.9,91.01,90.59,90.89,24196.0,90.9,91.01,90.59,90.89,24196.0
2025-05-16 10:30:00,90.88,91.38,90.87,91.09,24190.0,90.88,91.38,90.87,91.09,24190.0
2025-05-16 11:00:00,91.09,91.43,91.08,91.29,15715.0,91.09,91.43,91.08,91.29,15715.0
2025-05-16 11:30:00,91.31,91.36,91.12,91.2,19887.0,91.31,91.36,91.12,91.2,19887.0
2025-05-16 12:00:00,91.23,91.53,91.23,91.49,15831.0,91.23,91.53,91.23,91.49,15831.0
2025-05-16 12:30:00,91.52,91.52,91.31,91.39,17798.0,91.52,91.52,91.31,91.39,17798.0
2025-05-16 13:00:00,91.39,91.52,91.36,91.36,15697.0,91.39,91.52,91.36,91.36,15697.0
2025-05-16 13:30:00,91.36,91.45,91.32,91.36,17608.0,91.36,91.45,91.32,91.36,17608.0
2025-05-16 14:00:00,91.35,91.53,91.32,91.48,19083.0,91.35,91.53,91.32,91.48,19083.0
2025-05-16 14:30:00,91.5,91.55,91.42,91.45,20336.0,91.5,91.55,91.42,91.45,20336.0
2025-05-16 15:00:00,91.47,91.58,91.42,91.52,26968.0,91.47,91.58,91.42,91.52,26968.0
2025-05-16 15:30:00,91.5,91.8,91.5,91.77,153230.0,91.5,91.8,91.5,91.77,153230.0
2025-05-19 09:30:00,91.62,92.08,91.52,91.66,152078.0,91.62,92.08,91.52,91.66,152078.0
2025-05-19 10:00:00,91.69,92.16,91.69,92.16,119140.0,91.69,92.16,91.69,92.16,119140.0
2025-05-19 10:30:00,92.15,92.15,91.73,91.74,26492.0,92.15,92.15,91.73,91.74,26492.0
2025-05-19 11:00:00,91.79,92.19,91.76,92.16,27018.0,91.79,92.19,91.76,92.16,27018.0
2025-05-19 11:30:00,92.19,92.32,91.98,92.23,59381.0,92.19,92.32,91.98,92.23,59381.0
2025-05-19 12:00:00,92.23,92.28,92.13,92.13,116338.0,92.23,92.28,92.13,92.13,116338.0
2025-05-19 12:30:00,92.13,92.35,92.12,92.32,31589.0,92.13,92.35,92.12,92.32,31589.0
2025-05-19 13:00:00,92.31,92.4,92.16,92.25,65485.0,92.31,92.4,92.16,92.25,65485.0
2025-05-19 13:30:00,92.27,92.46,92.2,92.2,117482.0,92.27,92.46,92.2,92.2,117482.0
2025-05-19 14:00:00,92.19,92.23,92.12,92.16,11720.0,92.19,92.23,92.12,92.16,11720.0
2025-05-19 14:30:00,92.17,92.27,92.08,92.27,18009.0,92.17,92.27,92.08,92.27,18009.0
2025-05-19 15:00:00,92.27,92.38,92.13,92.25,37712.0,92.27,92.38,92.13,92.25,37712.0
2025-05-19 15:30:00,92.26,92.59,92.26,92.49,124341.0,92.26,92.59,92.26,92.49,124341.0
2025-05-20 09:30:00,92.38,92.93,92.33,92.85,37484.0,92.38,92.93,92.33,92.85,37484.0
2025-05-20 10:00:00,92.84,92.95,92.68,92.68,38575.0,92.84,92.95,92.68,92.68,38575.0
2025-05-20 10:30:00,92.63,92.75,92.45,92.62,27109.0,92.63,92.75,92.45,92.62,27109.0
2025-05-20 11:00:00,92.61,92.79,92.48,92.65,31428.0,92.61,92.79,92.48,92.65,31428.0
2025-05-20 11:30:00,92.61,92.61,92.33,92.52,33456.0,92.61,92.61,92.33,92.52,33456.0
2025-05-20 12:00:00,92.48,92.58,92.34,92.4,21366.0,92.48,92.58,92.34,92.4,21366.0
2025-05-20 12:30:00,92.46,92.71,92.46,92.65,15473.0,92.46,92.71,92.46,92.65,15473.0
2025-05-20 13:00:00,92.66,92.83,92.65,92.73,17230.0,92.66,92.83,92.65,92.73,17230.0
2025-05-20 13:30:00,92.76,92.91,92.71,92.87,14092.0,92.76,92.91,92.71,92.87,14092.0
2025-05-20 14:00:00,92.88,92.89,92.71,92.71,16625.0,92.88,92.89,92.71,92.71,16625.0
2025-05-20 14:30:00,92.7,92.8,92.64,92.7,14414.0,92.7,92.8,92.64,92.7,14414.0
2025-05-20 15:00:00,92.68,92.8,92.61,92.62,31772.0,92.68,92.8,92.61,92.62,31772.0
2025-05-20 15:30:00,92.63,92.7,92.48,92.55,109865.0,92.63,92.7,92.48,92.55,109865.0
2025-05-21 09:30:00,92.45,92.45,91.55,91.59,14031.0,92.45,92.45,91.55,91.59,14031.0
2025-05-21 10:00:00,91.53,91.57,91.05,91.11,23863.0,91.53,91.57,91.05,91.11,23863.0
2025-05-21 10:30:00,91.13,91.3,90.97,91.13,14559.0,91.13,91.3,90.97,91.13,14559.0
2025-05-21 11:00:00,91.22,91.63,91.08,91.45,21225.0,91.22,91.63,91.08,91.45,21225.0
2025-05-21 11:30:00,91.47,91.6,91.28,91.41,27445.0,91.47,91.6,91.28,91.41,27445.0
2025-05-21 12:00:00,91.4,91.45,91.25,91.38,15583.0,91.4,91.45,91.25,91.38,15583.0
2025-05-21 12:30:00,91.4,91.49,91.34,91.37,11491.0,91.4,91.49,91.34,91.37,11491.0
2025-05-21 13:00:00,91.39,91.49,91.16,91.31,19867.0,91.39,91.49,91.16,91.31,19867.0
2025-05-21 13:30:00,91.26,91.46,91.13,91.16,18625.0,91.26,91.46,91.13,91.16,18625.0
2025-05-21 14:00:00,91.11,91.11,90.79,90.91,46960.0,91.11,91.11,90.79,90.91,46960.0
2025-05-21 14:30:00,90.88,90.97,90.73,90.83,49731.0,90.88,90.97,90.73,90.83,49731.0
2025-05-21 15:00:00,90.81,91.11,90.78,90.93,47398.0,90.81,91.11,90.78,90.93,47398.0
2025-05-21 15:30:00,90.95,91.33,90.91,91.06,134170.0,90.95,91.33,90.91,91.06,134170.0
2025-05-22 09:30:00,90.67,90.76,89.78,89.84,20877.0,90.67,90.76,89.78,89.84,20877.0
2025-05-22 10:00:00,89.89,89.99,89.36,89.43,41451.0,89.89,89.99,89.36,89.43,41451.0
2025-05-22 10:30:00,89.42,89.82,89.19,89.79,38013.0,89.42,89.82,89.19,89.79,38013.0
2025-05-22 11:00:00,89.8,90.06,89.64,90.05,26826.0,89.8,90.06,89.64,90.05,26826.0
2025-05-22 11:30:00,90.01,90.43,89.99,90.22,16353.0,90.01,90.43,89.99,90.22,16353.0
2025-05-22 12:00:00,90.24,90.37,90.17,90.25,24079.0,90.24,90.37,90.17,90.25,24079.0
2025-05-22 12:30:00,90.23,90.23,89.98,90.01,21404.0,90.23,90.23,89.98,90.01,21404.0
2025-05-22 13:00:00,90.01,90.39,89.89,90.36,35280.0,90.01,90.39,89.89,90.36,35280.0
2025-05-22 13:30:00,90.38,90.43,90.29,90.34,28058.0,90.38,90.43,90.29,90.34,28058.0
2025-05-22 14:00:00,90.32,90.46,90.27,90.3,43087.0,90.32,90.46,90.27,90.3,43087.0
2025-05-22 14:30:00,90.28,90.34,90.06,90.19,36181.0,90.28,90.34,90.06,90.19,36181.0
2025-05-22 15:00:00,90.17,90.28,90.06,90.26,33634.0,90.17,90.28,90.06,90.26,33634.0
2025-05-22 15:30:00,90.27,90.28,89.84,89.86,148666.0,90.27,90.28,89.84,89.86,148666.0
2025-05-23 09:30:00,90.58,90.58,89.37,89.48,15448.0,90.58,90.58,89.37,89.48,15448.0
2025-05-23 10:00:00,89.57,89.71,89.4,89.54,11103.0,89.57,89.71,89.4,89.54,11103.0
2025-05-23 10:30:00,89.54,89.82,89.51,89.72,13682.0,89.54,89.82,89.51,89.72,13682.0
2025-05-23 11:00:00,89.8,90.03,89.75,89.87,8366.0,89.8,90.03,89.75,89.87,8366.0
2025-05-23 11:30:00,89.88,90.22,89.88,90.11,7850.0,89.88,90.22,89.88,90.11,7850.0
2025-05-23 12:00:00,90.11,90.3,90.06,90.28,8644.0,90.11,90.3,90.06,90.28,8644.0
2025-05-23 12:30:00,90.31,90.4,90.25,90.35,7714.0,90.31,90.4,90.25,90.35,7714.0
2025-05-23 13:00:00,90.36,90.45,90.2,90.43,14215.0,90.36,90.45,90.2,90.43,14215.0
2025-05-23 13:30:00,90.43,90.6,90.42,90.54,5924.0,90.43,90.6,90.42,90.54,5924.0
2025-05-23 14:00:00,90.55,90.74,90.51,90.57,9341.0,90.55,90.74,90.51,90.57,9341.0
2025-05-23 14:30:00,90.63,90.8,90.63,90.7,12745.0,90.63,90.8,90.63,90.7,12745.0
2025-05-23 15:00:00,90.67,90.78,90.6,90.63,14081.0,90.67,90.78,90.6,90.63,14081.0
2025-05-23 15:30:00,90.64,90.82,90.56,90.74,60017.0,90.64,90.82,90.56,90.74,60017.0
2025-05-27 09:30:00,91.5,91.57,90.83,91.04,19706.0,91.5,91.57,90.83,91.04,19706.0
2025-05-27 10:00:00,91.02,91.2,90.79,90.99,16536.0,91.02,91.2,90.79,90.99,16536.0
2025-05-27 10:30:00,91.03,91.29,90.87,91.29,21583.0,91.03,91.29,90.87,91.29,21583.0
2025-05-27 11:00:00,91.26,91.52,91.19,91.51,10918.0,91.26,91.52,91.19,91.51,10918.0
2025-05-27 11:30:00,91.47,91.51,91.21,91.27,12502.0,91.47,91.51,91.21,91.27,12502.0
2025-05-27 12:00:00,91.32,91.41,91.14,91.31,11782.0,91.32,91.41,91.14,91.31,11782.0
2025-05-27 12:30:00,91.28,91.37,91.2,91.35,23091.0,91.28,91.37,91.2,91.35,23091.0
2025-05-27 13:00:00,91.35,91.41,91.14,91.24,15196.0,91.35,91.41,91.14,91.24,15196.0
2025-05-27 13:30:00,91.19,91.51,91.11,91.5,10588.0,91.19,91.51,91.11,91.5,10588.0
2025-05-27 14:00:00,91.46,91.59,91.4,91.54,14175.0,91.46,91.59,91.4,91.54,14175.0
2025-05-27 14:30:00,91.53,91.67,91.53,91.64,15931.0,91.53,91.67,91.53,91.64,15931.0
2025-05-27 15:00:00,91.63,91.78,91.61,91.75,25962.0,91.63,91.78,91.61,91.75,25962.0
2025-05-27 15:30:00,91.76,91.81,91.52,91.6,112494.0,91.76,91.81,91.52,91.6,112494.0
2025-05-28 09:30:00,91.05,91.58,90.82,91.15,22038.0,91.05,91.58,90.82,91.15,22038.0
2025-05-28 10:00:00,91.17,91.19,90.94,91.04,17044.0,91.17,91.19,90.94,91.04,17044.0
2025-05-28 10:30:00,91.04,91.2,90.8,90.94,12429.0,91.04,91.2,90.8,90.94,12429.0
2025-05-28 11:00:00,90.93,91.01,90.48,90.51,11048.0,90.93,91.01,90.48,90.51,11048.0
2025-05-28 11:30:00,90.51,90.55,90.11,90.29,21882.0,90.51,90.55,90.11,90.29,21882.0
2025-05-28 12:00:00,90.34,90.4,90.2,90.29,8924.0,90.34,90.4,90.2,90.29,8924.0
2025-05-28 12:30:00,90.29,90.47,90.29,90.4,7107.0,90.29,90.47,90.29,90.4,7107.0
2025-05-28 13:00:00,90.37,90.39,90.17,90.24,8510.0,90.37,90.39,90.17,90.24,8510.0
2025-05-28 13:30:00,90.23,90.23,89.98,90.07,12366.0,90.23,90.23,89.98,90.07,12366.0
2025-05-28 14:00:00,90.05,90.12,89.95,90.04,25756.0,90.05,90.12,89.95,90.04,25756.0
2025-05-28 14:30:00,90.03,90.15,89.71,89.95,20255.0,90.03,90.15,89.71,89.95,20255.0
2025-05-28 15:00:00,89.94,90.13,89.91,90.08,17608.0,89.94,90.13,89.91,90.08,17608.0
2025-05-28 15:30:00,90.09,90.22,90.0,90.11,88423.0,90.09,90.22,90.0,90.11,88423.0
2025-05-29 09:30:00,89.9,90.54,89.8,90.46,11800.0,89.9,90.54,89.8,90.46,11800.0
2025-05-29 10:00:00,90.5,90.85,90.36,90.64,12509.0,90.5,90.85,90.36,90.64,12509.0
2025-05-29 10:30:00,90.56,90.61,90.32,90.41,8263.0,90.56,90.61,90.32,90.41,8263.0
2025-05-29 11:00:00,90.36,90.44,90.13,90.42,12036.0,90.36,90.44,90.13,90.42,12036.0
2025-05-29 11:30:00,90.43,90.43,90.22,90.36,8814.0,90.43,90.43,90.22,90.36,8814.0
2025-05-29 12:00:00,90.3,90.59,90.28,90.42,4627.0,90.3,90.59,90.28,90.42,4627.0
2025-05-29 12:30:00,90.44,90.68,90.43,90.65,9540.0,90.44,90.68,90.43,90.65,9540.0
2025-05-29 13:00:00,90.67,90.89,90.62,90.86,21213.0,90.67,90.89,90.62,90.86,21213.0
2025-05-29 13:30:00,90.82,91.01,90.74,90.88,7497.0,90.82,91.01,90.74,90.88,7497.0
2025-05-29 14:00:00,90.9,91.02,90.76,90.91,16820.0,90.9,91.02,90.76,90.91,16820.0
2025-05-29 14:30:00,90.91,91.0,90.77,90.81,18709.0,90.91,91.0,90.77,90.81,18709.0
2025-05-29 15:00:00,90.85,90.89,90.67,90.69,25616.0,90.85,90.89,90.67,90.69,25616.0
2025-05-29 15:30:00,90.71,90.9,90.66,90.82,86683.0,90.71,90.9,90.66,90.82,86683.0
2025-05-30 09:30:00,90.67,91.13,90.43,90.72,45844.0,90.67,91.13,90.43,90.72,45844.0
2025-05-30 10:00:00,90.66,90.87,90.54,90.69,38993.0,90.66,90.87,90.54,90.69,38993.0
2025-05-30 10:30:00,90.66,90.92,90.55,90.67,29904.0,90.66,90.92,90.55,90.67,29904.0
2025-05-30 11:00:00,90.67,90.94,90.66,90.8,18618.0,90.67,90.94,90.66,90.8,18618.0
2025-05-30 11:30:00,90.79,90.94,90.65,90.65,15663.0,90.79,90.94,90.65,90.65,15663.0
2025-05-30 12:00:00,90.65,90.99,90.65,90.72,19277.0,90.65,90.99,90.65,90.72,19277.0
2025-05-30 12:30:00,90.73,91.06,90.68,90.94,25592.0,90.73,91.06,90.68,90.94,25592.0
2025-05-30 13:00:00,90.92,91.02,90.84,91.02,18472.0,90.92,91.02,90.84,91.02,18472.0
2025-05-30 13:30:00,91.02,91.08,90.85,90.92,26408.0,91.02,91.08,90.85,90.92,26408.0
2025-05-30 14:00:00,90.95,91.31,90.91,91.15,34236.0,90.95,91.31,90.91,91.15,34236.0
2025-05-30 14:30:00,91.17,91.35,91.15,91.33,23588.0,91.17,91.35,91.15,91.33,23588.0
2025-05-30 15:00:00,91.33,91.5,91.33,91.37,30810.0,91.33,91.5,91.33,91.37,30810.0
2025-05-30 15:30:00,91.37,91.55,91.17,91.23,158987.0,91.37,91.55,91.17,91.23,158987.0
2025-06-02 09:30:00,90.51,91.02,90.0,90.0,36434.0,90.51,91.02,90.0,90.0,36434.0
2025-06-02 10:00:00,90.12,90.6,90.06,90.34,28485.0,90.12,90.6,90.06,90.34,28485.0
2025-06-02 10:30:00,90.43,91.02,90.39,90.86,18067.0,90.43,91.02,90.39,90.86,18067.0
2025-06-02 11:00:00,90.81,91.03,90.71,90.75,22300.0,90.81,91.03,90.71,90.75,22300.0
2025-06-02 11:30:00,90.75,90.75,90.48,90.66,10144.0,90.75,90.75,90.48,90.66,10144.0
2025-06-02 12:00:00,90.69,90.77,90.47,90.56,20106.0,90.69,90.77,90.47,90.56,20106.0
2025-06-02 12:30:00,90.54,90.56,90.44,90.48,7109.0,90.54,90.56,90.44,90.48,7109.0
2025-06-02 13:00:00,90.48,90.63,90.38,90.41,15692.0,90.48,90.63,90.38,90.41,15692.0
2025-06-02 13:30:00,90.43,90.46,90.29,90.4,15291.0,90.43,90.46,90.29,90.4,15291.0
2025-06-02 14:00:00,90.38,90.64,90.34,90.62,21574.0,90.38,90.64,90.34,90.62,21574.0
2025-06-02 14:30:00,90.62,90.73,90.54,90.73,16656.0,90.62,90.73,90.54,90.73,16656.0
2025-06-02 15:00:00,90.71,90.82,90.54,90.79,19684.0,90.71,90.82,90.54,90.79,19684.0
2025-06-02 15:30:00,90.79,91.03,90.74,90.84,165568.0,90.79,91.03,90.74,90.84,165568.0
2025-06-03 09:30:00,90.87,91.0,89.63,89.87,32577.0,90.87,91.0,89.63,89.87,32577.0
2025-06-03 10:00:00,89.87,90.1,89.74,89.92,36314.0,89.87,90.1,89.74,89.92,36314.0
2025-06-03 10:30:00,89.96,90.09,89.52,89.56,27940.0,89.96,90.09,89.52,89.56,27940.0
2025-06-03 11:00:00,89.57,89.93,89.42,89.82,22323.0,89.57,89.93,89.42,89.82,22323.0
2025-06-03 11:30:00,89.84,90.24,89.82,90.12,12153.0,89.84,90.24,89.82,90.12,12153.0
2025-06-03 12:00:00,90.08,90.21,90.03,90.2,12243.0,90.08,90.21,90.03,90.2,12243.0
2025-06-03 12:30:00,90.17,90.19,90.01,90.12,35263.0,90.17,90.19,90.01,90.12,35263.0
2025-06-03 13:00:00,90.12,90.4,90.12,90.34,29587.0,90.12,90.4,90.12,90.34,29587.0
2025-06-03 13:30:00,90.36,90.49,90.09,90.17,17906.0,90.36,90.49,90.09,90.17,17906.0
2025-06-03 14:00:00,90.19,90.41,90.17,90.41,13324.0,90.19,90.41,90.17,90.41,13324.0
2025-06-03 14:30:00,90.42,90.48,90.34,90.41,9869.0,90.42,90.48,90.34,90.41,9869.0
2025-06-03 15:00:00,90.4,90.46,90.32,90.4,13723.0,90.4,90.46,90.32,90.4,13723.0
2025-06-03 15:30:00,90.41,90.59,90.39,90.39,84667.0,90.41,90.59,90.39,90.39,84667.0
2025-06-04 09:30:00,90.25,90.3,89.29,89.49,31417.0,90.25,90.3,89.29,89.49,31417.0
2025-06-04 10:00:00,89.39,90.03,89.35,89.94,10328.0,89.39,90.03,89.35,89.94,10328.0
2025-06-04 10:30:00,89.93,90.1,89.75,89.96,19606.0,89.93,90.1,89.75,89.96,19606.0
2025-06-04 11:00:00,90.0,90.18,89.81,90.11,20077.0,90.0,90.18,89.81,90.11,20077.0
2025-06-04 11:30:00,90.09,90.26,89.98,90.16,10059.0,90.09,90.26,89.98,90.16,10059.0
2025-06-04 12:00:00,90.19,90.3,90.17,90.22,6252.0,90.19,90.3,90.17,90.22,6252.0
2025-06-04 12:30:00,90.28,90.42,90.23,90.23,16425.0,90.28,90.42,90.23,90.23,16425.0
2025-06-04 13:00:00,90.28,90.47,90.26,90.45,12864.0,90.28,90.47,90.26,90.45,12864.0
2025-06-04 13:30:00,90.46,90.6,90.44,90.46,14669.0,90.46,90.6,90.44,90.46,14669.0
2025-06-04 14:00:00,90.47,90.56,90.32,90.33,17391.0,90.47,90.56,90.32,90.33,17391.0
2025-06-04 14:30:00,90.33,90.33,90.02,90.12,17061.0,90.33,90.33,90.02,90.12,17061.0
2025-06-04 15:00:00,90.11,90.19,89.79,89.86,25877.0,90.11,90.19,89.79,89.86,25877.0
2025-06-04 15:30:00,89.83,89.9,89.49,89.52,130495.0,89.83,89.9,89.49,89.52,130495.0
2025-06-05 09:30:00,89.69,89.86,89.18,89.31,25205.0,89.69,89.86,89.18,89.31,25205.0
2025-06-05 10:00:00,89.29,89.54,89.18,89.33,12319.0,89.29,89.54,89.18,89.33,12319.0
2025-06-05 10:30:00,89.37,89.5,89.18,89.48,9526.0,89.37,89.5,89.18,89.48,9526.0
2025-06-05 11:00:00,89.5,89.51,89.35,89.38,10373.0,89.5,89.51,89.35,89.38,10373.0
2025-06-05 11:30:00,89.41,89.47,89.27,89.43,18258.0,89.41,89.47,89.27,89.43,18258.0
2025-06-05 12:00:00,89.42,89.58,89.35,89.48,29905.0,89.42,89.58,89.35,89.48,29905.0
2025-06-05 12:30:00,89.48,89.63,89.42,89.6,14540.0,89.48,89.63,89.42,89.6,14540.0
2025-06-05 13:00:00,89.63,89.73,89.52,89.59,16737.0,89.63,89.73,89.52,89.59,16737.0
2025-06-05 13:30:00,89.56,89.67,89.53,89.58,11929.0,89.56,89.67,89.53,89.58,11929.0
2025-06-05 14:00:00,89.57,89.58,89.33,89.44,8198.0,89.57,89.58,89.33,89.44,8198.0
2025-06-05 14:30:00,89.45,89.62,89.42,89.49,8474.0,89.45,89.62,89.42,89.49,8474.0
2025-06-05 15:00:00,89.51,89.61,89.39,89.44,15425.0,89.51,89.61,89.39,89.44,15425.0
2025-06-05 15:30:00,89.46,89.7,89.21,89.39,77016.0,89.46,89.7,89.21,89.39,77016.0
2025-06-06 09:30:00,89.57,90.07,89.18,89.98,44027.0,89.57,90.07,89.18,89.98,44027.0
2025-06-06 10:00:00,89.98,89.99,89.35,89.45,36335.0,89.98,89.99,89.35,89.45,36335.0
2025-06-06 10:30:00,89.45,89.52,89.02,89.08,12208.0,89.45,89.52,89.02,89.08,12208.0
2025-06-06 11:00:00,89.09,89.19,88.84,88.95,15177.0,89.09,89.19,88.84,88.95,15177.0
2025-06-06 11:30:00,88.98,89.05,88.76,89.05,23980.0,88.98,89.05,88.76,89.05,23980.0
2025-06-06 12:00:00,89.07,89.11,88.87,89.06,16542.0,89.07,89.11,88.87,89.06,16542.0
2025-06-06 12:30:00,89.08,89.14,88.91,88.99,8065.0,89.08,89.14,88.91,88.99,8065.0
2025-06-06 13:00:00,89.0,89.09,88.88,89.09,11024.0,89.0,89.09,88.88,89.09,11024.0
2025-06-06 13:30:00,89.09,89.12,89.02,89.09,8318.0,89.09,89.12,89.02,89.09,8318.0
2025-06-06 14:00:00,89.09,89.18,89.02,89.03,18729.0,89.09,89.18,89.02,89.03,18729.0
2025-06-06 14:30:00,89.06,89.14,89.01,89.07,18449.0,89.06,89.14,89.01,89.07,18449.0
2025-06-06 15:00:00,89.06,89.12,89.02,89.05,23058.0,89.06,89.12,89.02,89.05,23058.0
2025-06-06 15:30:00,89.04,89.24,89.03,89.09,118448.0,89.04,89.24,89.03,89.09,118448.0
2025-06-09 09:30:00,89.0,89.1,88.52,89.03,46532.0,89.0,89.1,88.52,89.03,46532.0
2025-06-09 10:00:00,89.03,89.19,88.76,88.85,26448.0,89.03,89.19,88.76,88.85,26448.0
2025-06-09 10:30:00,88.91,89.16,88.85,89.16,28919.0,88.91,89.16,88.85,89.16,28919.0
2025-06-09 11:00:00,89.18,89.65,89.15,89.53,22151.0,89.18,89.65,89.15,89.53,22151.0
2025-06-09 11:30:00,89.53,89.88,89.51,89.67,25256.0,89.53,89.88,89.51,89.67,25256.0
2025-06-09 12:00:00,89.66,89.8,89.59,89.8,11253.0,89.66,89.8,89.59,89.8,11253.0
2025-06-09 12:30:00,89.8,89.87,89.65,89.77,34221.0,89.8,89.87,89.65,89.77,34221.0
2025-06-09 13:00:00,89.76,90.05,89.71,90.05,27355.0,89.76,90.05,89.71,90.05,27355.0
2025-06-09 13:30:00,90.02,90.07,89.86,90.01,15078.0,90.02,90.07,89.86,90.01,15078.0
2025-06-09 14:00:00,90.01,90.07,89.86,89.91,24781.0,90.01,90.07,89.86,89.91,24781.0
2025-06-09 14:30:00,89.93,90.11,89.92,90.02,20588.0,89.93,90.11,89.92,90.02,20588.0
2025-06-09 15:00:00,90.03,90.08,89.6,89.66,41537.0,90.03,90.08,89.6,89.66,41537.0
2025-06-09 15:30:00,89.64,89.75,89.39,89.4,157488.0,89.64,89.75,89.39,89.4,157488.0
2025-06-10 09:30:00,89.51,89.95,89.15,89.27,22850.0,89.51,89.95,89.15,89.27,22850.0
2025-06-10 10:00:00,89.31,89.62,89.2,89.57,23244.0,89.31,89.62,89.2,89.57,23244.0
2025-06-10 10:30:00,89.57,89.66,89.43,89.55,20792.0,89.57,89.66,89.43,89.55,20792.0
2025-06-10 11:00:00,89.56,89.67,89.52,89.55,21038.0,89.56,89.67,89.52,89.55,21038.0
2025-06-10 11:30:00,89.57,89.74,89.5,89.52,18218.0,89.57,89.74,89.5,89.52,18218.0
2025-06-10 12:00:00,89.52,89.69,89.5,89.56,22551.0,89.52,89.69,89.5,89.56,22551.0
2025-06-10 12:30:00,89.56,89.63,89.5,89.5,16517.0,89.56,89.63,89.5,89.5,16517.0
2025-06-10 13:00:00,89.52,89.69,89.49,89.69,14385.0,89.52,89.69,89.49,89.69,14385.0
2025-06-10 13:30:00,89.68,89.83,89.67,89.76,15225.0,89.68,89.83,89.67,89.76,15225.0
2025-06-10 14:00:00,89.73,89.75,89.46,89.55,20210.0,89.73,89.75,89.46,89.55,20210.0
2025-06-10 14:30:00,89.55,89.63,89.48,89.48,18462.0,89.55,89.63,89.48,89.48,18462.0
2025-06-10 15:00:00,89.49,89.63,89.46,89.54,35101.0,89.49,89.63,89.46,89.54,35101.0
2025-06-10 15:30:00,89.55,89.69,89.31,89.66,120534.0,89.55,89.69,89.31,89.66,120534.0
2025-06-11 09:30:00,89.69,89.94,89.48,89.63,30022.0,89.69,89.94,89.48,89.63,30022.0
2025-06-11 10:00:00,89.62,89.8,89.43,89.63,30551.0,89.62,89.8,89.43,89.63,30551.0
2025-06-11 10:30:00,89.64,89.93,89.62,89.77,12359.0,89.64,89.93,89.62,89.77,12359.0
2025-06-11 11:00:00,89.77,89.97,89.72,89.92,14375.0,89.77,89.97,89.72,89.92,14375.0
2025-06-11 11:30:00,89.89,89.89,89.44,89.63,58018.0,89.89,89.89,89.44,89.63,58018.0
2025-06-11 12:00:00,89.63,89.67,89.43,89.56,14037.0,89.63,89.67,89.43,89.56,14037.0
2025-06-11 12:30:00,89.59,89.73,89.53,89.55,26731.0,89.59,89.73,89.53,89.55,26731.0
2025-06-11 13:00:00,89.55,89.63,89.48,89.53,54662.0,89.55,89.63,89.48,89.53,54662.0
2025-06-11 13:30:00,89.5,89.59,89.41,89.57,54515.0,89.5,89.59,89.41,89.57,54515.0
2025-06-11 14:00:00,89.58,89.62,89.18,89.23,19365.0,89.58,89.62,89.18,89.23,19365.0
2025-06-11 14:30:00,89.21,89.33,89.05,89.09,22386.0,89.21,89.33,89.05,89.09,22386.0
2025-06-11 15:00:00,89.06,89.2,89.01,89.08,36185.0,89.06,89.2,89.01,89.08,36185.0
2025-06-11 15:30:00,89.09,89.31,89.0,89.22,185120.0,89.09,89.31,89.0,89.22,185120.0
2025-06-12 09:30:00,89.39,89.93,89.17,89.73,20805.0,89.39,89.93,89.17,89.73,20805.0
2025-06-12 10:00:00,89.62,90.02,89.51,89.93,12448.0,89.62,90.02,89.51,89.93,12448.0
2025-06-12 10:30:00,89.94,90.06,89.8,89.92,38748.0,89.94,90.06,89.8,89.92,38748.0
2025-06-12 11:00:00,89.91,90.09,89.75,89.96,64098.0,89.91,90.09,89.75,89.96,64098.0
2025-06-12 11:30:00,89.95,90.17,89.93,90.16,33471.0,89.95,90.17,89.93,90.16,33471.0
2025-06-12 12:00:00,90.16,90.16,89.9,89.96,44891.0,90.16,90.16,89.9,89.96,44891.0
2025-06-12 12:30:00,89.95,90.19,89.93,90.12,25511.0,89.95,90.19,89.93,90.12,25511.0
2025-06-12 13:00:00,90.09,90.27,89.89,90.19,23446.0,90.09,90.27,89.89,90.19,23446.0
2025-06-12 13:30:00,90.19,90.32,90.18,90.32,34332.0,90.19,90.32,90.18,90.32,34332.0
2025-06-12 14:00:00,90.32,90.57,90.32,90.49,28511.0,90.32,90.57,90.32,90.49,28511.0
2025-06-12 14:30:00,90.5,90.65,90.45,90.56,27832.0,90.5,90.65,90.45,90.56,27832.0
2025-06-12 15:00:00,90.56,90.71,90.5,90.71,45765.0,90.56,90.71,90.5,90.71,45765.0
2025-06-12 15:30:00,90.7,90.8,90.61,90.7,217486.0,90.7,90.8,90.61,90.7,217486.0
2025-06-13 09:30:00,90.9,90.9,90.22,90.46,28505.0,90.9,90.9,90.22,90.46,28505.0
2025-06-13 10:00:00,90.48,91.0,90.37,90.95,49478.0,90.48,91.0,90.37,90.95,49478.0
2025-06-13 10:30:00,90.96,91.0,90.44,90.69,27226.0,90.96,91.0,90.44,90.69,27226.0
2025-06-13 11:00:00,90.66,90.82,90.43,90.65,40534.0,90.66,90.82,90.43,90.65,40534.0
2025-06-13 11:30:00,90.64,90.72,90.54,90.61,19161.0,90.64,90.72,90.54,90.61,19161.0
2025-06-13 12:00:00,90.64,90.64,90.3,90.34,27227.0,90.64,90.64,90.3,90.34,27227.0
2025-06-13 12:30:00,90.34,90.45,90.15,90.3,15741.0,90.34,90.45,90.15,90.3,15741.0
2025-06-13 13:00:00,90.3,90.35,90.09,90.11,15500.0,90.3,90.35,90.09,90.11,15500.0
2025-06-13 13:30:00,90.12,90.19,90.01,90.07,10240.0,90.12,90.19,90.01,90.07,10240.0
2025-06-13 14:00:00,90.09,90.26,90.07,90.12,14518.0,90.09,90.26,90.07,90.12,14518.0
2025-06-13 14:30:00,90.12,90.12,89.9,90.0,19374.0,90.12,90.12,89.9,90.0,19374.0
2025-06-13 15:00:00,90.02,90.07,89.93,90.01,25745.0,90.02,90.07,89.93,90.01,25745.0
2025-06-13 15:30:00,90.0,90.14,89.75,89.95,143667.0,90.0,90.14,89.75,89.95,143667.0
2025-06-16 09:30:00,90.34,90.67,89.93,90.25,27478.0,90.34,90.67,89.93,90.25,27478.0
2025-06-16 10:00:00,90.25,90.51,90.1,90.36,83438.0,90.25,90.51,90.1,90.36,83438.0
2025-06-16 10:30:00,90.42,90.59,90.3,90.41,51032.0,90.42,90.59,90.3,90.41,51032.0
2025-06-16 11:00:00,90.4,90.4,89.62,89.66,16595.0,90.4,90.4,89.62,89.66,16595.0
2025-06-16 11:30:00,89.66,89.72,89.49,89.6,29206.0,89.66,89.72,89.49,89.6,29206.0
2025-06-16 12:00:00,89.63,89.68,89.47,89.59,18207.0,89.63,89.68,89.47,89.59,18207.0
2025-06-16 12:30:00,89.61,89.67,89.47,89.47,10169.0,89.61,89.67,89.47,89.47,10169.0
2025-06-16 13:00:00,89.44,89.44,88.93,89.05,41383.0,89.44,89.44,88.93,89.05,41383.0
2025-06-16 13:30:00,89.08,89.16,88.79,88.79,39697.0,89.08,89.16,88.79,88.79,39697.0
2025-06-16 14:00:00,88.8,88.87,88.72,88.78,35084.0,88.8,88.87,88.72,88.78,35084.0
2025-06-16 14:30:00,88.78,89.11,88.78,89.05,40329.0,88.78,89.11,88.78,89.05,40329.0
2025-06-16 15:00:00,89.05,89.05,88.61,88.65,46477.0,89.05,89.05,88.61,88.65,46477.0
2025-06-16 15:30:00,88.63,89.12,88.63,88.9,183987.0,88.63,89.12,88.63,88.9,183987.0
2025-06-17 09:30:00,88.89,88.89,87.58,88.52,45868.0,88.89,88.89,87.58,88.52,45868.0
2025-06-17 10:00:00,88.53,88.93,88.53,88.88,35782.0,88.53,88.93,88.53,88.88,35782.0
2025-06-17 10:30:00,88.89,88.91,88.69,88.74,24759.0,88.89,88.91,88.69,88.74,24759.0
2025-06-17 11:00:00,88.74,88.74,88.46,88.61,27100.0,88.74,88.74,88.46,88.61,27100.0
2025-06-17 11:30:00,88.61,88.67,88.53,88.57,22455.0,88.61,88.67,88.53,88.57,22455.0
2025-06-17 12:00:00,88.6,88.75,88.59,88.75,20661.0,88.6,88.75,88.59,88.75,20661.0
2025-06-17 12:30:00,88.75,88.94,88.74,88.9,19208.0,88.75,88.94,88.74,88.9,19208.0
2025-06-17 13:00:00,88.9,89.08,88.76,88.76,32996.0,88.9,89.08,88.76,88.76,32996.0
2025-06-17 13:30:00,88.78,88.87,88.67,88.85,18936.0,88.78,88.87,88.67,88.85,18936.0
2025-06-17 14:00:00,88.84,88.89,88.7,88.89,23220.0,88.84,88.89,88.7,88.89,23220.0
2025-06-17 14:30:00,88.86,88.9,88.74,88.84,22104.0,88.86,88.9,88.74,88.84,22104.0
2025-06-17 15:00:00,88.85,88.95,88.74,88.93,46904.0,88.85,88.95,88.74,88.93,46904.0
2025-06-17 15:30:00,88.93,89.07,88.76,88.81,149308.0,88.93,89.07,88.76,88.81,149308.0
2025-06-18 09:30:00,88.94,88.94,88.38,88.76,38104.0,88.94,88.94,88.38,88.76,38104.0
2025-06-18 10:00:00,88.68,88.75,88.25,88.25,41019.0,88.68,88.75,88.25,88.25,41019.0
2025-06-18 10:30:00,88.23,88.38,88.08,88.38,45807.0,88.23,88.38,88.08,88.38,45807.0
2025-06-18 11:00:00,88.39,88.74,88.29,88.65,34249.0,88.39,88.74,88.29,88.65,34249.0
2025-06-18 11:30:00,88.66,88.67,88.53,88.56,39982.0,88.66,88.67,88.53,88.56,39982.0
2025-06-18 12:00:00,88.57,88.84,88.57,88.69,16858.0,88.57,88.84,88.57,88.69,16858.0
2025-06-18 12:30:00,88.7,88.7,88.43,88.45,17699.0,88.7,88.7,88.43,88.45,17699.0
2025-06-18 13:00:00,88.43,88.51,88.36,88.49,21070.0,88.43,88.51,88.36,88.49,21070.0
2025-06-18 13:30:00,88.46,88.49,88.36,88.37,30625.0,88.46,88.49,88.36,88.37,30625.0
2025-06-18 14:00:00,88.37,88.47,88.16,88.41,25941.0,88.37,88.47,88.16,88.41,25941.0
2025-06-18 14:30:00,88.46,88.65,88.37,88.39,26547.0,88.46,88.65,88.37,88.39,26547.0
2025-06-18 15:00:00,88.36,88.55,88.16,88.34,47471.0,88.36,88.55,88.16,88.34,47471.0
2025-06-18 15:30:00,88.32,88.53,88.26,88.52,189080.0,88.32,88.53,88.26,88.52,189080.0
2025-06-20 09:30:00,88.88,89.3,88.26,89.11,200101.0,88.88,89.3,88.26,89.11,200101.0
2025-06-20 10:00:00,89.11,89.26,88.98,88.98,27980.0,89.11,89.26,88.98,88.98,27980.0
2025-06-20 10:30:00,89.03,89.38,88.9,89.35,26507.0,89.03,89.38,88.9,89.35,26507.0
2025-06-20 11:00:00,89.27,89.5,89.27,89.32,27290.0,89.27,89.5,89.27,89.32,27290.0
2025-06-20 11:30:00,89.33,89.35,88.97,88.97,21921.0,89.33,89.35,88.97,88.97,21921.0
2025-06-20 12:00:00,88.94,88.96,88.54,88.66,17501.0,88.94,88.96,88.54,88.66,17501.0
2025-06-20 12:30:00,88.67,88.77,88.64,88.75,22364.0,88.67,88.77,88.64,88.75,22364.0
2025-06-20 13:00:00,88.76,89.07,88.74,88.95,31492.0,88.76,89.07,88.74,88.95,31492.0
2025-06-20 13:30:00,88.93,88.96,88.66,88.67,45240.0,88.93,88.96,88.66,88.67,45240.0
2025-06-20 14:00:00,88.66,88.84,88.66,88.73,42846.0,88.66,88.84,88.66,88.73,42846.0
2025-06-20 14:30:00,88.73,88.74,88.53,88.59,33110.0,88.73,88.74,88.53,88.59,33110.0
2025-06-20 15:00:00,88.57,88.64,88.39,88.48,48237.0,88.57,88.64,88.39,88.48,48237.0
2025-06-20 15:30:00,88.46,88.83,88.34,88.56,252881.0,88.46,88.83,88.34,88.56,252881.0